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 | ₩1,948 | ₩2,095 | ₩1,882 | ₩2,095 | +7.53% | 4.1만 |
| 2026.10.08 | ₩2,002 | ₩2,068 | ₩1,922 | ₩1,922 | -4.00% | 5.2만 |
| 2026.10.07 | ₩2,002 | ₩2,028 | ₩1,935 | ₩2,002 | 0.00% | 3.8만 |
| 2026.10.06 | ₩2,040 | ₩2,063 | ₩1,975 | ₩1,975 | -3.20% | 5.7만 |
| 2026.10.05 | ₩2,055 | ₩2,068 | ₩2,002 | ₩2,002 | -2.60% | 3.9만 |
| 2026.10.02 | ₩2,082 | ₩2,189 | ₩2,015 | ₩2,068 | -0.64% | 4.8만 |
| 2026.10.01 | ₩2,042 | ₩2,080 | ₩1,990 | ₩2,028 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,064 | ₩2,107 | ₩2,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,062 |
| -0.13% |
| 3.4만 |
| 2026.09.29 | ₩2,162 | ₩2,162 | ₩2,015 | ₩2,082 | -3.70% | 6.7만 |
|---|
| 2026.09.28 | ₩2,068 | ₩2,235 | ₩2,055 | ₩2,135 | +3.23% | 9.4만 |
|---|
| 2026.09.25 | ₩2,055 | ₩2,115 | ₩2,002 | ₩2,082 | +1.30% | 6.2만 |
|---|
| 2026.09.24 | ₩2,139 | ₩2,170 | ₩2,002 | ₩2,002 | -6.43% | 11.6만 |
|---|
| 2026.09.23 | ₩2,275 | ₩2,442 | ₩2,068 | ₩2,162 | -4.99% | 22.5만 |
|---|
| 2026.09.22 | ₩2,015 | ₩3,229 | ₩1,802 | ₩2,402 | +19.21% | 863.7만 |
|---|
| 2026.09.21 | ₩1,855 | ₩2,055 | ₩1,828 | ₩1,975 | +6.47% | 16.8만 |
|---|
| 2026.09.18 | ₩1,855 | ₩1,915 | ₩1,782 | ₩1,835 | -1.08% | 14.2만 |
|---|
| 2026.09.17 | ₩1,762 | ₩1,882 | ₩1,695 | ₩1,855 | +5.30% | 13.5만 |
|---|
| 2026.09.16 | ₩1,668 | ₩1,735 | ₩1,615 | ₩1,722 | +3.20% | 7.2만 |
|---|
| 2026.09.15 | ₩1,708 | ₩1,708 | ₩1,601 | ₩1,708 | 0.00% | 12.3만 |
|---|
| 2026.09.14 | ₩1,641 | ₩1,708 | ₩1,641 | ₩1,655 | +0.81% | 7.5만 |
|---|
| 2026.09.11 | ₩1,708 | ₩1,708 | ₩1,628 | ₩1,668 | -2.34% | 6만 |
|---|
| 2026.09.10 | ₩1,708 | ₩1,762 | ₩1,661 | ₩1,668 | -2.34% | 7.7만 |
|---|
| 2026.09.09 | ₩1,775 | ₩1,802 | ₩1,683 | ₩1,708 | -3.76% | 10.6만 |
|---|
| 2026.09.08 | ₩1,668 | ₩1,828 | ₩1,655 | ₩1,775 | +6.40% | 15.3만 |
|---|
| 2026.09.04 | ₩1,722 | ₩1,735 | ₩1,628 | ₩1,668 | -3.10% | 7.7만 |
|---|
| 2026.09.03 | ₩1,708 | ₩1,762 | ₩1,708 | ₩1,722 | +0.78% | 8.3만 |
|---|
| 2026.09.02 | ₩1,922 | ₩2,022 | ₩1,708 | ₩1,708 | -11.11% | 22.2만 |
|---|
| 2026.09.01 | ₩1,948 | ₩1,975 | ₩1,922 | ₩1,935 | -0.68% | 5.1만 |
|---|
| 2026.08.31 | ₩2,015 | ₩2,028 | ₩1,948 | ₩1,995 | -0.99% | 6.3만 |
|---|
| 2026.08.28 | ₩2,068 | ₩2,109 | ₩1,992 | ₩2,015 | -2.58% | 3.6만 |
|---|
| 2026.08.27 | ₩1,988 | ₩2,088 | ₩1,935 | ₩2,088 | +5.03% | 10.5만 |
|---|
| 2026.08.26 | ₩2,095 | ₩2,095 | ₩1,948 | ₩1,988 | -5.10% | 6.7만 |
|---|
| 2026.08.25 | ₩2,095 | ₩2,122 | ₩2,042 | ₩2,055 | -1.91% | 4.9만 |
|---|
| 2026.08.24 | ₩2,122 | ₩2,175 | ₩2,082 | ₩2,109 | -0.63% | 6.4만 |
|---|
| 2026.08.21 | ₩2,109 | ₩2,214 | ₩2,082 | ₩2,109 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩2,242 | ₩2,242 | ₩2,015 | ₩2,122 | -5.36% | 11.1만 |
|---|
| 2026.08.19 | ₩1,962 | ₩2,275 | ₩1,935 | ₩2,242 | +14.29% | 57.8만 |
|---|
| 2026.08.18 | ₩1,988 | ₩2,028 | ₩1,855 | ₩1,935 | -2.68% | 21만 |
|---|
| 2026.08.17 | ₩2,229 | ₩2,255 | ₩2,042 | ₩2,068 | -7.19% | 27.5만 |
|---|
| 2026.08.14 | ₩2,389 | ₩2,389 | ₩2,229 | ₩2,282 | -4.47% | 15.2만 |
|---|
| 2026.08.13 | ₩2,429 | ₩2,524 | ₩2,362 | ₩2,389 | -1.65% | 15.9만 |
|---|
| 2026.08.12 | ₩2,496 | ₩2,496 | ₩2,349 | ₩2,469 | -1.07% | 15.6만 |
|---|
| 2026.08.11 | ₩2,482 | ₩2,509 | ₩2,349 | ₩2,442 | -1.61% | 10.3만 |
|---|
| 2026.08.10 | ₩2,589 | ₩2,642 | ₩2,469 | ₩2,482 | -4.12% | 11.6만 |
|---|
| 2026.08.07 | ₩2,589 | ₩2,696 | ₩2,576 | ₩2,602 | +0.52% | 11.9만 |
|---|
| 2026.08.06 | ₩2,816 | ₩2,816 | ₩2,576 | ₩2,589 | -8.06% | 12.7만 |
|---|
| 2026.08.05 | ₩2,923 | ₩2,963 | ₩2,776 | ₩2,829 | -3.20% | 11.5만 |
|---|
| 2026.08.04 | ₩2,616 | ₩3,069 | ₩2,616 | ₩2,963 | +13.27% | 29.9만 |
|---|
| 2026.08.03 | ₩2,776 | ₩2,802 | ₩2,576 | ₩2,576 | -7.21% | 13.9만 |
|---|
| 2026.07.31 | ₩2,642 | ₩2,816 | ₩2,576 | ₩2,816 | +6.57% | 18.1만 |
|---|
| 2026.07.30 | ₩2,429 | ₩2,642 | ₩2,391 | ₩2,576 | +6.04% | 19.4만 |
|---|
| 2026.07.29 | ₩2,375 | ₩2,502 | ₩2,162 | ₩2,442 | +2.81% | 60.7만 |
|---|
| 2026.07.28 | ₩2,455 | ₩2,455 | ₩2,335 | ₩2,375 | -3.26% | 20.4만 |
|---|
| 2026.07.27 | ₩2,736 | ₩2,756 | ₩2,549 | ₩2,602 | -4.88% | 27.4만 |
|---|
| 2026.07.24 | ₩2,802 | ₩2,896 | ₩2,616 | ₩2,722 | -2.86% | 25.8만 |
|---|
| 2026.07.23 | ₩3,096 | ₩3,189 | ₩2,762 | ₩2,802 | -9.48% | 36.3만 |
|---|
| 2026.07.22 | ₩2,896 | ₩3,690 | ₩2,896 | ₩3,229 | +11.52% | 91.6만 |
|---|
| 2026.07.21 | ₩2,869 | ₩3,243 | ₩2,842 | ₩3,083 | +7.44% | 71.6만 |
|---|
| 2026.07.20 | ₩2,669 | ₩3,283 | ₩2,669 | ₩3,056 | +14.50% | 137.7만 |
|---|
| 2026.07.17 | ₩3,096 | ₩3,523 | ₩2,709 | ₩2,883 | -6.90% | 150.5만 |
|---|
| 2026.07.16 | ₩4,350 | ₩4,431 | ₩3,149 | ₩3,630 | -16.56% | 640.3만 |
|---|
| 2026.07.15 | ₩6,646 | ₩6,686 | ₩3,817 | ₩4,190 | -36.95% | 3457.2만 |
|---|
| 2026.07.14 | ₩615 | ₩626 | ₩444 | ₩616 | +0.21% | 1414.6만 |
|---|
| 2026.07.13 | ₩717 | ₩758 | ₩717 | ₩725 | +1.06% | 463.5만 |
|---|
| 2026.07.10 | ₩714 | ₩734 | ₩696 | ₩730 | +2.30% | 36.7만 |
|---|
| 2026.07.09 | ₩683 | ₩745 | ₩681 | ₩719 | +5.19% | 50.4만 |
|---|
| 2026.07.08 | ₩703 | ₩708 | ₩664 | ₩678 | -3.60% | 72.6만 |
|---|
| 2026.07.07 | ₩829 | ₩841 | ₩709 | ₩720 | -13.13% | 135.8만 |
|---|
| 2026.07.06 | ₩1,003 | ₩1,012 | ₩857 | ₩860 | -14.25% | 191.3만 |
|---|
| 2026.07.02 | ₩1,032 | ₩1,045 | ₩968 | ₩986 | -4.53% | 220.2만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,030 | ₩964 | ₩1,010 | -0.99% | 117.9만 |
|---|
| 2026.06.30 | ₩919 | ₩1,039 | ₩903 | ₩1,030 | +12.12% | 179.3만 |
|---|
| 2026.06.29 | ₩915 | ₩949 | ₩903 | ₩910 | -0.55% | 62.8만 |
|---|
| 2026.06.26 | ₩867 | ₩934 | ₩863 | ₩924 | +6.57% | 84.3만 |
|---|
| 2026.06.25 | ₩878 | ₩943 | ₩867 | ₩873 | -0.58% | 122.3만 |
|---|
| 2026.06.24 | ₩868 | ₩889 | ₩848 | ₩881 | +1.46% | 108.4만 |
|---|
| 2026.06.23 | ₩858 | ₩897 | ₩848 | ₩889 | +3.69% | 66.7만 |
|---|
| 2026.06.22 | ₩882 | ₩906 | ₩867 | ₩888 | +0.72% | 83.1만 |
|---|
| 2026.06.18 | ₩844 | ₩898 | ₩808 | ₩889 | +5.40% | 142.1만 |
|---|
| 2026.06.17 | ₩788 | ₩873 | ₩787 | ₩827 | +4.90% | 136.2만 |
|---|
| 2026.06.16 | ₩797 | ₩808 | ₩736 | ₩788 | -1.11% | 184.3만 |
|---|
| 2026.06.15 | ₩862 | ₩897 | ₩791 | ₩808 | -6.17% | 175.8만 |
|---|
| 2026.06.12 | ₩956 | ₩956 | ₩830 | ₩854 | -10.71% | 236.5만 |
|---|
| 2026.06.11 | ₩944 | ₩1,021 | ₩943 | ₩1,002 | +6.17% | 382.3만 |
|---|
| 2026.06.10 | ₩968 | ₩998 | ₩930 | ₩936 | -3.27% | 136만 |
|---|
| 2026.06.09 | ₩937 | ₩1,012 | ₩872 | ₩988 | +5.47% | 736.8만 |
|---|
| 2026.06.08 | ₩968 | ₩1,049 | ₩948 | ₩999 | +3.27% | 151.5만 |
|---|
| 2026.06.05 | ₩1,039 | ₩1,042 | ₩936 | ₩962 | -7.43% | 164.3만 |
|---|
| 2026.06.04 | ₩1,027 | ₩1,099 | ₩1,012 | ₩1,063 | +3.45% | 105.7만 |
|---|
| 2026.06.03 | ₩1,075 | ₩1,139 | ₩1,022 | ₩1,030 | -4.24% | 165.7만 |
|---|
| 2026.06.02 | ₩1,145 | ₩1,164 | ₩1,061 | ₩1,082 | -5.52% | 229.8만 |
|---|
| 2026.06.01 | ₩1,078 | ₩1,164 | ₩1,078 | ₩1,140 | +5.75% | 212만 |
|---|
| 2026.05.29 | ₩1,061 | ₩1,156 | ₩1,015 | ₩1,053 | -0.83% | 292.4만 |
|---|
| 2026.05.28 | ₩1,075 | ₩1,202 | ₩1,029 | ₩1,169 | +8.71% | 606만 |
|---|
| 2026.05.27 | ₩979 | ₩1,075 | ₩962 | ₩1,070 | +9.30% | 412.5만 |
|---|
| 2026.05.26 | ₩943 | ₩1,046 | ₩930 | ₩993 | +5.37% | 537.1만 |
|---|
| 2026.05.22 | ₩870 | ₩935 | ₩859 | ₩894 | +2.76% | 221.1만 |
|---|
| 2026.05.21 | ₩869 | ₩898 | ₩845 | ₩874 | +0.58% | 135.1만 |
|---|
| 2026.05.20 | ₩811 | ₩874 | ₩807 | ₩874 | +7.80% | 73.3만 |
|---|
| 2026.05.19 | ₩826 | ₩829 | ₩793 | ₩806 | -2.45% | 75.8만 |
|---|
| 2026.05.18 | ₩889 | ₩905 | ₩824 | ₩827 | -6.97% | 101.5만 |
|---|
| 2026.05.15 | ₩848 | ₩922 | ₩822 | ₩881 | +3.88% | 165.7만 |
|---|
| 2026.05.14 | ₩805 | ₩867 | ₩805 | ₩865 | +7.55% | 92.4만 |
|---|
| 2026.05.13 | ₩797 | ₩811 | ₩759 | ₩796 | -0.16% | 99만 |
|---|
| 2026.05.12 | ₩830 | ₩843 | ₩791 | ₩791 | -4.73% | 72.8만 |
|---|
| 2026.05.11 | ₩889 | ₩915 | ₩838 | ₩845 | -4.98% | 198.9만 |
|---|
| 2026.05.08 | ₩948 | ₩955 | ₩893 | ₩893 | -5.74% | 223.5만 |
|---|
| 2026.05.07 | ₩963 | ₩974 | ₩936 | ₩956 | -0.72% | 243.6만 |
|---|
| 2026.05.06 | ₩894 | ₩986 | ₩894 | ₩970 | +8.49% | 198.3만 |
|---|
| 2026.05.05 | ₩900 | ₩920 | ₩886 | ₩910 | +1.13% | 69.1만 |
|---|
| 2026.05.04 | ₩855 | ₩954 | ₩834 | ₩908 | +6.21% | 200.6만 |
|---|
| 2026.05.01 | ₩901 | ₩943 | ₩849 | ₩889 | -1.26% | 583만 |
|---|
| 2026.04.30 | ₩798 | ₩879 | ₩798 | ₩862 | +7.92% | 77.9만 |
|---|
| 2026.04.29 | ₩795 | ₩817 | ₩773 | ₩798 | +0.48% | 82.6만 |
|---|
| 2026.04.28 | ₩825 | ₩825 | ₩766 | ₩791 | -4.14% | 102.3만 |
|---|
| 2026.04.27 | ₩888 | ₩892 | ₩814 | ₩844 | -4.99% | 130.9만 |
|---|
| 2026.04.24 | ₩949 | ₩961 | ₩873 | ₩901 | -5.07% | 207.1만 |
|---|
| 2026.04.23 | ₩940 | ₩993 | ₩936 | ₩973 | +3.50% | 207만 |
|---|
| 2026.04.22 | ₩991 | ₩1,012 | ₩943 | ₩968 | -2.30% | 211.5만 |
|---|
| 2026.04.21 | ₩900 | ₩1,060 | ₩900 | ₩1,020 | +13.36% | 702만 |
|---|
| 2026.04.20 | ₩1,064 | ₩1,169 | ₩855 | ₩878 | -17.48% | 5389.5만 |
|---|
| 2026.04.17 | ₩954 | ₩983 | ₩905 | ₩921 | -3.45% | 222만 |
|---|
| 2026.04.16 | ₩924 | ₩983 | ₩887 | ₩968 | +4.79% | 229.2만 |
|---|
| 2026.04.15 | ₩908 | ₩1,006 | ₩864 | ₩969 | +6.69% | 348.1만 |
|---|
| 2026.04.14 | ₩789 | ₩995 | ₩789 | ₩934 | +18.27% | 532.7만 |
|---|
| 2026.04.13 | ₩763 | ₩829 | ₩745 | ₩829 | +8.62% | 467.4만 |
|---|
| 2026.04.10 | ₩797 | ₩797 | ₩730 | ₩767 | -3.81% | 371.7만 |
|---|
| 2026.04.09 | ₩671 | ₩835 | ₩633 | ₩835 | +24.53% | 2798.7만 |
|---|
| 2026.04.08 | ₩1,310 | ₩1,317 | ₩635 | ₩722 | -44.86% | 4224.5만 |
|---|
| 2026.04.07 | ₩1,012 | ₩1,088 | ₩886 | ₩987 | -2.50% | 1095.3만 |
|---|
| 2026.04.06 | ₩2,075 | ₩2,125 | ₩936 | ₩1,063 | -48.78% | 534.8만 |
|---|
| 2026.04.02 | ₩2,125 | ₩2,125 | ₩1,948 | ₩2,050 | -3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩2,125 | ₩2,227 | ₩2,075 | ₩2,100 | -1.19% | 44.5만 |
|---|
| 2026.03.31 | ₩2,075 | ₩2,277 | ₩2,024 | ₩2,176 | +4.88% | 110.4만 |
|---|
| 2026.03.30 | ₩2,050 | ₩2,227 | ₩2,024 | ₩2,050 | 0.00% | 64.3만 |
|---|
| 2026.03.27 | ₩2,227 | ₩2,303 | ₩1,771 | ₩1,999 | -10.23% | 83.5만 |
|---|
| 2026.03.26 | ₩2,404 | ₩2,454 | ₩2,201 | ₩2,252 | -6.32% | 75.3만 |
|---|
| 2026.03.25 | ₩2,530 | ₩2,632 | ₩2,353 | ₩2,379 | -6.00% | 51.9만 |
|---|
| 2026.03.24 | ₩2,606 | ₩2,632 | ₩2,176 | ₩2,530 | -2.91% | 46.6만 |
|---|
| 2026.03.23 | ₩2,632 | ₩2,657 | ₩2,404 | ₩2,657 | +0.96% | 66.2만 |
|---|
| 2026.03.20 | ₩2,379 | ₩2,657 | ₩2,379 | ₩2,657 | +11.70% | 86.8만 |
|---|
| 2026.03.19 | ₩2,328 | ₩2,505 | ₩2,151 | ₩2,353 | +1.09% | 123.3만 |
|---|
| 2026.03.18 | ₩2,581 | ₩2,707 | ₩2,429 | ₩2,480 | -3.92% | 168.3만 |
|---|
| 2026.03.17 | ₩3,289 | ₩3,365 | ₩2,581 | ₩2,682 | -18.46% | 2188.4만 |
|---|
| 2026.03.16 | ₩2,429 | ₩2,480 | ₩2,379 | ₩2,404 | -1.04% | 45.3만 |
|---|
| 2026.03.13 | ₩2,505 | ₩2,556 | ₩2,075 | ₩2,454 | -2.02% | 42.3만 |
|---|
| 2026.03.12 | ₩2,480 | ₩2,632 | ₩2,454 | ₩2,505 | +1.02% | 54만 |
|---|
| 2026.03.11 | ₩2,530 | ₩2,556 | ₩2,429 | ₩2,454 | -3.00% | 49.1만 |
|---|
| 2026.03.10 | ₩2,581 | ₩2,581 | ₩2,454 | ₩2,530 | -1.96% | 52.6만 |
|---|
| 2026.03.09 | ₩2,707 | ₩2,707 | ₩2,252 | ₩2,530 | -6.54% | 137.5만 |
|---|
| 2026.03.06 | ₩2,707 | ₩2,885 | ₩2,682 | ₩2,682 | -0.93% | 78.4만 |
|---|
| 2026.03.05 | ₩2,885 | ₩3,188 | ₩2,885 | ₩2,910 | +0.88% | 121.9만 |
|---|
| 2026.03.04 | ₩2,682 | ₩2,986 | ₩2,606 | ₩2,986 | +11.32% | 83.7만 |
|---|
| 2026.03.03 | ₩2,606 | ₩2,783 | ₩2,505 | ₩2,581 | -0.97% | 78.8만 |
|---|
| 2026.03.02 | ₩2,809 | ₩2,859 | ₩2,682 | ₩2,859 | +1.80% | 61.6만 |
|---|
| 2026.02.27 | ₩2,859 | ₩2,910 | ₩2,733 | ₩2,809 | -1.77% | 85.5만 |
|---|
| 2026.02.26 | ₩2,986 | ₩3,011 | ₩2,834 | ₩2,910 | -2.54% | 80만 |
|---|
| 2026.02.25 | ₩2,758 | ₩3,669 | ₩2,758 | ₩3,112 | +12.84% | 272.6만 |
|---|
| 2026.02.24 | ₩2,809 | ₩2,910 | ₩2,682 | ₩2,859 | +1.80% | 47.1만 |
|---|
| 2026.02.23 | ₩2,783 | ₩3,036 | ₩2,707 | ₩2,986 | +7.27% | 87.2만 |
|---|
| 2026.02.20 | ₩2,783 | ₩2,834 | ₩2,657 | ₩2,758 | -0.91% | 75.2만 |
|---|
| 2026.02.19 | ₩2,885 | ₩3,138 | ₩2,783 | ₩2,809 | -2.63% | 125.5만 |
|---|
| 2026.02.18 | ₩2,581 | ₩3,365 | ₩2,480 | ₩3,289 | +27.45% | 254.8만 |
|---|
| 2026.02.17 | ₩2,859 | ₩2,935 | ₩2,328 | ₩2,556 | -10.62% | 205만 |
|---|
| 2026.02.13 | ₩3,340 | ₩3,467 | ₩3,289 | ₩3,441 | +3.03% | 140.4만 |
|---|
| 2026.02.12 | ₩4,124 | ₩4,302 | ₩3,239 | ₩3,542 | -14.11% | 732.9만 |
|---|
| 2026.02.11 | ₩3,669 | ₩3,694 | ₩3,441 | ₩3,542 | -3.45% | 107.8만 |
|---|
| 2026.02.10 | ₩3,542 | ₩3,745 | ₩3,441 | ₩3,720 | +5.00% | 136.6만 |
|---|
| 2026.02.09 | ₩3,720 | ₩3,796 | ₩3,492 | ₩3,593 | -3.40% | 142.9만 |
|---|
| 2026.02.06 | ₩4,124 | ₩4,124 | ₩3,618 | ₩3,796 | -7.98% | 366.9만 |
|---|
| 2026.02.05 | ₩4,124 | ₩6,376 | ₩3,669 | ₩3,694 | -10.43% | 1595만 |
|---|
| 2026.02.04 | ₩4,200 | ₩4,302 | ₩3,669 | ₩3,897 | -7.23% | 155.3만 |
|---|
| 2026.02.03 | ₩4,529 | ₩4,555 | ₩3,973 | ₩4,200 | -7.26% | 141만 |
|---|
| 2026.02.02 | ₩3,745 | ₩6,478 | ₩3,669 | ₩4,808 | +28.38% | 981.3만 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,175 | ₩3,669 | ₩3,745 | -9.76% | 70.4만 |
|---|
| 2026.01.29 | ₩5,643 | ₩5,769 | ₩3,871 | ₩4,302 | -23.77% | 140.6만 |
|---|
| 2026.01.28 | ₩6,452 | ₩6,579 | ₩5,314 | ₩6,452 | 0.00% | 126.3만 |
|---|
| 2026.01.27 | ₩6,883 | ₩7,161 | ₩5,946 | ₩6,098 | -11.40% | 81.7만 |
|---|
| 2026.01.26 | ₩7,540 | ₩7,591 | ₩6,832 | ₩7,363 | -2.35% | 63.3만 |
|---|
| 2026.01.23 | ₩7,895 | ₩8,350 | ₩7,262 | ₩7,591 | -3.85% | 73.9만 |
|---|
| 2026.01.22 | ₩8,300 | ₩8,300 | ₩6,655 | ₩7,211 | -13.11% | 119.4만 |
|---|
| 2026.01.21 | ₩9,109 | ₩9,767 | ₩8,097 | ₩8,780 | -3.61% | 59.7만 |
|---|
| 2026.01.20 | ₩10,121 | ₩11,007 | ₩9,894 | ₩10,349 | +2.25% | 51.9만 |
|---|
| 2026.01.16 | ₩10,273 | ₩10,906 | ₩9,160 | ₩9,894 | -3.69% | 92만 |
|---|
| 2026.01.15 | ₩12,146 | ₩12,854 | ₩10,956 | ₩11,791 | -2.92% | 192만 |
|---|
| 2026.01.14 | ₩13,183 | ₩13,740 | ₩10,956 | ₩11,513 | -12.67% | 565.2만 |
|---|
| 2026.01.13 | ₩11,387 | ₩11,766 | ₩8,553 | ₩10,121 | -11.11% | 158.4만 |
|---|
| 2026.01.12 | ₩13,158 | ₩13,158 | ₩11,488 | ₩11,893 | -9.62% | 44.1만 |
|---|
| 2026.01.09 | ₩17,687 | ₩17,738 | ₩13,563 | ₩13,917 | -21.32% | 79만 |
|---|
| 2026.01.08 | ₩19,787 | ₩29,099 | ₩17,485 | ₩18,320 | -7.42% | 1708.1만 |
|---|
| 2026.01.07 | ₩16,194 | ₩16,498 | ₩14,170 | ₩14,170 | -12.50% | 2.7만 |
|---|
| 2026.01.06 | ₩16,194 | ₩16,194 | ₩15,562 | ₩16,144 | -0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩16,928 | ₩17,358 | ₩14,802 | ₩16,118 | -4.78% | 3만 |
|---|
| 2026.01.02 | ₩15,182 | ₩17,080 | ₩14,170 | ₩16,397 | +8.00% | 2.8만 |
|---|
| 2025.12.31 | ₩15,359 | ₩15,359 | ₩13,234 | ₩14,828 | -3.46% | 4.8만 |
|---|
| 2025.12.30 | ₩18,851 | ₩20,116 | ₩16,194 | ₩16,574 | -12.08% | 26.5만 |
|---|
| 2025.12.29 | ₩18,446 | ₩18,446 | ₩16,852 | ₩17,712 | -3.98% | 3.5만 |
|---|
| 2025.12.26 | ₩18,547 | ₩19,231 | ₩17,991 | ₩18,446 | -0.55% | 3.2만 |
|---|
| 2025.12.24 | ₩22,014 | ₩22,014 | ₩17,054 | ₩18,724 | -14.94% | 8.5만 |
|---|
| 2025.12.23 | ₩42,004 | ₩42,004 | ₩19,231 | ₩21,786 | -48.13% | 89.8만 |
|---|
| 2025.12.22 | ₩30,111 | ₩30,617 | ₩29,099 | ₩30,364 | +0.84% | 4.7천 |
|---|
| 2025.12.19 | ₩27,075 | ₩29,858 | ₩27,075 | ₩29,352 | +8.41% | 3.7천 |
|---|
| 2025.12.18 | ₩32,135 | ₩32,135 | ₩26,822 | ₩27,328 | -14.96% | 9.3천 |
|---|
| 2025.12.17 | ₩29,858 | ₩31,629 | ₩29,352 | ₩30,364 | +1.69% | 4.1천 |
|---|
| 2025.12.16 | ₩32,641 | ₩32,641 | ₩29,099 | ₩29,605 | -9.30% | 6.4천 |
|---|
| 2025.12.15 | ₩36,690 | ₩36,690 | ₩30,870 | ₩31,401 | -14.41% | 2.2만 |
|---|
| 2025.12.12 | ₩40,738 | ₩40,738 | ₩36,437 | ₩36,487 | -10.43% | 6.1천 |
|---|
| 2025.12.11 | ₩40,485 | ₩40,865 | ₩39,473 | ₩39,473 | -2.50% | 3.2천 |
|---|
| 2025.12.10 | ₩41,751 | ₩42,763 | ₩40,991 | ₩41,751 | 0.00% | 3천 |
|---|
| 2025.12.09 | ₩40,232 | ₩42,661 | ₩40,232 | ₩42,257 | +5.03% | 2.7천 |
|---|
| 2025.12.08 | ₩42,004 | ₩42,004 | ₩39,220 | ₩40,738 | -3.01% | 5.2천 |
|---|
| 2025.12.05 | ₩42,004 | ₩42,257 | ₩39,979 | ₩40,738 | -3.01% | 2.9천 |
|---|
| 2025.12.04 | ₩39,979 | ₩44,534 | ₩38,714 | ₩40,991 | +2.53% | 1.7만 |
|---|
| 2025.12.03 | ₩38,967 | ₩39,220 | ₩35,298 | ₩38,461 | -1.30% | 5.5천 |
|---|
| 2025.12.02 | ₩43,016 | ₩43,319 | ₩38,967 | ₩38,967 | -9.41% | 8천 |
|---|
| 2025.12.01 | ₩48,076 | ₩48,076 | ₩44,281 | ₩44,281 | -7.89% | 3.3천 |
|---|
| 2025.11.28 | ₩51,998 | ₩55,414 | ₩49,089 | ₩49,848 | -4.14% | 1.2만 |
|---|
| 2025.11.26 | ₩47,317 | ₩54,149 | ₩46,305 | ₩50,607 | +6.95% | 9.5천 |
|---|
| 2025.11.25 | ₩43,522 | ₩47,064 | ₩43,269 | ₩45,546 | +4.65% | 3.2천 |
|---|
| 2025.11.24 | ₩41,498 | ₩44,281 | ₩41,498 | ₩43,522 | +4.88% | 2.9천 |
|---|
| 2025.11.21 | ₩40,485 | ₩44,281 | ₩39,220 | ₩41,245 | +1.88% | 6.6천 |
|---|
| 2025.11.20 | ₩42,004 | ₩42,940 | ₩38,714 | ₩39,726 | -5.42% | 3천 |
|---|
| 2025.11.19 | ₩44,028 | ₩44,281 | ₩40,485 | ₩41,245 | -6.32% | 3.1천 |
|---|
| 2025.11.18 | ₩42,510 | ₩43,269 | ₩40,991 | ₩42,257 | -0.60% | 2.8천 |
|---|
| 2025.11.17 | ₩46,558 | ₩46,811 | ₩42,004 | ₩42,763 | -8.15% | 6.3천 |
|---|
| 2025.11.14 | ₩49,595 | ₩49,848 | ₩46,052 | ₩46,811 | -5.61% | 2.9천 |
|---|
| 2025.11.13 | ₩54,402 | ₩54,402 | ₩48,329 | ₩50,101 | -7.91% | 8천 |
|---|
| 2025.11.12 | ₩56,933 | ₩56,933 | ₩52,125 | ₩53,896 | -5.33% | 3.4천 |
|---|
| 2025.11.11 | ₩54,655 | ₩56,933 | ₩53,137 | ₩55,920 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩56,173 | ₩57,186 | ₩54,402 | ₩54,402 | -3.15% | 3.5천 |
|---|
| 2025.11.07 | ₩54,402 | ₩55,996 | ₩52,884 | ₩54,908 | +0.93% | 5.1천 |
|---|
| 2025.11.06 | ₩53,643 | ₩54,883 | ₩50,607 | ₩53,390 | -0.47% | 3.2천 |
|---|
| 2025.11.05 | ₩51,872 | ₩53,643 | ₩51,669 | ₩53,390 | +2.93% | 3.6천 |
|---|
| 2025.11.04 | ₩56,173 | ₩56,173 | ₩50,860 | ₩51,619 | -8.11% | 5.5천 |
|---|
| 2025.11.03 | ₩63,258 | ₩63,309 | ₩56,933 | ₩58,198 | -8.00% | 8.5천 |
|---|
| 2025.10.31 | ₩59,463 | ₩62,499 | ₩58,628 | ₩60,981 | +2.55% | 2.8천 |
|---|
| 2025.10.30 | ₩61,993 | ₩66,270 | ₩57,439 | ₩59,969 | -3.27% | 7.5천 |
|---|
| 2025.10.29 | ₩67,813 | ₩67,813 | ₩61,487 | ₩63,765 | -5.97% | 1.1만 |
|---|
| 2025.10.28 | ₩72,115 | ₩73,228 | ₩68,193 | ₩68,319 | -5.26% | 7.4천 |
|---|
| 2025.10.27 | ₩71,102 | ₩74,392 | ₩68,673 | ₩71,102 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩69,331 | ₩70,343 | ₩67,712 | ₩69,331 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩66,548 | ₩69,078 | ₩65,789 | ₩68,319 | +2.66% | 5.4천 |
|---|
| 2025.10.22 | ₩70,343 | ₩70,343 | ₩65,789 | ₩66,295 | -5.76% | 5.6천 |
|---|
| 2025.10.21 | ₩75,151 | ₩75,505 | ₩70,217 | ₩70,596 | -6.06% | 5.3천 |
|---|
| 2025.10.20 | ₩73,886 | ₩75,151 | ₩71,862 | ₩74,392 | +0.68% | 3.3천 |
|---|
| 2025.10.17 | ₩72,621 | ₩74,898 | ₩70,849 | ₩70,849 | -2.44% | 7.2천 |
|---|
| 2025.10.16 | ₩78,947 | ₩78,947 | ₩71,862 | ₩72,874 | -7.69% | 8.7천 |
|---|
| 2025.10.15 | ₩80,718 | ₩81,730 | ₩75,404 | ₩77,681 | -3.76% | 1.3만 |
|---|
| 2025.10.14 | ₩67,813 | ₩82,236 | ₩65,789 | ₩79,959 | +17.91% | 3.8만 |
|---|
| 2025.10.13 | ₩71,102 | ₩71,609 | ₩68,319 | ₩69,584 | -2.14% | 6.7천 |
|---|
| 2025.10.10 | ₩76,669 | ₩76,922 | ₩67,307 | ₩67,813 | -11.55% | 1.4만 |
|---|