시장 데이터를 불러오는 중
전체 종목
Jet.AI Inc. - Common Stock 과거 주가
Jet.AI Inc. - Common Stock · JTAI · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jet.AI Inc. - Common Stock · JTAI · NASDAQ
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,956 | ₩2,104 | ₩1,889 | ₩2,104 | +7.53% | 4.1만 |
| 2026.10.08 | ₩2,010 | ₩2,077 | ₩1,930 | ₩1,930 | -4.00% | 5.2만 |
| 2026.10.07 | ₩2,010 | ₩2,037 | ₩1,943 | ₩2,010 | 0.00% | 3.8만 |
| 2026.10.06 | ₩2,049 | ₩2,072 | ₩1,983 | ₩1,983 | -3.20% | 5.7만 |
| 2026.10.05 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,010 | -2.60% | 3.9만 |
| 2026.10.02 | ₩2,090 | ₩2,198 | ₩2,023 | ₩2,077 | -0.64% | 4.8만 |
| 2026.10.01 | ₩2,050 | ₩2,089 | ₩1,998 | ₩2,037 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,073 | ₩2,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,070 |
| -0.13% |
| 3.4만 |
| 2026.09.29 | ₩2,171 | ₩2,171 | ₩2,023 | ₩2,090 | -3.70% | 6.7만 |
|---|
| 2026.09.28 | ₩2,077 | ₩2,245 | ₩2,064 | ₩2,144 | +3.23% | 9.4만 |
|---|
| 2026.09.25 | ₩2,064 | ₩2,124 | ₩2,010 | ₩2,090 | +1.30% | 6.2만 |
|---|
| 2026.09.24 | ₩2,148 | ₩2,179 | ₩2,010 | ₩2,010 | -6.43% | 11.6만 |
|---|
| 2026.09.23 | ₩2,285 | ₩2,452 | ₩2,077 | ₩2,171 | -4.99% | 22.5만 |
|---|
| 2026.09.22 | ₩2,023 | ₩3,243 | ₩1,809 | ₩2,412 | +19.21% | 863.7만 |
|---|
| 2026.09.21 | ₩1,863 | ₩2,064 | ₩1,836 | ₩1,983 | +6.47% | 16.8만 |
|---|
| 2026.09.18 | ₩1,863 | ₩1,923 | ₩1,789 | ₩1,843 | -1.08% | 14.2만 |
|---|
| 2026.09.17 | ₩1,769 | ₩1,889 | ₩1,702 | ₩1,863 | +5.30% | 13.5만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,742 | ₩1,621 | ₩1,729 | +3.20% | 7.2만 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,715 | ₩1,608 | ₩1,715 | 0.00% | 12.3만 |
|---|
| 2026.09.14 | ₩1,648 | ₩1,715 | ₩1,648 | ₩1,662 | +0.81% | 7.5만 |
|---|
| 2026.09.11 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,675 | -2.34% | 6만 |
|---|
| 2026.09.10 | ₩1,715 | ₩1,769 | ₩1,668 | ₩1,675 | -2.34% | 7.7만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,809 | ₩1,690 | ₩1,715 | -3.76% | 10.6만 |
|---|
| 2026.09.08 | ₩1,675 | ₩1,836 | ₩1,662 | ₩1,782 | +6.40% | 15.3만 |
|---|
| 2026.09.04 | ₩1,729 | ₩1,742 | ₩1,635 | ₩1,675 | -3.10% | 7.7만 |
|---|
| 2026.09.03 | ₩1,715 | ₩1,769 | ₩1,715 | ₩1,729 | +0.78% | 8.3만 |
|---|
| 2026.09.02 | ₩1,930 | ₩2,030 | ₩1,715 | ₩1,715 | -11.11% | 22.2만 |
|---|
| 2026.09.01 | ₩1,956 | ₩1,983 | ₩1,930 | ₩1,943 | -0.68% | 5.1만 |
|---|
| 2026.08.31 | ₩2,023 | ₩2,037 | ₩1,956 | ₩2,003 | -0.99% | 6.3만 |
|---|
| 2026.08.28 | ₩2,077 | ₩2,117 | ₩2,001 | ₩2,023 | -2.58% | 3.6만 |
|---|
| 2026.08.27 | ₩1,997 | ₩2,097 | ₩1,943 | ₩2,097 | +5.03% | 10.5만 |
|---|
| 2026.08.26 | ₩2,104 | ₩2,104 | ₩1,956 | ₩1,997 | -5.10% | 6.7만 |
|---|
| 2026.08.25 | ₩2,104 | ₩2,131 | ₩2,050 | ₩2,064 | -1.91% | 4.9만 |
|---|
| 2026.08.24 | ₩2,131 | ₩2,184 | ₩2,090 | ₩2,117 | -0.63% | 6.4만 |
|---|
| 2026.08.21 | ₩2,117 | ₩2,223 | ₩2,090 | ₩2,117 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩2,251 | ₩2,251 | ₩2,023 | ₩2,131 | -5.36% | 11.1만 |
|---|
| 2026.08.19 | ₩1,970 | ₩2,285 | ₩1,943 | ₩2,251 | +14.29% | 57.8만 |
|---|
| 2026.08.18 | ₩1,997 | ₩2,037 | ₩1,863 | ₩1,943 | -2.68% | 21만 |
|---|
| 2026.08.17 | ₩2,238 | ₩2,265 | ₩2,050 | ₩2,077 | -7.19% | 27.5만 |
|---|
| 2026.08.14 | ₩2,399 | ₩2,399 | ₩2,238 | ₩2,291 | -4.47% | 15.2만 |
|---|
| 2026.08.13 | ₩2,439 | ₩2,534 | ₩2,372 | ₩2,399 | -1.65% | 15.9만 |
|---|
| 2026.08.12 | ₩2,506 | ₩2,506 | ₩2,358 | ₩2,479 | -1.07% | 15.6만 |
|---|
| 2026.08.11 | ₩2,492 | ₩2,519 | ₩2,358 | ₩2,452 | -1.61% | 10.3만 |
|---|
| 2026.08.10 | ₩2,600 | ₩2,653 | ₩2,479 | ₩2,492 | -4.12% | 11.6만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,707 | ₩2,586 | ₩2,613 | +0.52% | 11.9만 |
|---|
| 2026.08.06 | ₩2,827 | ₩2,827 | ₩2,586 | ₩2,600 | -8.06% | 12.7만 |
|---|
| 2026.08.05 | ₩2,935 | ₩2,975 | ₩2,787 | ₩2,841 | -3.20% | 11.5만 |
|---|
| 2026.08.04 | ₩2,626 | ₩3,082 | ₩2,626 | ₩2,975 | +13.27% | 29.9만 |
|---|
| 2026.08.03 | ₩2,787 | ₩2,814 | ₩2,586 | ₩2,586 | -7.21% | 13.9만 |
|---|
| 2026.07.31 | ₩2,653 | ₩2,827 | ₩2,586 | ₩2,827 | +6.57% | 18.1만 |
|---|
| 2026.07.30 | ₩2,439 | ₩2,653 | ₩2,401 | ₩2,586 | +6.04% | 19.4만 |
|---|
| 2026.07.29 | ₩2,385 | ₩2,513 | ₩2,171 | ₩2,452 | +2.81% | 60.7만 |
|---|
| 2026.07.28 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,385 | -3.26% | 20.4만 |
|---|
| 2026.07.27 | ₩2,747 | ₩2,767 | ₩2,559 | ₩2,613 | -4.88% | 27.4만 |
|---|
| 2026.07.24 | ₩2,814 | ₩2,908 | ₩2,626 | ₩2,734 | -2.86% | 25.8만 |
|---|
| 2026.07.23 | ₩3,109 | ₩3,203 | ₩2,774 | ₩2,814 | -9.48% | 36.3만 |
|---|
| 2026.07.22 | ₩2,908 | ₩3,705 | ₩2,908 | ₩3,243 | +11.52% | 91.6만 |
|---|
| 2026.07.21 | ₩2,881 | ₩3,256 | ₩2,854 | ₩3,095 | +7.44% | 71.6만 |
|---|
| 2026.07.20 | ₩2,680 | ₩3,296 | ₩2,680 | ₩3,069 | +14.50% | 137.7만 |
|---|
| 2026.07.17 | ₩3,109 | ₩3,538 | ₩2,720 | ₩2,894 | -6.90% | 150.5만 |
|---|
| 2026.07.16 | ₩4,368 | ₩4,449 | ₩3,162 | ₩3,645 | -16.56% | 640.3만 |
|---|
| 2026.07.15 | ₩6,673 | ₩6,714 | ₩3,832 | ₩4,208 | -36.95% | 3457.2만 |
|---|
| 2026.07.14 | ₩617 | ₩629 | ₩446 | ₩619 | +0.21% | 1414.6만 |
|---|
| 2026.07.13 | ₩720 | ₩761 | ₩720 | ₩728 | +1.06% | 463.5만 |
|---|
| 2026.07.10 | ₩717 | ₩737 | ₩699 | ₩733 | +2.30% | 36.7만 |
|---|
| 2026.07.09 | ₩686 | ₩748 | ₩683 | ₩722 | +5.19% | 50.4만 |
|---|
| 2026.07.08 | ₩706 | ₩711 | ₩667 | ₩681 | -3.60% | 72.6만 |
|---|
| 2026.07.07 | ₩832 | ₩845 | ₩712 | ₩723 | -13.13% | 135.8만 |
|---|
| 2026.07.06 | ₩1,007 | ₩1,016 | ₩860 | ₩864 | -14.25% | 191.3만 |
|---|
| 2026.07.02 | ₩1,037 | ₩1,049 | ₩972 | ₩990 | -4.53% | 220.2만 |
|---|
| 2026.07.01 | ₩1,024 | ₩1,034 | ₩968 | ₩1,014 | -0.99% | 117.9만 |
|---|
| 2026.06.30 | ₩922 | ₩1,043 | ₩907 | ₩1,034 | +12.12% | 179.3만 |
|---|
| 2026.06.29 | ₩919 | ₩953 | ₩907 | ₩913 | -0.55% | 62.8만 |
|---|
| 2026.06.26 | ₩870 | ₩938 | ₩866 | ₩927 | +6.57% | 84.3만 |
|---|
| 2026.06.25 | ₩882 | ₩946 | ₩870 | ₩877 | -0.58% | 122.3만 |
|---|
| 2026.06.24 | ₩871 | ₩893 | ₩851 | ₩884 | +1.46% | 108.4만 |
|---|
| 2026.06.23 | ₩861 | ₩901 | ₩851 | ₩893 | +3.69% | 66.7만 |
|---|
| 2026.06.22 | ₩885 | ₩910 | ₩870 | ₩892 | +0.72% | 83.1만 |
|---|
| 2026.06.18 | ₩847 | ₩902 | ₩812 | ₩893 | +5.40% | 142.1만 |
|---|
| 2026.06.17 | ₩791 | ₩877 | ₩790 | ₩830 | +4.90% | 136.2만 |
|---|
| 2026.06.16 | ₩800 | ₩812 | ₩739 | ₩791 | -1.11% | 184.3만 |
|---|
| 2026.06.15 | ₩865 | ₩901 | ₩794 | ₩812 | -6.17% | 175.8만 |
|---|
| 2026.06.12 | ₩960 | ₩960 | ₩833 | ₩858 | -10.71% | 236.5만 |
|---|
| 2026.06.11 | ₩948 | ₩1,025 | ₩946 | ₩1,006 | +6.17% | 382.3만 |
|---|
| 2026.06.10 | ₩972 | ₩1,002 | ₩934 | ₩940 | -3.27% | 136만 |
|---|
| 2026.06.09 | ₩941 | ₩1,016 | ₩875 | ₩992 | +5.47% | 736.8만 |
|---|
| 2026.06.08 | ₩972 | ₩1,054 | ₩952 | ₩1,004 | +3.27% | 151.5만 |
|---|
| 2026.06.05 | ₩1,043 | ₩1,047 | ₩940 | ₩966 | -7.43% | 164.3만 |
|---|
| 2026.06.04 | ₩1,032 | ₩1,104 | ₩1,016 | ₩1,067 | +3.45% | 105.7만 |
|---|
| 2026.06.03 | ₩1,080 | ₩1,143 | ₩1,026 | ₩1,034 | -4.24% | 165.7만 |
|---|
| 2026.06.02 | ₩1,150 | ₩1,169 | ₩1,066 | ₩1,086 | -5.52% | 229.8만 |
|---|
| 2026.06.01 | ₩1,082 | ₩1,169 | ₩1,082 | ₩1,145 | +5.75% | 212만 |
|---|
| 2026.05.29 | ₩1,066 | ₩1,161 | ₩1,019 | ₩1,057 | -0.83% | 292.4만 |
|---|
| 2026.05.28 | ₩1,080 | ₩1,207 | ₩1,033 | ₩1,174 | +8.71% | 606만 |
|---|
| 2026.05.27 | ₩983 | ₩1,080 | ₩966 | ₩1,075 | +9.30% | 412.5만 |
|---|
| 2026.05.26 | ₩946 | ₩1,050 | ₩934 | ₩997 | +5.37% | 537.1만 |
|---|
| 2026.05.22 | ₩874 | ₩939 | ₩862 | ₩898 | +2.76% | 221.1만 |
|---|
| 2026.05.21 | ₩873 | ₩902 | ₩849 | ₩878 | +0.58% | 135.1만 |
|---|
| 2026.05.20 | ₩814 | ₩878 | ₩811 | ₩878 | +7.80% | 73.3만 |
|---|
| 2026.05.19 | ₩830 | ₩832 | ₩797 | ₩809 | -2.45% | 75.8만 |
|---|
| 2026.05.18 | ₩893 | ₩908 | ₩827 | ₩831 | -6.97% | 101.5만 |
|---|
| 2026.05.15 | ₩851 | ₩926 | ₩826 | ₩884 | +3.88% | 165.7만 |
|---|
| 2026.05.14 | ₩808 | ₩870 | ₩808 | ₩869 | +7.55% | 92.4만 |
|---|
| 2026.05.13 | ₩800 | ₩814 | ₩762 | ₩799 | -0.16% | 99만 |
|---|
| 2026.05.12 | ₩833 | ₩846 | ₩794 | ₩794 | -4.73% | 72.8만 |
|---|
| 2026.05.11 | ₩893 | ₩919 | ₩841 | ₩849 | -4.98% | 198.9만 |
|---|
| 2026.05.08 | ₩952 | ₩959 | ₩897 | ₩897 | -5.74% | 223.5만 |
|---|
| 2026.05.07 | ₩967 | ₩978 | ₩940 | ₩960 | -0.72% | 243.6만 |
|---|
| 2026.05.06 | ₩898 | ₩990 | ₩898 | ₩974 | +8.49% | 198.3만 |
|---|
| 2026.05.05 | ₩903 | ₩924 | ₩889 | ₩913 | +1.13% | 69.1만 |
|---|
| 2026.05.04 | ₩859 | ₩958 | ₩837 | ₩912 | +6.21% | 200.6만 |
|---|
| 2026.05.01 | ₩905 | ₩946 | ₩852 | ₩893 | -1.26% | 583만 |
|---|
| 2026.04.30 | ₩802 | ₩883 | ₩802 | ₩865 | +7.92% | 77.9만 |
|---|
| 2026.04.29 | ₩798 | ₩821 | ₩776 | ₩802 | +0.48% | 82.6만 |
|---|
| 2026.04.28 | ₩828 | ₩828 | ₩769 | ₩794 | -4.14% | 102.3만 |
|---|
| 2026.04.27 | ₩892 | ₩896 | ₩818 | ₩847 | -4.99% | 130.9만 |
|---|
| 2026.04.24 | ₩953 | ₩965 | ₩877 | ₩905 | -5.07% | 207.1만 |
|---|
| 2026.04.23 | ₩944 | ₩997 | ₩940 | ₩977 | +3.50% | 207만 |
|---|
| 2026.04.22 | ₩995 | ₩1,016 | ₩946 | ₩972 | -2.30% | 211.5만 |
|---|
| 2026.04.21 | ₩903 | ₩1,065 | ₩903 | ₩1,024 | +13.36% | 702만 |
|---|
| 2026.04.20 | ₩1,068 | ₩1,174 | ₩859 | ₩882 | -17.48% | 5389.5만 |
|---|
| 2026.04.17 | ₩958 | ₩987 | ₩908 | ₩925 | -3.45% | 222만 |
|---|
| 2026.04.16 | ₩927 | ₩987 | ₩891 | ₩972 | +4.79% | 229.2만 |
|---|
| 2026.04.15 | ₩912 | ₩1,010 | ₩868 | ₩973 | +6.69% | 348.1만 |
|---|
| 2026.04.14 | ₩793 | ₩999 | ₩793 | ₩938 | +18.27% | 532.7만 |
|---|
| 2026.04.13 | ₩766 | ₩832 | ₩748 | ₩832 | +8.62% | 467.4만 |
|---|
| 2026.04.10 | ₩800 | ₩800 | ₩733 | ₩770 | -3.81% | 371.7만 |
|---|
| 2026.04.09 | ₩673 | ₩838 | ₩635 | ₩838 | +24.53% | 2798.7만 |
|---|
| 2026.04.08 | ₩1,316 | ₩1,322 | ₩638 | ₩725 | -44.86% | 4224.5만 |
|---|
| 2026.04.07 | ₩1,016 | ₩1,093 | ₩889 | ₩991 | -2.50% | 1095.3만 |
|---|
| 2026.04.06 | ₩2,083 | ₩2,134 | ₩940 | ₩1,067 | -48.78% | 534.8만 |
|---|
| 2026.04.02 | ₩2,134 | ₩2,134 | ₩1,956 | ₩2,058 | -3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩2,134 | ₩2,236 | ₩2,083 | ₩2,109 | -1.19% | 44.5만 |
|---|
| 2026.03.31 | ₩2,083 | ₩2,287 | ₩2,033 | ₩2,185 | +4.88% | 110.4만 |
|---|
| 2026.03.30 | ₩2,058 | ₩2,236 | ₩2,033 | ₩2,058 | 0.00% | 64.3만 |
|---|
| 2026.03.27 | ₩2,236 | ₩2,312 | ₩1,779 | ₩2,007 | -10.23% | 83.5만 |
|---|
| 2026.03.26 | ₩2,414 | ₩2,465 | ₩2,210 | ₩2,261 | -6.32% | 75.3만 |
|---|
| 2026.03.25 | ₩2,541 | ₩2,642 | ₩2,363 | ₩2,388 | -6.00% | 51.9만 |
|---|
| 2026.03.24 | ₩2,617 | ₩2,642 | ₩2,185 | ₩2,541 | -2.91% | 46.6만 |
|---|
| 2026.03.23 | ₩2,642 | ₩2,668 | ₩2,414 | ₩2,668 | +0.96% | 66.2만 |
|---|
| 2026.03.20 | ₩2,388 | ₩2,668 | ₩2,388 | ₩2,668 | +11.70% | 86.8만 |
|---|
| 2026.03.19 | ₩2,338 | ₩2,515 | ₩2,160 | ₩2,363 | +1.09% | 123.3만 |
|---|
| 2026.03.18 | ₩2,592 | ₩2,719 | ₩2,439 | ₩2,490 | -3.92% | 168.3만 |
|---|
| 2026.03.17 | ₩3,303 | ₩3,379 | ₩2,592 | ₩2,693 | -18.46% | 2188.4만 |
|---|
| 2026.03.16 | ₩2,439 | ₩2,490 | ₩2,388 | ₩2,414 | -1.04% | 45.3만 |
|---|
| 2026.03.13 | ₩2,515 | ₩2,566 | ₩2,083 | ₩2,465 | -2.02% | 42.3만 |
|---|
| 2026.03.12 | ₩2,490 | ₩2,642 | ₩2,465 | ₩2,515 | +1.02% | 54만 |
|---|
| 2026.03.11 | ₩2,541 | ₩2,566 | ₩2,439 | ₩2,465 | -3.00% | 49.1만 |
|---|
| 2026.03.10 | ₩2,592 | ₩2,592 | ₩2,465 | ₩2,541 | -1.96% | 52.6만 |
|---|
| 2026.03.09 | ₩2,719 | ₩2,719 | ₩2,261 | ₩2,541 | -6.54% | 137.5만 |
|---|
| 2026.03.06 | ₩2,719 | ₩2,897 | ₩2,693 | ₩2,693 | -0.93% | 78.4만 |
|---|
| 2026.03.05 | ₩2,897 | ₩3,201 | ₩2,897 | ₩2,922 | +0.88% | 121.9만 |
|---|
| 2026.03.04 | ₩2,693 | ₩2,998 | ₩2,617 | ₩2,998 | +11.32% | 83.7만 |
|---|
| 2026.03.03 | ₩2,617 | ₩2,795 | ₩2,515 | ₩2,592 | -0.97% | 78.8만 |
|---|
| 2026.03.02 | ₩2,820 | ₩2,871 | ₩2,693 | ₩2,871 | +1.80% | 61.6만 |
|---|
| 2026.02.27 | ₩2,871 | ₩2,922 | ₩2,744 | ₩2,820 | -1.77% | 85.5만 |
|---|
| 2026.02.26 | ₩2,998 | ₩3,024 | ₩2,846 | ₩2,922 | -2.54% | 80만 |
|---|
| 2026.02.25 | ₩2,769 | ₩3,684 | ₩2,769 | ₩3,125 | +12.84% | 272.6만 |
|---|
| 2026.02.24 | ₩2,820 | ₩2,922 | ₩2,693 | ₩2,871 | +1.80% | 47.1만 |
|---|
| 2026.02.23 | ₩2,795 | ₩3,049 | ₩2,719 | ₩2,998 | +7.27% | 87.2만 |
|---|
| 2026.02.20 | ₩2,795 | ₩2,846 | ₩2,668 | ₩2,769 | -0.91% | 75.2만 |
|---|
| 2026.02.19 | ₩2,897 | ₩3,151 | ₩2,795 | ₩2,820 | -2.63% | 125.5만 |
|---|
| 2026.02.18 | ₩2,592 | ₩3,379 | ₩2,490 | ₩3,303 | +27.45% | 254.8만 |
|---|
| 2026.02.17 | ₩2,871 | ₩2,947 | ₩2,338 | ₩2,566 | -10.62% | 205만 |
|---|
| 2026.02.13 | ₩3,354 | ₩3,481 | ₩3,303 | ₩3,455 | +3.03% | 140.4만 |
|---|
| 2026.02.12 | ₩4,142 | ₩4,319 | ₩3,252 | ₩3,557 | -14.11% | 732.9만 |
|---|
| 2026.02.11 | ₩3,684 | ₩3,710 | ₩3,455 | ₩3,557 | -3.45% | 107.8만 |
|---|
| 2026.02.10 | ₩3,557 | ₩3,760 | ₩3,455 | ₩3,735 | +5.00% | 136.6만 |
|---|
| 2026.02.09 | ₩3,735 | ₩3,811 | ₩3,506 | ₩3,608 | -3.40% | 142.9만 |
|---|
| 2026.02.06 | ₩4,142 | ₩4,142 | ₩3,633 | ₩3,811 | -7.98% | 366.9만 |
|---|
| 2026.02.05 | ₩4,142 | ₩6,403 | ₩3,684 | ₩3,710 | -10.43% | 1595만 |
|---|
| 2026.02.04 | ₩4,218 | ₩4,319 | ₩3,684 | ₩3,913 | -7.23% | 155.3만 |
|---|
| 2026.02.03 | ₩4,548 | ₩4,573 | ₩3,989 | ₩4,218 | -7.26% | 141만 |
|---|
| 2026.02.02 | ₩3,760 | ₩6,504 | ₩3,684 | ₩4,828 | +28.38% | 981.3만 |
|---|
| 2026.01.30 | ₩4,167 | ₩4,192 | ₩3,684 | ₩3,760 | -9.76% | 70.4만 |
|---|
| 2026.01.29 | ₩5,666 | ₩5,793 | ₩3,887 | ₩4,319 | -23.77% | 140.6만 |
|---|
| 2026.01.28 | ₩6,479 | ₩6,606 | ₩5,336 | ₩6,479 | 0.00% | 126.3만 |
|---|
| 2026.01.27 | ₩6,911 | ₩7,190 | ₩5,971 | ₩6,123 | -11.40% | 81.7만 |
|---|
| 2026.01.26 | ₩7,572 | ₩7,622 | ₩6,860 | ₩7,394 | -2.35% | 63.3만 |
|---|
| 2026.01.23 | ₩7,927 | ₩8,385 | ₩7,292 | ₩7,622 | -3.85% | 73.9만 |
|---|
| 2026.01.22 | ₩8,334 | ₩8,334 | ₩6,682 | ₩7,241 | -13.11% | 119.4만 |
|---|
| 2026.01.21 | ₩9,147 | ₩9,808 | ₩8,131 | ₩8,817 | -3.61% | 59.7만 |
|---|
| 2026.01.20 | ₩10,163 | ₩11,052 | ₩9,935 | ₩10,392 | +2.25% | 51.9만 |
|---|
| 2026.01.16 | ₩10,316 | ₩10,951 | ₩9,198 | ₩9,935 | -3.69% | 92만 |
|---|
| 2026.01.15 | ₩12,196 | ₩12,907 | ₩11,002 | ₩11,840 | -2.92% | 192만 |
|---|
| 2026.01.14 | ₩13,238 | ₩13,797 | ₩11,002 | ₩11,561 | -12.67% | 565.2만 |
|---|
| 2026.01.13 | ₩11,434 | ₩11,815 | ₩8,588 | ₩10,163 | -11.11% | 158.4만 |
|---|
| 2026.01.12 | ₩13,212 | ₩13,212 | ₩11,535 | ₩11,942 | -9.62% | 44.1만 |
|---|
| 2026.01.09 | ₩17,760 | ₩17,811 | ₩13,619 | ₩13,974 | -21.32% | 79만 |
|---|
| 2026.01.08 | ₩19,869 | ₩29,219 | ₩17,557 | ₩18,395 | -7.42% | 1708.1만 |
|---|
| 2026.01.07 | ₩16,261 | ₩16,566 | ₩14,229 | ₩14,229 | -12.50% | 2.7만 |
|---|
| 2026.01.06 | ₩16,261 | ₩16,261 | ₩15,626 | ₩16,210 | -0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩16,998 | ₩17,430 | ₩14,864 | ₩16,185 | -4.78% | 3만 |
|---|
| 2026.01.02 | ₩15,245 | ₩17,150 | ₩14,229 | ₩16,464 | +8.00% | 2.8만 |
|---|
| 2025.12.31 | ₩15,423 | ₩15,423 | ₩13,288 | ₩14,889 | -3.46% | 4.8만 |
|---|
| 2025.12.30 | ₩18,929 | ₩20,199 | ₩16,261 | ₩16,642 | -12.08% | 26.5만 |
|---|
| 2025.12.29 | ₩18,522 | ₩18,522 | ₩16,922 | ₩17,786 | -3.98% | 3.5만 |
|---|
| 2025.12.26 | ₩18,624 | ₩19,310 | ₩18,065 | ₩18,522 | -0.55% | 3.2만 |
|---|
| 2025.12.24 | ₩22,105 | ₩22,105 | ₩17,125 | ₩18,802 | -14.94% | 8.5만 |
|---|
| 2025.12.23 | ₩42,177 | ₩42,177 | ₩19,310 | ₩21,876 | -48.13% | 89.8만 |
|---|
| 2025.12.22 | ₩30,236 | ₩30,744 | ₩29,219 | ₩30,490 | +0.84% | 4.7천 |
|---|
| 2025.12.19 | ₩27,187 | ₩29,981 | ₩27,187 | ₩29,473 | +8.41% | 3.7천 |
|---|
| 2025.12.18 | ₩32,268 | ₩32,268 | ₩26,933 | ₩27,441 | -14.96% | 9.3천 |
|---|
| 2025.12.17 | ₩29,981 | ₩31,760 | ₩29,473 | ₩30,490 | +1.69% | 4.1천 |
|---|
| 2025.12.16 | ₩32,776 | ₩32,776 | ₩29,219 | ₩29,727 | -9.30% | 6.4천 |
|---|
| 2025.12.15 | ₩36,842 | ₩36,842 | ₩30,998 | ₩31,531 | -14.41% | 2.2만 |
|---|
| 2025.12.12 | ₩40,907 | ₩40,907 | ₩36,588 | ₩36,638 | -10.43% | 6.1천 |
|---|
| 2025.12.11 | ₩40,653 | ₩41,034 | ₩39,637 | ₩39,637 | -2.50% | 3.2천 |
|---|
| 2025.12.10 | ₩41,923 | ₩42,940 | ₩41,161 | ₩41,923 | 0.00% | 3천 |
|---|
| 2025.12.09 | ₩40,399 | ₩42,838 | ₩40,399 | ₩42,431 | +5.03% | 2.7천 |
|---|
| 2025.12.08 | ₩42,177 | ₩42,177 | ₩39,382 | ₩40,907 | -3.01% | 5.2천 |
|---|
| 2025.12.05 | ₩42,177 | ₩42,431 | ₩40,145 | ₩40,907 | -3.01% | 2.9천 |
|---|
| 2025.12.04 | ₩40,145 | ₩44,718 | ₩38,874 | ₩41,161 | +2.53% | 1.7만 |
|---|
| 2025.12.03 | ₩39,128 | ₩39,382 | ₩35,444 | ₩38,620 | -1.30% | 5.5천 |
|---|
| 2025.12.02 | ₩43,194 | ₩43,499 | ₩39,128 | ₩39,128 | -9.41% | 8천 |
|---|
| 2025.12.01 | ₩48,275 | ₩48,275 | ₩44,464 | ₩44,464 | -7.89% | 3.3천 |
|---|
| 2025.11.28 | ₩52,214 | ₩55,644 | ₩49,292 | ₩50,054 | -4.14% | 1.2만 |
|---|
| 2025.11.26 | ₩47,513 | ₩54,373 | ₩46,497 | ₩50,816 | +6.95% | 9.5천 |
|---|
| 2025.11.25 | ₩43,702 | ₩47,259 | ₩43,448 | ₩45,734 | +4.65% | 3.2천 |
|---|
| 2025.11.24 | ₩41,669 | ₩44,464 | ₩41,669 | ₩43,702 | +4.88% | 2.9천 |
|---|
| 2025.11.21 | ₩40,653 | ₩44,464 | ₩39,382 | ₩41,415 | +1.88% | 6.6천 |
|---|
| 2025.11.20 | ₩42,177 | ₩43,117 | ₩38,874 | ₩39,891 | -5.42% | 3천 |
|---|
| 2025.11.19 | ₩44,210 | ₩44,464 | ₩40,653 | ₩41,415 | -6.32% | 3.1천 |
|---|
| 2025.11.18 | ₩42,686 | ₩43,448 | ₩41,161 | ₩42,431 | -0.60% | 2.8천 |
|---|
| 2025.11.17 | ₩46,751 | ₩47,005 | ₩42,177 | ₩42,940 | -8.15% | 6.3천 |
|---|
| 2025.11.14 | ₩49,800 | ₩50,054 | ₩46,243 | ₩47,005 | -5.61% | 2.9천 |
|---|
| 2025.11.13 | ₩54,627 | ₩54,627 | ₩48,529 | ₩50,308 | -7.91% | 8천 |
|---|
| 2025.11.12 | ₩57,168 | ₩57,168 | ₩52,341 | ₩54,119 | -5.33% | 3.4천 |
|---|
| 2025.11.11 | ₩54,881 | ₩57,168 | ₩53,357 | ₩56,152 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩56,406 | ₩57,422 | ₩54,627 | ₩54,627 | -3.15% | 3.5천 |
|---|
| 2025.11.07 | ₩54,627 | ₩56,228 | ₩53,103 | ₩55,135 | +0.93% | 5.1천 |
|---|
| 2025.11.06 | ₩53,865 | ₩55,110 | ₩50,816 | ₩53,611 | -0.47% | 3.2천 |
|---|
| 2025.11.05 | ₩52,086 | ₩53,865 | ₩51,883 | ₩53,611 | +2.93% | 3.6천 |
|---|
| 2025.11.04 | ₩56,406 | ₩56,406 | ₩51,070 | ₩51,832 | -8.11% | 5.5천 |
|---|
| 2025.11.03 | ₩63,520 | ₩63,571 | ₩57,168 | ₩58,438 | -8.00% | 8.5천 |
|---|
| 2025.10.31 | ₩59,709 | ₩62,758 | ₩58,870 | ₩61,233 | +2.55% | 2.8천 |
|---|
| 2025.10.30 | ₩62,250 | ₩66,544 | ₩57,676 | ₩60,217 | -3.27% | 7.5천 |
|---|
| 2025.10.29 | ₩68,094 | ₩68,094 | ₩61,742 | ₩64,028 | -5.97% | 1.1만 |
|---|
| 2025.10.28 | ₩72,413 | ₩73,531 | ₩68,475 | ₩68,602 | -5.26% | 7.4천 |
|---|
| 2025.10.27 | ₩71,397 | ₩74,700 | ₩68,957 | ₩71,397 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩69,618 | ₩70,634 | ₩67,992 | ₩69,618 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩66,823 | ₩69,364 | ₩66,061 | ₩68,602 | +2.66% | 5.4천 |
|---|
| 2025.10.22 | ₩70,634 | ₩70,634 | ₩66,061 | ₩66,569 | -5.76% | 5.6천 |
|---|
| 2025.10.21 | ₩75,462 | ₩75,818 | ₩70,507 | ₩70,888 | -6.06% | 5.3천 |
|---|
| 2025.10.20 | ₩74,191 | ₩75,462 | ₩72,159 | ₩74,700 | +0.68% | 3.3천 |
|---|
| 2025.10.17 | ₩72,921 | ₩75,208 | ₩71,143 | ₩71,143 | -2.44% | 7.2천 |
|---|
| 2025.10.16 | ₩79,273 | ₩79,273 | ₩72,159 | ₩73,175 | -7.69% | 8.7천 |
|---|
| 2025.10.15 | ₩81,052 | ₩82,068 | ₩75,716 | ₩78,003 | -3.76% | 1.3만 |
|---|
| 2025.10.14 | ₩68,094 | ₩82,576 | ₩66,061 | ₩80,289 | +17.91% | 3.8만 |
|---|
| 2025.10.13 | ₩71,397 | ₩71,905 | ₩68,602 | ₩69,872 | -2.14% | 6.7천 |
|---|
| 2025.10.10 | ₩76,986 | ₩77,240 | ₩67,585 | ₩68,094 | -11.55% | 1.4만 |
|---|