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 | ₩1,950 | ₩2,097 | ₩1,883 | ₩2,097 | +7.53% | 4.1만 |
| 2026.10.08 | ₩2,003 | ₩2,070 | ₩1,923 | ₩1,923 | -4.00% | 5.2만 |
| 2026.10.07 | ₩2,003 | ₩2,030 | ₩1,936 | ₩2,003 | 0.00% | 3.8만 |
| 2026.10.06 | ₩2,042 | ₩2,064 | ₩1,976 | ₩1,976 | -3.20% | 5.7만 |
| 2026.10.05 | ₩2,056 | ₩2,070 | ₩2,003 | ₩2,003 | -2.60% | 3.9만 |
| 2026.10.02 | ₩2,083 | ₩2,190 | ₩2,016 | ₩2,070 | -0.64% | 4.8만 |
| 2026.10.01 | ₩2,043 | ₩2,082 | ₩1,991 | ₩2,030 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,066 | ₩2,109 | ₩2,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,063 |
| -0.13% |
| 3.4만 |
| 2026.09.29 | ₩2,163 | ₩2,163 | ₩2,016 | ₩2,083 | -3.70% | 6.7만 |
|---|
| 2026.09.28 | ₩2,070 | ₩2,237 | ₩2,056 | ₩2,137 | +3.23% | 9.4만 |
|---|
| 2026.09.25 | ₩2,056 | ₩2,117 | ₩2,003 | ₩2,083 | +1.30% | 6.2만 |
|---|
| 2026.09.24 | ₩2,141 | ₩2,171 | ₩2,003 | ₩2,003 | -6.43% | 11.6만 |
|---|
| 2026.09.23 | ₩2,277 | ₩2,444 | ₩2,070 | ₩2,163 | -4.99% | 22.5만 |
|---|
| 2026.09.22 | ₩2,016 | ₩3,232 | ₩1,803 | ₩2,404 | +19.21% | 863.7만 |
|---|
| 2026.09.21 | ₩1,856 | ₩2,056 | ₩1,829 | ₩1,976 | +6.47% | 16.8만 |
|---|
| 2026.09.18 | ₩1,856 | ₩1,916 | ₩1,783 | ₩1,836 | -1.08% | 14.2만 |
|---|
| 2026.09.17 | ₩1,763 | ₩1,883 | ₩1,696 | ₩1,856 | +5.30% | 13.5만 |
|---|
| 2026.09.16 | ₩1,669 | ₩1,736 | ₩1,616 | ₩1,723 | +3.20% | 7.2만 |
|---|
| 2026.09.15 | ₩1,709 | ₩1,709 | ₩1,602 | ₩1,709 | 0.00% | 12.3만 |
|---|
| 2026.09.14 | ₩1,643 | ₩1,709 | ₩1,643 | ₩1,656 | +0.81% | 7.5만 |
|---|
| 2026.09.11 | ₩1,709 | ₩1,709 | ₩1,629 | ₩1,669 | -2.34% | 6만 |
|---|
| 2026.09.10 | ₩1,709 | ₩1,763 | ₩1,663 | ₩1,669 | -2.34% | 7.7만 |
|---|
| 2026.09.09 | ₩1,776 | ₩1,803 | ₩1,684 | ₩1,709 | -3.76% | 10.6만 |
|---|
| 2026.09.08 | ₩1,669 | ₩1,829 | ₩1,656 | ₩1,776 | +6.40% | 15.3만 |
|---|
| 2026.09.04 | ₩1,723 | ₩1,736 | ₩1,629 | ₩1,669 | -3.10% | 7.7만 |
|---|
| 2026.09.03 | ₩1,709 | ₩1,763 | ₩1,709 | ₩1,723 | +0.78% | 8.3만 |
|---|
| 2026.09.02 | ₩1,923 | ₩2,023 | ₩1,709 | ₩1,709 | -11.11% | 22.2만 |
|---|
| 2026.09.01 | ₩1,950 | ₩1,976 | ₩1,923 | ₩1,936 | -0.68% | 5.1만 |
|---|
| 2026.08.31 | ₩2,016 | ₩2,030 | ₩1,950 | ₩1,996 | -0.99% | 6.3만 |
|---|
| 2026.08.28 | ₩2,070 | ₩2,110 | ₩1,994 | ₩2,016 | -2.58% | 3.6만 |
|---|
| 2026.08.27 | ₩1,990 | ₩2,090 | ₩1,936 | ₩2,090 | +5.03% | 10.5만 |
|---|
| 2026.08.26 | ₩2,097 | ₩2,097 | ₩1,950 | ₩1,990 | -5.10% | 6.7만 |
|---|
| 2026.08.25 | ₩2,097 | ₩2,123 | ₩2,043 | ₩2,056 | -1.91% | 4.9만 |
|---|
| 2026.08.24 | ₩2,123 | ₩2,177 | ₩2,083 | ₩2,110 | -0.63% | 6.4만 |
|---|
| 2026.08.21 | ₩2,110 | ₩2,215 | ₩2,083 | ₩2,110 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩2,243 | ₩2,243 | ₩2,016 | ₩2,123 | -5.36% | 11.1만 |
|---|
| 2026.08.19 | ₩1,963 | ₩2,277 | ₩1,936 | ₩2,243 | +14.29% | 57.8만 |
|---|
| 2026.08.18 | ₩1,990 | ₩2,030 | ₩1,856 | ₩1,936 | -2.68% | 21만 |
|---|
| 2026.08.17 | ₩2,230 | ₩2,257 | ₩2,043 | ₩2,070 | -7.19% | 27.5만 |
|---|
| 2026.08.14 | ₩2,390 | ₩2,390 | ₩2,230 | ₩2,283 | -4.47% | 15.2만 |
|---|
| 2026.08.13 | ₩2,430 | ₩2,525 | ₩2,364 | ₩2,390 | -1.65% | 15.9만 |
|---|
| 2026.08.12 | ₩2,497 | ₩2,497 | ₩2,350 | ₩2,470 | -1.07% | 15.6만 |
|---|
| 2026.08.11 | ₩2,484 | ₩2,511 | ₩2,350 | ₩2,444 | -1.61% | 10.3만 |
|---|
| 2026.08.10 | ₩2,591 | ₩2,644 | ₩2,470 | ₩2,484 | -4.12% | 11.6만 |
|---|
| 2026.08.07 | ₩2,591 | ₩2,697 | ₩2,577 | ₩2,604 | +0.52% | 11.9만 |
|---|
| 2026.08.06 | ₩2,818 | ₩2,818 | ₩2,577 | ₩2,591 | -8.06% | 12.7만 |
|---|
| 2026.08.05 | ₩2,924 | ₩2,965 | ₩2,778 | ₩2,831 | -3.20% | 11.5만 |
|---|
| 2026.08.04 | ₩2,617 | ₩3,071 | ₩2,617 | ₩2,965 | +13.27% | 29.9만 |
|---|
| 2026.08.03 | ₩2,778 | ₩2,804 | ₩2,577 | ₩2,577 | -7.21% | 13.9만 |
|---|
| 2026.07.31 | ₩2,644 | ₩2,818 | ₩2,577 | ₩2,818 | +6.57% | 18.1만 |
|---|
| 2026.07.30 | ₩2,430 | ₩2,644 | ₩2,393 | ₩2,577 | +6.04% | 19.4만 |
|---|
| 2026.07.29 | ₩2,377 | ₩2,504 | ₩2,163 | ₩2,444 | +2.81% | 60.7만 |
|---|
| 2026.07.28 | ₩2,457 | ₩2,457 | ₩2,337 | ₩2,377 | -3.26% | 20.4만 |
|---|
| 2026.07.27 | ₩2,738 | ₩2,758 | ₩2,551 | ₩2,604 | -4.88% | 27.4만 |
|---|
| 2026.07.24 | ₩2,804 | ₩2,898 | ₩2,617 | ₩2,724 | -2.86% | 25.8만 |
|---|
| 2026.07.23 | ₩3,098 | ₩3,192 | ₩2,764 | ₩2,804 | -9.48% | 36.3만 |
|---|
| 2026.07.22 | ₩2,898 | ₩3,692 | ₩2,898 | ₩3,232 | +11.52% | 91.6만 |
|---|
| 2026.07.21 | ₩2,871 | ₩3,245 | ₩2,844 | ₩3,085 | +7.44% | 71.6만 |
|---|
| 2026.07.20 | ₩2,671 | ₩3,285 | ₩2,671 | ₩3,058 | +14.50% | 137.7만 |
|---|
| 2026.07.17 | ₩3,098 | ₩3,525 | ₩2,711 | ₩2,884 | -6.90% | 150.5만 |
|---|
| 2026.07.16 | ₩4,353 | ₩4,433 | ₩3,151 | ₩3,632 | -16.56% | 640.3만 |
|---|
| 2026.07.15 | ₩6,650 | ₩6,690 | ₩3,819 | ₩4,193 | -36.95% | 3457.2만 |
|---|
| 2026.07.14 | ₩615 | ₩627 | ₩444 | ₩617 | +0.21% | 1414.6만 |
|---|
| 2026.07.13 | ₩718 | ₩758 | ₩718 | ₩725 | +1.06% | 463.5만 |
|---|
| 2026.07.10 | ₩714 | ₩734 | ₩696 | ₩730 | +2.30% | 36.7만 |
|---|
| 2026.07.09 | ₩684 | ₩746 | ₩681 | ₩719 | +5.19% | 50.4만 |
|---|
| 2026.07.08 | ₩704 | ₩709 | ₩665 | ₩679 | -3.60% | 72.6만 |
|---|
| 2026.07.07 | ₩829 | ₩842 | ₩709 | ₩720 | -13.13% | 135.8만 |
|---|
| 2026.07.06 | ₩1,004 | ₩1,013 | ₩857 | ₩861 | -14.25% | 191.3만 |
|---|
| 2026.07.02 | ₩1,033 | ₩1,046 | ₩969 | ₩986 | -4.53% | 220.2만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,031 | ₩965 | ₩1,010 | -0.99% | 117.9만 |
|---|
| 2026.06.30 | ₩919 | ₩1,039 | ₩904 | ₩1,031 | +12.12% | 179.3만 |
|---|
| 2026.06.29 | ₩915 | ₩950 | ₩904 | ₩910 | -0.55% | 62.8만 |
|---|
| 2026.06.26 | ₩867 | ₩935 | ₩863 | ₩924 | +6.57% | 84.3만 |
|---|
| 2026.06.25 | ₩879 | ₩943 | ₩867 | ₩874 | -0.58% | 122.3만 |
|---|
| 2026.06.24 | ₩868 | ₩890 | ₩848 | ₩881 | +1.46% | 108.4만 |
|---|
| 2026.06.23 | ₩858 | ₩898 | ₩848 | ₩890 | +3.69% | 66.7만 |
|---|
| 2026.06.22 | ₩882 | ₩906 | ₩867 | ₩889 | +0.72% | 83.1만 |
|---|
| 2026.06.18 | ₩844 | ₩899 | ₩809 | ₩890 | +5.40% | 142.1만 |
|---|
| 2026.06.17 | ₩789 | ₩874 | ₩787 | ₩827 | +4.90% | 136.2만 |
|---|
| 2026.06.16 | ₩798 | ₩809 | ₩737 | ₩789 | -1.11% | 184.3만 |
|---|
| 2026.06.15 | ₩862 | ₩898 | ₩791 | ₩809 | -6.17% | 175.8만 |
|---|
| 2026.06.12 | ₩957 | ₩957 | ₩830 | ₩855 | -10.71% | 236.5만 |
|---|
| 2026.06.11 | ₩944 | ₩1,022 | ₩943 | ₩1,003 | +6.17% | 382.3만 |
|---|
| 2026.06.10 | ₩968 | ₩999 | ₩931 | ₩937 | -3.27% | 136만 |
|---|
| 2026.06.09 | ₩937 | ₩1,012 | ₩872 | ₩989 | +5.47% | 736.8만 |
|---|
| 2026.06.08 | ₩968 | ₩1,050 | ₩949 | ₩1,000 | +3.27% | 151.5만 |
|---|
| 2026.06.05 | ₩1,039 | ₩1,043 | ₩937 | ₩962 | -7.43% | 164.3만 |
|---|
| 2026.06.04 | ₩1,028 | ₩1,100 | ₩1,013 | ₩1,063 | +3.45% | 105.7만 |
|---|
| 2026.06.03 | ₩1,076 | ₩1,139 | ₩1,023 | ₩1,031 | -4.24% | 165.7만 |
|---|
| 2026.06.02 | ₩1,146 | ₩1,165 | ₩1,062 | ₩1,082 | -5.52% | 229.8만 |
|---|
| 2026.06.01 | ₩1,079 | ₩1,165 | ₩1,079 | ₩1,141 | +5.75% | 212만 |
|---|
| 2026.05.29 | ₩1,062 | ₩1,157 | ₩1,015 | ₩1,053 | -0.83% | 292.4만 |
|---|
| 2026.05.28 | ₩1,076 | ₩1,203 | ₩1,029 | ₩1,170 | +8.71% | 606만 |
|---|
| 2026.05.27 | ₩980 | ₩1,076 | ₩962 | ₩1,071 | +9.30% | 412.5만 |
|---|
| 2026.05.26 | ₩943 | ₩1,046 | ₩931 | ₩994 | +5.37% | 537.1만 |
|---|
| 2026.05.22 | ₩871 | ₩936 | ₩859 | ₩895 | +2.76% | 221.1만 |
|---|
| 2026.05.21 | ₩870 | ₩899 | ₩846 | ₩875 | +0.58% | 135.1만 |
|---|
| 2026.05.20 | ₩812 | ₩875 | ₩808 | ₩875 | +7.80% | 73.3만 |
|---|
| 2026.05.19 | ₩827 | ₩829 | ₩794 | ₩806 | -2.45% | 75.8만 |
|---|
| 2026.05.18 | ₩890 | ₩905 | ₩824 | ₩828 | -6.97% | 101.5만 |
|---|
| 2026.05.15 | ₩848 | ₩923 | ₩823 | ₩881 | +3.88% | 165.7만 |
|---|
| 2026.05.14 | ₩805 | ₩867 | ₩805 | ₩866 | +7.55% | 92.4만 |
|---|
| 2026.05.13 | ₩798 | ₩812 | ₩760 | ₩796 | -0.16% | 99만 |
|---|
| 2026.05.12 | ₩830 | ₩843 | ₩791 | ₩791 | -4.73% | 72.8만 |
|---|
| 2026.05.11 | ₩890 | ₩915 | ₩838 | ₩846 | -4.98% | 198.9만 |
|---|
| 2026.05.08 | ₩948 | ₩956 | ₩894 | ₩894 | -5.74% | 223.5만 |
|---|
| 2026.05.07 | ₩963 | ₩975 | ₩936 | ₩956 | -0.72% | 243.6만 |
|---|
| 2026.05.06 | ₩895 | ₩986 | ₩895 | ₩971 | +8.49% | 198.3만 |
|---|
| 2026.05.05 | ₩900 | ₩921 | ₩886 | ₩910 | +1.13% | 69.1만 |
|---|
| 2026.05.04 | ₩856 | ₩955 | ₩834 | ₩909 | +6.21% | 200.6만 |
|---|
| 2026.05.01 | ₩901 | ₩943 | ₩849 | ₩890 | -1.26% | 583만 |
|---|
| 2026.04.30 | ₩799 | ₩880 | ₩799 | ₩862 | +7.92% | 77.9만 |
|---|
| 2026.04.29 | ₩795 | ₩818 | ₩774 | ₩799 | +0.48% | 82.6만 |
|---|
| 2026.04.28 | ₩825 | ₩825 | ₩766 | ₩791 | -4.14% | 102.3만 |
|---|
| 2026.04.27 | ₩889 | ₩893 | ₩815 | ₩844 | -4.99% | 130.9만 |
|---|
| 2026.04.24 | ₩950 | ₩961 | ₩874 | ₩901 | -5.07% | 207.1만 |
|---|
| 2026.04.23 | ₩941 | ₩994 | ₩937 | ₩974 | +3.50% | 207만 |
|---|
| 2026.04.22 | ₩991 | ₩1,013 | ₩943 | ₩968 | -2.30% | 211.5만 |
|---|
| 2026.04.21 | ₩900 | ₩1,061 | ₩900 | ₩1,020 | +13.36% | 702만 |
|---|
| 2026.04.20 | ₩1,065 | ₩1,170 | ₩856 | ₩879 | -17.48% | 5389.5만 |
|---|
| 2026.04.17 | ₩955 | ₩984 | ₩905 | ₩922 | -3.45% | 222만 |
|---|
| 2026.04.16 | ₩924 | ₩984 | ₩887 | ₩968 | +4.79% | 229.2만 |
|---|
| 2026.04.15 | ₩909 | ₩1,006 | ₩865 | ₩970 | +6.69% | 348.1만 |
|---|
| 2026.04.14 | ₩790 | ₩995 | ₩790 | ₩934 | +18.27% | 532.7만 |
|---|
| 2026.04.13 | ₩763 | ₩829 | ₩745 | ₩829 | +8.62% | 467.4만 |
|---|
| 2026.04.10 | ₩798 | ₩798 | ₩730 | ₩767 | -3.81% | 371.7만 |
|---|
| 2026.04.09 | ₩671 | ₩836 | ₩633 | ₩836 | +24.53% | 2798.7만 |
|---|
| 2026.04.08 | ₩1,311 | ₩1,318 | ₩636 | ₩723 | -44.86% | 4224.5만 |
|---|
| 2026.04.07 | ₩1,013 | ₩1,089 | ₩886 | ₩987 | -2.50% | 1095.3만 |
|---|
| 2026.04.06 | ₩2,076 | ₩2,127 | ₩937 | ₩1,063 | -48.78% | 534.8만 |
|---|
| 2026.04.02 | ₩2,127 | ₩2,127 | ₩1,950 | ₩2,051 | -3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩2,127 | ₩2,228 | ₩2,076 | ₩2,102 | -1.19% | 44.5만 |
|---|
| 2026.03.31 | ₩2,076 | ₩2,279 | ₩2,026 | ₩2,178 | +4.88% | 110.4만 |
|---|
| 2026.03.30 | ₩2,051 | ₩2,228 | ₩2,026 | ₩2,051 | 0.00% | 64.3만 |
|---|
| 2026.03.27 | ₩2,228 | ₩2,304 | ₩1,772 | ₩2,000 | -10.23% | 83.5만 |
|---|
| 2026.03.26 | ₩2,405 | ₩2,456 | ₩2,203 | ₩2,253 | -6.32% | 75.3만 |
|---|
| 2026.03.25 | ₩2,532 | ₩2,633 | ₩2,355 | ₩2,380 | -6.00% | 51.9만 |
|---|
| 2026.03.24 | ₩2,608 | ₩2,633 | ₩2,178 | ₩2,532 | -2.91% | 46.6만 |
|---|
| 2026.03.23 | ₩2,633 | ₩2,659 | ₩2,405 | ₩2,659 | +0.96% | 66.2만 |
|---|
| 2026.03.20 | ₩2,380 | ₩2,659 | ₩2,380 | ₩2,659 | +11.70% | 86.8만 |
|---|
| 2026.03.19 | ₩2,329 | ₩2,507 | ₩2,152 | ₩2,355 | +1.09% | 123.3만 |
|---|
| 2026.03.18 | ₩2,583 | ₩2,709 | ₩2,431 | ₩2,481 | -3.92% | 168.3만 |
|---|
| 2026.03.17 | ₩3,292 | ₩3,368 | ₩2,583 | ₩2,684 | -18.46% | 2188.4만 |
|---|
| 2026.03.16 | ₩2,431 | ₩2,481 | ₩2,380 | ₩2,405 | -1.04% | 45.3만 |
|---|
| 2026.03.13 | ₩2,507 | ₩2,557 | ₩2,076 | ₩2,456 | -2.02% | 42.3만 |
|---|
| 2026.03.12 | ₩2,481 | ₩2,633 | ₩2,456 | ₩2,507 | +1.02% | 54만 |
|---|
| 2026.03.11 | ₩2,532 | ₩2,557 | ₩2,431 | ₩2,456 | -3.00% | 49.1만 |
|---|
| 2026.03.10 | ₩2,583 | ₩2,583 | ₩2,456 | ₩2,532 | -1.96% | 52.6만 |
|---|
| 2026.03.09 | ₩2,709 | ₩2,709 | ₩2,253 | ₩2,532 | -6.54% | 137.5만 |
|---|
| 2026.03.06 | ₩2,709 | ₩2,886 | ₩2,684 | ₩2,684 | -0.93% | 78.4만 |
|---|
| 2026.03.05 | ₩2,886 | ₩3,190 | ₩2,886 | ₩2,912 | +0.88% | 121.9만 |
|---|
| 2026.03.04 | ₩2,684 | ₩2,988 | ₩2,608 | ₩2,988 | +11.32% | 83.7만 |
|---|
| 2026.03.03 | ₩2,608 | ₩2,785 | ₩2,507 | ₩2,583 | -0.97% | 78.8만 |
|---|
| 2026.03.02 | ₩2,811 | ₩2,861 | ₩2,684 | ₩2,861 | +1.80% | 61.6만 |
|---|
| 2026.02.27 | ₩2,861 | ₩2,912 | ₩2,735 | ₩2,811 | -1.77% | 85.5만 |
|---|
| 2026.02.26 | ₩2,988 | ₩3,013 | ₩2,836 | ₩2,912 | -2.54% | 80만 |
|---|
| 2026.02.25 | ₩2,760 | ₩3,671 | ₩2,760 | ₩3,114 | +12.84% | 272.6만 |
|---|
| 2026.02.24 | ₩2,811 | ₩2,912 | ₩2,684 | ₩2,861 | +1.80% | 47.1만 |
|---|
| 2026.02.23 | ₩2,785 | ₩3,038 | ₩2,709 | ₩2,988 | +7.27% | 87.2만 |
|---|
| 2026.02.20 | ₩2,785 | ₩2,836 | ₩2,659 | ₩2,760 | -0.91% | 75.2만 |
|---|
| 2026.02.19 | ₩2,886 | ₩3,140 | ₩2,785 | ₩2,811 | -2.63% | 125.5만 |
|---|
| 2026.02.18 | ₩2,583 | ₩3,368 | ₩2,481 | ₩3,292 | +27.45% | 254.8만 |
|---|
| 2026.02.17 | ₩2,861 | ₩2,937 | ₩2,329 | ₩2,557 | -10.62% | 205만 |
|---|
| 2026.02.13 | ₩3,342 | ₩3,469 | ₩3,292 | ₩3,444 | +3.03% | 140.4만 |
|---|
| 2026.02.12 | ₩4,127 | ₩4,304 | ₩3,241 | ₩3,545 | -14.11% | 732.9만 |
|---|
| 2026.02.11 | ₩3,671 | ₩3,697 | ₩3,444 | ₩3,545 | -3.45% | 107.8만 |
|---|
| 2026.02.10 | ₩3,545 | ₩3,747 | ₩3,444 | ₩3,722 | +5.00% | 136.6만 |
|---|
| 2026.02.09 | ₩3,722 | ₩3,798 | ₩3,494 | ₩3,595 | -3.40% | 142.9만 |
|---|
| 2026.02.06 | ₩4,127 | ₩4,127 | ₩3,621 | ₩3,798 | -7.98% | 366.9만 |
|---|
| 2026.02.05 | ₩4,127 | ₩6,381 | ₩3,671 | ₩3,697 | -10.43% | 1595만 |
|---|
| 2026.02.04 | ₩4,203 | ₩4,304 | ₩3,671 | ₩3,899 | -7.23% | 155.3만 |
|---|
| 2026.02.03 | ₩4,532 | ₩4,558 | ₩3,975 | ₩4,203 | -7.26% | 141만 |
|---|
| 2026.02.02 | ₩3,747 | ₩6,482 | ₩3,671 | ₩4,811 | +28.38% | 981.3만 |
|---|
| 2026.01.30 | ₩4,152 | ₩4,178 | ₩3,671 | ₩3,747 | -9.76% | 70.4만 |
|---|
| 2026.01.29 | ₩5,646 | ₩5,773 | ₩3,874 | ₩4,304 | -23.77% | 140.6만 |
|---|
| 2026.01.28 | ₩6,457 | ₩6,583 | ₩5,317 | ₩6,457 | 0.00% | 126.3만 |
|---|
| 2026.01.27 | ₩6,887 | ₩7,166 | ₩5,950 | ₩6,102 | -11.40% | 81.7만 |
|---|
| 2026.01.26 | ₩7,545 | ₩7,596 | ₩6,836 | ₩7,368 | -2.35% | 63.3만 |
|---|
| 2026.01.23 | ₩7,900 | ₩8,356 | ₩7,267 | ₩7,596 | -3.85% | 73.9만 |
|---|
| 2026.01.22 | ₩8,305 | ₩8,305 | ₩6,659 | ₩7,216 | -13.11% | 119.4만 |
|---|
| 2026.01.21 | ₩9,115 | ₩9,774 | ₩8,102 | ₩8,786 | -3.61% | 59.7만 |
|---|
| 2026.01.20 | ₩10,128 | ₩11,014 | ₩9,900 | ₩10,356 | +2.25% | 51.9만 |
|---|
| 2026.01.16 | ₩10,280 | ₩10,913 | ₩9,166 | ₩9,900 | -3.69% | 92만 |
|---|
| 2026.01.15 | ₩12,154 | ₩12,863 | ₩10,964 | ₩11,799 | -2.92% | 192만 |
|---|
| 2026.01.14 | ₩13,192 | ₩13,749 | ₩10,964 | ₩11,521 | -12.67% | 565.2만 |
|---|
| 2026.01.13 | ₩11,394 | ₩11,774 | ₩8,558 | ₩10,128 | -11.11% | 158.4만 |
|---|
| 2026.01.12 | ₩13,166 | ₩13,166 | ₩11,495 | ₩11,900 | -9.62% | 44.1만 |
|---|
| 2026.01.09 | ₩17,699 | ₩17,749 | ₩13,572 | ₩13,926 | -21.32% | 79만 |
|---|
| 2026.01.08 | ₩19,800 | ₩29,118 | ₩17,496 | ₩18,332 | -7.42% | 1708.1만 |
|---|
| 2026.01.07 | ₩16,205 | ₩16,509 | ₩14,179 | ₩14,179 | -12.50% | 2.7만 |
|---|
| 2026.01.06 | ₩16,205 | ₩16,205 | ₩15,572 | ₩16,154 | -0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩16,939 | ₩17,370 | ₩14,812 | ₩16,129 | -4.78% | 3만 |
|---|
| 2026.01.02 | ₩15,192 | ₩17,091 | ₩14,179 | ₩16,407 | +8.00% | 2.8만 |
|---|
| 2025.12.31 | ₩15,369 | ₩15,369 | ₩13,242 | ₩14,838 | -3.46% | 4.8만 |
|---|
| 2025.12.30 | ₩18,863 | ₩20,129 | ₩16,205 | ₩16,585 | -12.08% | 26.5만 |
|---|
| 2025.12.29 | ₩18,458 | ₩18,458 | ₩16,863 | ₩17,724 | -3.98% | 3.5만 |
|---|
| 2025.12.26 | ₩18,560 | ₩19,243 | ₩18,003 | ₩18,458 | -0.55% | 3.2만 |
|---|
| 2025.12.24 | ₩22,028 | ₩22,028 | ₩17,066 | ₩18,737 | -14.94% | 8.5만 |
|---|
| 2025.12.23 | ₩42,031 | ₩42,031 | ₩19,243 | ₩21,801 | -48.13% | 89.8만 |
|---|
| 2025.12.22 | ₩30,131 | ₩30,637 | ₩29,118 | ₩30,384 | +0.84% | 4.7천 |
|---|
| 2025.12.19 | ₩27,092 | ₩29,878 | ₩27,092 | ₩29,371 | +8.41% | 3.7천 |
|---|
| 2025.12.18 | ₩32,156 | ₩32,156 | ₩26,839 | ₩27,346 | -14.96% | 9.3천 |
|---|
| 2025.12.17 | ₩29,878 | ₩31,650 | ₩29,371 | ₩30,384 | +1.69% | 4.1천 |
|---|
| 2025.12.16 | ₩32,663 | ₩32,663 | ₩29,118 | ₩29,624 | -9.30% | 6.4천 |
|---|
| 2025.12.15 | ₩36,714 | ₩36,714 | ₩30,890 | ₩31,422 | -14.41% | 2.2만 |
|---|
| 2025.12.12 | ₩40,765 | ₩40,765 | ₩36,461 | ₩36,512 | -10.43% | 6.1천 |
|---|
| 2025.12.11 | ₩40,512 | ₩40,892 | ₩39,499 | ₩39,499 | -2.50% | 3.2천 |
|---|
| 2025.12.10 | ₩41,778 | ₩42,791 | ₩41,018 | ₩41,778 | 0.00% | 3천 |
|---|
| 2025.12.09 | ₩40,259 | ₩42,690 | ₩40,259 | ₩42,285 | +5.03% | 2.7천 |
|---|
| 2025.12.08 | ₩42,031 | ₩42,031 | ₩39,246 | ₩40,765 | -3.01% | 5.2천 |
|---|
| 2025.12.05 | ₩42,031 | ₩42,285 | ₩40,006 | ₩40,765 | -3.01% | 2.9천 |
|---|
| 2025.12.04 | ₩40,006 | ₩44,563 | ₩38,740 | ₩41,018 | +2.53% | 1.7만 |
|---|
| 2025.12.03 | ₩38,993 | ₩39,246 | ₩35,321 | ₩38,486 | -1.30% | 5.5천 |
|---|
| 2025.12.02 | ₩43,044 | ₩43,348 | ₩38,993 | ₩38,993 | -9.41% | 8천 |
|---|
| 2025.12.01 | ₩48,108 | ₩48,108 | ₩44,310 | ₩44,310 | -7.89% | 3.3천 |
|---|
| 2025.11.28 | ₩52,033 | ₩55,451 | ₩49,121 | ₩49,881 | -4.14% | 1.2만 |
|---|
| 2025.11.26 | ₩47,349 | ₩54,185 | ₩46,336 | ₩50,640 | +6.95% | 9.5천 |
|---|
| 2025.11.25 | ₩43,551 | ₩47,095 | ₩43,297 | ₩45,576 | +4.65% | 3.2천 |
|---|
| 2025.11.24 | ₩41,525 | ₩44,310 | ₩41,525 | ₩43,551 | +4.88% | 2.9천 |
|---|
| 2025.11.21 | ₩40,512 | ₩44,310 | ₩39,246 | ₩41,272 | +1.88% | 6.6천 |
|---|
| 2025.11.20 | ₩42,031 | ₩42,968 | ₩38,740 | ₩39,752 | -5.42% | 3천 |
|---|
| 2025.11.19 | ₩44,057 | ₩44,310 | ₩40,512 | ₩41,272 | -6.32% | 3.1천 |
|---|
| 2025.11.18 | ₩42,538 | ₩43,297 | ₩41,018 | ₩42,285 | -0.60% | 2.8천 |
|---|
| 2025.11.17 | ₩46,589 | ₩46,842 | ₩42,031 | ₩42,791 | -8.15% | 6.3천 |
|---|
| 2025.11.14 | ₩49,627 | ₩49,881 | ₩46,083 | ₩46,842 | -5.61% | 2.9천 |
|---|
| 2025.11.13 | ₩54,438 | ₩54,438 | ₩48,361 | ₩50,134 | -7.91% | 8천 |
|---|
| 2025.11.12 | ₩56,970 | ₩56,970 | ₩52,159 | ₩53,932 | -5.33% | 3.4천 |
|---|
| 2025.11.11 | ₩54,691 | ₩56,970 | ₩53,172 | ₩55,957 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩56,211 | ₩57,223 | ₩54,438 | ₩54,438 | -3.15% | 3.5천 |
|---|
| 2025.11.07 | ₩54,438 | ₩56,033 | ₩52,919 | ₩54,945 | +0.93% | 5.1천 |
|---|
| 2025.11.06 | ₩53,679 | ₩54,919 | ₩50,640 | ₩53,425 | -0.47% | 3.2천 |
|---|
| 2025.11.05 | ₩51,906 | ₩53,679 | ₩51,704 | ₩53,425 | +2.93% | 3.6천 |
|---|
| 2025.11.04 | ₩56,211 | ₩56,211 | ₩50,893 | ₩51,653 | -8.11% | 5.5천 |
|---|
| 2025.11.03 | ₩63,300 | ₩63,351 | ₩56,970 | ₩58,236 | -8.00% | 8.5천 |
|---|
| 2025.10.31 | ₩59,502 | ₩62,541 | ₩58,667 | ₩61,021 | +2.55% | 2.8천 |
|---|
| 2025.10.30 | ₩62,034 | ₩66,313 | ₩57,477 | ₩60,009 | -3.27% | 7.5천 |
|---|
| 2025.10.29 | ₩67,858 | ₩67,858 | ₩61,528 | ₩63,807 | -5.97% | 1.1만 |
|---|
| 2025.10.28 | ₩72,162 | ₩73,276 | ₩68,238 | ₩68,364 | -5.26% | 7.4천 |
|---|
| 2025.10.27 | ₩71,149 | ₩74,441 | ₩68,719 | ₩71,149 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩69,377 | ₩70,390 | ₩67,756 | ₩69,377 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩66,592 | ₩69,124 | ₩65,832 | ₩68,364 | +2.66% | 5.4천 |
|---|
| 2025.10.22 | ₩70,390 | ₩70,390 | ₩65,832 | ₩66,339 | -5.76% | 5.6천 |
|---|
| 2025.10.21 | ₩75,201 | ₩75,555 | ₩70,263 | ₩70,643 | -6.06% | 5.3천 |
|---|
| 2025.10.20 | ₩73,935 | ₩75,201 | ₩71,909 | ₩74,441 | +0.68% | 3.3천 |
|---|
| 2025.10.17 | ₩72,669 | ₩74,947 | ₩70,896 | ₩70,896 | -2.44% | 7.2천 |
|---|
| 2025.10.16 | ₩78,999 | ₩78,999 | ₩71,909 | ₩72,922 | -7.69% | 8.7천 |
|---|
| 2025.10.15 | ₩80,771 | ₩81,784 | ₩75,454 | ₩77,733 | -3.76% | 1.3만 |
|---|
| 2025.10.14 | ₩67,858 | ₩82,290 | ₩65,832 | ₩80,011 | +17.91% | 3.8만 |
|---|
| 2025.10.13 | ₩71,149 | ₩71,656 | ₩68,364 | ₩69,630 | -2.14% | 6.7천 |
|---|
| 2025.10.10 | ₩76,720 | ₩76,973 | ₩67,351 | ₩67,858 | -11.55% | 1.4만 |
|---|