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 | ₩1,949 | ₩2,095 | ₩1,882 | ₩2,095 | +7.53% | 4.1만 |
| 2026.10.08 | ₩2,002 | ₩2,069 | ₩1,922 | ₩1,922 | -4.00% | 5.2만 |
| 2026.10.07 | ₩2,002 | ₩2,029 | ₩1,935 | ₩2,002 | 0.00% | 3.8만 |
| 2026.10.06 | ₩2,041 | ₩2,063 | ₩1,975 | ₩1,975 | -3.20% | 5.7만 |
| 2026.10.05 | ₩2,055 | ₩2,069 | ₩2,002 | ₩2,002 | -2.60% | 3.9만 |
| 2026.10.02 | ₩2,082 | ₩2,189 | ₩2,015 | ₩2,069 | -0.64% | 4.8만 |
| 2026.10.01 | ₩2,042 | ₩2,081 | ₩1,990 | ₩2,029 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,065 | ₩2,107 | ₩2,029 |
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 | ₩2,069 | ₩2,236 | ₩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 | ₩2,276 | ₩2,442 | ₩2,069 | ₩2,162 | -4.99% | 22.5만 |
|---|
| 2026.09.22 | ₩2,015 | ₩3,230 | ₩1,802 | ₩2,402 | +19.21% | 863.7만 |
|---|
| 2026.09.21 | ₩1,855 | ₩2,055 | ₩1,829 | ₩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 | ₩1,602 | ₩1,708 | 0.00% | 12.3만 |
|---|
| 2026.09.14 | ₩1,642 | ₩1,708 | ₩1,642 | ₩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 | ₩1,662 | ₩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 | ₩1,829 | ₩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 | ₩1,949 | ₩1,975 | ₩1,922 | ₩1,935 | -0.68% | 5.1만 |
|---|
| 2026.08.31 | ₩2,015 | ₩2,029 | ₩1,949 | ₩1,995 | -0.99% | 6.3만 |
|---|
| 2026.08.28 | ₩2,069 | ₩2,109 | ₩1,993 | ₩2,015 | -2.58% | 3.6만 |
|---|
| 2026.08.27 | ₩1,989 | ₩2,089 | ₩1,935 | ₩2,089 | +5.03% | 10.5만 |
|---|
| 2026.08.26 | ₩2,095 | ₩2,095 | ₩1,949 | ₩1,989 | -5.10% | 6.7만 |
|---|
| 2026.08.25 | ₩2,095 | ₩2,122 | ₩2,042 | ₩2,055 | -1.91% | 4.9만 |
|---|
| 2026.08.24 | ₩2,122 | ₩2,176 | ₩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 | ₩2,276 | ₩1,935 | ₩2,242 | +14.29% | 57.8만 |
|---|
| 2026.08.18 | ₩1,989 | ₩2,029 | ₩1,855 | ₩1,935 | -2.68% | 21만 |
|---|
| 2026.08.17 | ₩2,229 | ₩2,256 | ₩2,042 | ₩2,069 | -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 | ₩2,483 | ₩2,509 | ₩2,349 | ₩2,442 | -1.61% | 10.3만 |
|---|
| 2026.08.10 | ₩2,589 | ₩2,643 | ₩2,469 | ₩2,483 | -4.12% | 11.6만 |
|---|
| 2026.08.07 | ₩2,589 | ₩2,696 | ₩2,576 | ₩2,603 | +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 | ₩2,830 | -3.20% | 11.5만 |
|---|
| 2026.08.04 | ₩2,616 | ₩3,070 | ₩2,616 | ₩2,963 | +13.27% | 29.9만 |
|---|
| 2026.08.03 | ₩2,776 | ₩2,803 | ₩2,576 | ₩2,576 | -7.21% | 13.9만 |
|---|
| 2026.07.31 | ₩2,643 | ₩2,816 | ₩2,576 | ₩2,816 | +6.57% | 18.1만 |
|---|
| 2026.07.30 | ₩2,429 | ₩2,643 | ₩2,392 | ₩2,576 | +6.04% | 19.4만 |
|---|
| 2026.07.29 | ₩2,376 | ₩2,503 | ₩2,162 | ₩2,442 | +2.81% | 60.7만 |
|---|
| 2026.07.28 | ₩2,456 | ₩2,456 | ₩2,336 | ₩2,376 | -3.26% | 20.4만 |
|---|
| 2026.07.27 | ₩2,736 | ₩2,756 | ₩2,549 | ₩2,603 | -4.88% | 27.4만 |
|---|
| 2026.07.24 | ₩2,803 | ₩2,896 | ₩2,616 | ₩2,723 | -2.86% | 25.8만 |
|---|
| 2026.07.23 | ₩3,096 | ₩3,190 | ₩2,763 | ₩2,803 | -9.48% | 36.3만 |
|---|
| 2026.07.22 | ₩2,896 | ₩3,690 | ₩2,896 | ₩3,230 | +11.52% | 91.6만 |
|---|
| 2026.07.21 | ₩2,870 | ₩3,243 | ₩2,843 | ₩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 | ₩3,524 | ₩2,709 | ₩2,883 | -6.90% | 150.5만 |
|---|
| 2026.07.16 | ₩4,351 | ₩4,431 | ₩3,150 | ₩3,630 | -16.56% | 640.3만 |
|---|
| 2026.07.15 | ₩6,647 | ₩6,687 | ₩3,817 | ₩4,191 | -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 | ₩704 | ₩709 | ₩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 | ₩1,033 | ₩1,045 | ₩969 | ₩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 | ₩890 | ₩848 | ₩881 | +1.46% | 108.4만 |
|---|
| 2026.06.23 | ₩858 | ₩897 | ₩848 | ₩890 | +3.69% | 66.7만 |
|---|
| 2026.06.22 | ₩882 | ₩906 | ₩867 | ₩888 | +0.72% | 83.1만 |
|---|
| 2026.06.18 | ₩844 | ₩898 | ₩809 | ₩890 | +5.40% | 142.1만 |
|---|
| 2026.06.17 | ₩788 | ₩873 | ₩787 | ₩827 | +4.90% | 136.2만 |
|---|
| 2026.06.16 | ₩797 | ₩809 | ₩736 | ₩788 | -1.11% | 184.3만 |
|---|
| 2026.06.15 | ₩862 | ₩897 | ₩791 | ₩809 | -6.17% | 175.8만 |
|---|
| 2026.06.12 | ₩957 | ₩957 | ₩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 | ₩1,050 | ₩948 | ₩1,000 | +3.27% | 151.5만 |
|---|
| 2026.06.05 | ₩1,039 | ₩1,043 | ₩936 | ₩962 | -7.43% | 164.3만 |
|---|
| 2026.06.04 | ₩1,027 | ₩1,100 | ₩1,012 | ₩1,063 | +3.45% | 105.7만 |
|---|
| 2026.06.03 | ₩1,076 | ₩1,139 | ₩1,022 | ₩1,030 | -4.24% | 165.7만 |
|---|
| 2026.06.02 | ₩1,145 | ₩1,164 | ₩1,062 | ₩1,082 | -5.52% | 229.8만 |
|---|
| 2026.06.01 | ₩1,078 | ₩1,164 | ₩1,078 | ₩1,140 | +5.75% | 212만 |
|---|
| 2026.05.29 | ₩1,062 | ₩1,157 | ₩1,015 | ₩1,053 | -0.83% | 292.4만 |
|---|
| 2026.05.28 | ₩1,076 | ₩1,202 | ₩1,029 | ₩1,169 | +8.71% | 606만 |
|---|
| 2026.05.27 | ₩979 | ₩1,076 | ₩962 | ₩1,070 | +9.30% | 412.5만 |
|---|
| 2026.05.26 | ₩943 | ₩1,046 | ₩930 | ₩993 | +5.37% | 537.1만 |
|---|
| 2026.05.22 | ₩871 | ₩935 | ₩859 | ₩895 | +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 | ₩890 | ₩905 | ₩824 | ₩828 | -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 | ₩890 | ₩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 | ₩895 | ₩986 | ₩894 | ₩971 | +8.49% | 198.3만 |
|---|
| 2026.05.05 | ₩900 | ₩920 | ₩886 | ₩910 | +1.13% | 69.1만 |
|---|
| 2026.05.04 | ₩855 | ₩954 | ₩834 | ₩909 | +6.21% | 200.6만 |
|---|
| 2026.05.01 | ₩901 | ₩943 | ₩849 | ₩890 | -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 | ₩909 | ₩1,006 | ₩864 | ₩969 | +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 | ₩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 | ₩723 | -44.86% | 4224.5만 |
|---|
| 2026.04.07 | ₩1,012 | ₩1,088 | ₩886 | ₩987 | -2.50% | 1095.3만 |
|---|
| 2026.04.06 | ₩2,075 | ₩2,126 | ₩936 | ₩1,063 | -48.78% | 534.8만 |
|---|
| 2026.04.02 | ₩2,126 | ₩2,126 | ₩1,949 | ₩2,050 | -3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩2,126 | ₩2,227 | ₩2,075 | ₩2,100 | -1.19% | 44.5만 |
|---|
| 2026.03.31 | ₩2,075 | ₩2,278 | ₩2,025 | ₩2,176 | +4.88% | 110.4만 |
|---|
| 2026.03.30 | ₩2,050 | ₩2,227 | ₩2,025 | ₩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 | ₩2,455 | ₩2,202 | ₩2,252 | -6.32% | 75.3만 |
|---|
| 2026.03.25 | ₩2,531 | ₩2,632 | ₩2,354 | ₩2,379 | -6.00% | 51.9만 |
|---|
| 2026.03.24 | ₩2,607 | ₩2,632 | ₩2,176 | ₩2,531 | -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 | ₩2,354 | +1.09% | 123.3만 |
|---|
| 2026.03.18 | ₩2,581 | ₩2,708 | ₩2,429 | ₩2,480 | -3.92% | 168.3만 |
|---|
| 2026.03.17 | ₩3,290 | ₩3,366 | ₩2,581 | ₩2,683 | -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 | ₩2,455 | -2.02% | 42.3만 |
|---|
| 2026.03.12 | ₩2,480 | ₩2,632 | ₩2,455 | ₩2,505 | +1.02% | 54만 |
|---|
| 2026.03.11 | ₩2,531 | ₩2,556 | ₩2,429 | ₩2,455 | -3.00% | 49.1만 |
|---|
| 2026.03.10 | ₩2,581 | ₩2,581 | ₩2,455 | ₩2,531 | -1.96% | 52.6만 |
|---|
| 2026.03.09 | ₩2,708 | ₩2,708 | ₩2,252 | ₩2,531 | -6.54% | 137.5만 |
|---|
| 2026.03.06 | ₩2,708 | ₩2,885 | ₩2,683 | ₩2,683 | -0.93% | 78.4만 |
|---|
| 2026.03.05 | ₩2,885 | ₩3,189 | ₩2,885 | ₩2,910 | +0.88% | 121.9만 |
|---|
| 2026.03.04 | ₩2,683 | ₩2,986 | ₩2,607 | ₩2,986 | +11.32% | 83.7만 |
|---|
| 2026.03.03 | ₩2,607 | ₩2,784 | ₩2,505 | ₩2,581 | -0.97% | 78.8만 |
|---|
| 2026.03.02 | ₩2,809 | ₩2,860 | ₩2,683 | ₩2,860 | +1.80% | 61.6만 |
|---|
| 2026.02.27 | ₩2,860 | ₩2,910 | ₩2,733 | ₩2,809 | -1.77% | 85.5만 |
|---|
| 2026.02.26 | ₩2,986 | ₩3,012 | ₩2,834 | ₩2,910 | -2.54% | 80만 |
|---|
| 2026.02.25 | ₩2,758 | ₩3,669 | ₩2,758 | ₩3,113 | +12.84% | 272.6만 |
|---|
| 2026.02.24 | ₩2,809 | ₩2,910 | ₩2,683 | ₩2,860 | +1.80% | 47.1만 |
|---|
| 2026.02.23 | ₩2,784 | ₩3,037 | ₩2,708 | ₩2,986 | +7.27% | 87.2만 |
|---|
| 2026.02.20 | ₩2,784 | ₩2,834 | ₩2,657 | ₩2,758 | -0.91% | 75.2만 |
|---|
| 2026.02.19 | ₩2,885 | ₩3,138 | ₩2,784 | ₩2,809 | -2.63% | 125.5만 |
|---|
| 2026.02.18 | ₩2,581 | ₩3,366 | ₩2,480 | ₩3,290 | +27.45% | 254.8만 |
|---|
| 2026.02.17 | ₩2,860 | ₩2,936 | ₩2,328 | ₩2,556 | -10.62% | 205만 |
|---|
| 2026.02.13 | ₩3,340 | ₩3,467 | ₩3,290 | ₩3,442 | +3.03% | 140.4만 |
|---|
| 2026.02.12 | ₩4,125 | ₩4,302 | ₩3,239 | ₩3,543 | -14.11% | 732.9만 |
|---|
| 2026.02.11 | ₩3,669 | ₩3,695 | ₩3,442 | ₩3,543 | -3.45% | 107.8만 |
|---|
| 2026.02.10 | ₩3,543 | ₩3,745 | ₩3,442 | ₩3,720 | +5.00% | 136.6만 |
|---|
| 2026.02.09 | ₩3,720 | ₩3,796 | ₩3,492 | ₩3,594 | -3.40% | 142.9만 |
|---|
| 2026.02.06 | ₩4,125 | ₩4,125 | ₩3,619 | ₩3,796 | -7.98% | 366.9만 |
|---|
| 2026.02.05 | ₩4,125 | ₩6,377 | ₩3,669 | ₩3,695 | -10.43% | 1595만 |
|---|
| 2026.02.04 | ₩4,201 | ₩4,302 | ₩3,669 | ₩3,897 | -7.23% | 155.3만 |
|---|
| 2026.02.03 | ₩4,530 | ₩4,555 | ₩3,973 | ₩4,201 | -7.26% | 141만 |
|---|
| 2026.02.02 | ₩3,745 | ₩6,479 | ₩3,669 | ₩4,808 | +28.38% | 981.3만 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,176 | ₩3,669 | ₩3,745 | -9.76% | 70.4만 |
|---|
| 2026.01.29 | ₩5,643 | ₩5,770 | ₩3,872 | ₩4,302 | -23.77% | 140.6만 |
|---|
| 2026.01.28 | ₩6,453 | ₩6,580 | ₩5,314 | ₩6,453 | 0.00% | 126.3만 |
|---|
| 2026.01.27 | ₩6,883 | ₩7,162 | ₩5,947 | ₩6,099 | -11.40% | 81.7만 |
|---|
| 2026.01.26 | ₩7,541 | ₩7,592 | ₩6,833 | ₩7,364 | -2.35% | 63.3만 |
|---|
| 2026.01.23 | ₩7,896 | ₩8,351 | ₩7,263 | ₩7,592 | -3.85% | 73.9만 |
|---|
| 2026.01.22 | ₩8,301 | ₩8,301 | ₩6,656 | ₩7,212 | -13.11% | 119.4만 |
|---|
| 2026.01.21 | ₩9,110 | ₩9,768 | ₩8,098 | ₩8,781 | -3.61% | 59.7만 |
|---|
| 2026.01.20 | ₩10,123 | ₩11,008 | ₩9,895 | ₩10,350 | +2.25% | 51.9만 |
|---|
| 2026.01.16 | ₩10,275 | ₩10,907 | ₩9,161 | ₩9,895 | -3.69% | 92만 |
|---|
| 2026.01.15 | ₩12,147 | ₩12,856 | ₩10,958 | ₩11,793 | -2.92% | 192만 |
|---|
| 2026.01.14 | ₩13,185 | ₩13,742 | ₩10,958 | ₩11,515 | -12.67% | 565.2만 |
|---|
| 2026.01.13 | ₩11,388 | ₩11,768 | ₩8,554 | ₩10,123 | -11.11% | 158.4만 |
|---|
| 2026.01.12 | ₩13,160 | ₩13,160 | ₩11,489 | ₩11,894 | -9.62% | 44.1만 |
|---|
| 2026.01.09 | ₩17,689 | ₩17,740 | ₩13,564 | ₩13,919 | -21.32% | 79만 |
|---|
| 2026.01.08 | ₩19,790 | ₩29,103 | ₩17,487 | ₩18,322 | -7.42% | 1708.1만 |
|---|
| 2026.01.07 | ₩16,196 | ₩16,500 | ₩14,172 | ₩14,172 | -12.50% | 2.7만 |
|---|
| 2026.01.06 | ₩16,196 | ₩16,196 | ₩15,564 | ₩16,146 | -0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩16,930 | ₩17,360 | ₩14,804 | ₩16,120 | -4.78% | 3만 |
|---|
| 2026.01.02 | ₩15,184 | ₩17,082 | ₩14,172 | ₩16,399 | +8.00% | 2.8만 |
|---|
| 2025.12.31 | ₩15,361 | ₩15,361 | ₩13,235 | ₩14,830 | -3.46% | 4.8만 |
|---|
| 2025.12.30 | ₩18,854 | ₩20,119 | ₩16,196 | ₩16,576 | -12.08% | 26.5만 |
|---|
| 2025.12.29 | ₩18,449 | ₩18,449 | ₩16,854 | ₩17,715 | -3.98% | 3.5만 |
|---|
| 2025.12.26 | ₩18,550 | ₩19,233 | ₩17,993 | ₩18,449 | -0.55% | 3.2만 |
|---|
| 2025.12.24 | ₩22,017 | ₩22,017 | ₩17,057 | ₩18,727 | -14.94% | 8.5만 |
|---|
| 2025.12.23 | ₩42,009 | ₩42,009 | ₩19,233 | ₩21,789 | -48.13% | 89.8만 |
|---|
| 2025.12.22 | ₩30,115 | ₩30,621 | ₩29,103 | ₩30,368 | +0.84% | 4.7천 |
|---|
| 2025.12.19 | ₩27,078 | ₩29,862 | ₩27,078 | ₩29,356 | +8.41% | 3.7천 |
|---|
| 2025.12.18 | ₩32,140 | ₩32,140 | ₩26,825 | ₩27,331 | -14.96% | 9.3천 |
|---|
| 2025.12.17 | ₩29,862 | ₩31,633 | ₩29,356 | ₩30,368 | +1.69% | 4.1천 |
|---|
| 2025.12.16 | ₩32,646 | ₩32,646 | ₩29,103 | ₩29,609 | -9.30% | 6.4천 |
|---|
| 2025.12.15 | ₩36,695 | ₩36,695 | ₩30,874 | ₩31,406 | -14.41% | 2.2만 |
|---|
| 2025.12.12 | ₩40,744 | ₩40,744 | ₩36,442 | ₩36,492 | -10.43% | 6.1천 |
|---|
| 2025.12.11 | ₩40,491 | ₩40,870 | ₩39,479 | ₩39,479 | -2.50% | 3.2천 |
|---|
| 2025.12.10 | ₩41,756 | ₩42,768 | ₩40,997 | ₩41,756 | 0.00% | 3천 |
|---|
| 2025.12.09 | ₩40,238 | ₩42,667 | ₩40,238 | ₩42,262 | +5.03% | 2.7천 |
|---|
| 2025.12.08 | ₩42,009 | ₩42,009 | ₩39,226 | ₩40,744 | -3.01% | 5.2천 |
|---|
| 2025.12.05 | ₩42,009 | ₩42,262 | ₩39,985 | ₩40,744 | -3.01% | 2.9천 |
|---|
| 2025.12.04 | ₩39,985 | ₩44,540 | ₩38,719 | ₩40,997 | +2.53% | 1.7만 |
|---|
| 2025.12.03 | ₩38,972 | ₩39,226 | ₩35,303 | ₩38,466 | -1.30% | 5.5천 |
|---|
| 2025.12.02 | ₩43,022 | ₩43,325 | ₩38,972 | ₩38,972 | -9.41% | 8천 |
|---|
| 2025.12.01 | ₩48,083 | ₩48,083 | ₩44,287 | ₩44,287 | -7.89% | 3.3천 |
|---|
| 2025.11.28 | ₩52,005 | ₩55,422 | ₩49,095 | ₩49,854 | -4.14% | 1.2만 |
|---|
| 2025.11.26 | ₩47,324 | ₩54,157 | ₩46,311 | ₩50,614 | +6.95% | 9.5천 |
|---|
| 2025.11.25 | ₩43,528 | ₩47,071 | ₩43,275 | ₩45,552 | +4.65% | 3.2천 |
|---|
| 2025.11.24 | ₩41,503 | ₩44,287 | ₩41,503 | ₩43,528 | +4.88% | 2.9천 |
|---|
| 2025.11.21 | ₩40,491 | ₩44,287 | ₩39,226 | ₩41,250 | +1.88% | 6.6천 |
|---|
| 2025.11.20 | ₩42,009 | ₩42,946 | ₩38,719 | ₩39,732 | -5.42% | 3천 |
|---|
| 2025.11.19 | ₩44,034 | ₩44,287 | ₩40,491 | ₩41,250 | -6.32% | 3.1천 |
|---|
| 2025.11.18 | ₩42,515 | ₩43,275 | ₩40,997 | ₩42,262 | -0.60% | 2.8천 |
|---|
| 2025.11.17 | ₩46,564 | ₩46,818 | ₩42,009 | ₩42,768 | -8.15% | 6.3천 |
|---|
| 2025.11.14 | ₩49,601 | ₩49,854 | ₩46,058 | ₩46,818 | -5.61% | 2.9천 |
|---|
| 2025.11.13 | ₩54,410 | ₩54,410 | ₩48,336 | ₩50,107 | -7.91% | 8천 |
|---|
| 2025.11.12 | ₩56,940 | ₩56,940 | ₩52,132 | ₩53,903 | -5.33% | 3.4천 |
|---|
| 2025.11.11 | ₩54,663 | ₩56,940 | ₩53,144 | ₩55,928 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩56,181 | ₩57,193 | ₩54,410 | ₩54,410 | -3.15% | 3.5천 |
|---|
| 2025.11.07 | ₩54,410 | ₩56,004 | ₩52,891 | ₩54,916 | +0.93% | 5.1천 |
|---|
| 2025.11.06 | ₩53,650 | ₩54,890 | ₩50,614 | ₩53,397 | -0.47% | 3.2천 |
|---|
| 2025.11.05 | ₩51,879 | ₩53,650 | ₩51,676 | ₩53,397 | +2.93% | 3.6천 |
|---|
| 2025.11.04 | ₩56,181 | ₩56,181 | ₩50,867 | ₩51,626 | -8.11% | 5.5천 |
|---|
| 2025.11.03 | ₩63,267 | ₩63,318 | ₩56,940 | ₩58,206 | -8.00% | 8.5천 |
|---|
| 2025.10.31 | ₩59,471 | ₩62,508 | ₩58,636 | ₩60,989 | +2.55% | 2.8천 |
|---|
| 2025.10.30 | ₩62,002 | ₩66,278 | ₩57,446 | ₩59,977 | -3.27% | 7.5천 |
|---|
| 2025.10.29 | ₩67,822 | ₩67,822 | ₩61,495 | ₩63,773 | -5.97% | 1.1만 |
|---|
| 2025.10.28 | ₩72,124 | ₩73,238 | ₩68,202 | ₩68,328 | -5.26% | 7.4천 |
|---|
| 2025.10.27 | ₩71,112 | ₩74,402 | ₩68,683 | ₩71,112 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩69,341 | ₩70,353 | ₩67,721 | ₩69,341 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩66,557 | ₩69,088 | ₩65,798 | ₩68,328 | +2.66% | 5.4천 |
|---|
| 2025.10.22 | ₩70,353 | ₩70,353 | ₩65,798 | ₩66,304 | -5.76% | 5.6천 |
|---|
| 2025.10.21 | ₩75,161 | ₩75,515 | ₩70,226 | ₩70,606 | -6.06% | 5.3천 |
|---|
| 2025.10.20 | ₩73,896 | ₩75,161 | ₩71,871 | ₩74,402 | +0.68% | 3.3천 |
|---|
| 2025.10.17 | ₩72,630 | ₩74,908 | ₩70,859 | ₩70,859 | -2.44% | 7.2천 |
|---|
| 2025.10.16 | ₩78,957 | ₩78,957 | ₩71,871 | ₩72,884 | -7.69% | 8.7천 |
|---|
| 2025.10.15 | ₩80,729 | ₩81,741 | ₩75,414 | ₩77,692 | -3.76% | 1.3만 |
|---|
| 2025.10.14 | ₩67,822 | ₩82,247 | ₩65,798 | ₩79,969 | +17.91% | 3.8만 |
|---|
| 2025.10.13 | ₩71,112 | ₩71,618 | ₩68,328 | ₩69,594 | -2.14% | 6.7천 |
|---|
| 2025.10.10 | ₩76,680 | ₩76,933 | ₩67,316 | ₩67,822 | -11.55% | 1.4만 |
|---|