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 | ₩1,947 | ₩2,094 | ₩1,881 | ₩2,094 | +7.53% | 4.1만 |
| 2026.10.08 | ₩2,001 | ₩2,068 | ₩1,921 | ₩1,921 | -4.00% | 5.2만 |
| 2026.10.07 | ₩2,001 | ₩2,027 | ₩1,934 | ₩2,001 | 0.00% | 3.8만 |
| 2026.10.06 | ₩2,040 | ₩2,062 | ₩1,974 | ₩1,974 | -3.20% | 5.7만 |
| 2026.10.05 | ₩2,054 | ₩2,068 | ₩2,001 | ₩2,001 | -2.60% | 3.9만 |
| 2026.10.02 | ₩2,081 | ₩2,188 | ₩2,014 | ₩2,068 | -0.64% | 4.8만 |
| 2026.10.01 | ₩2,041 | ₩2,080 | ₩1,989 | ₩2,027 | -0.65% | 3.2만 |
| 2026.09.30 | ₩2,064 | ₩2,106 | ₩2,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,061 |
| -0.13% |
| 3.4만 |
| 2026.09.29 | ₩2,161 | ₩2,161 | ₩2,014 | ₩2,081 | -3.70% | 6.7만 |
|---|
| 2026.09.28 | ₩2,068 | ₩2,234 | ₩2,054 | ₩2,134 | +3.23% | 9.4만 |
|---|
| 2026.09.25 | ₩2,054 | ₩2,114 | ₩2,001 | ₩2,081 | +1.30% | 6.2만 |
|---|
| 2026.09.24 | ₩2,138 | ₩2,169 | ₩2,001 | ₩2,001 | -6.43% | 11.6만 |
|---|
| 2026.09.23 | ₩2,274 | ₩2,441 | ₩2,068 | ₩2,161 | -4.99% | 22.5만 |
|---|
| 2026.09.22 | ₩2,014 | ₩3,228 | ₩1,801 | ₩2,401 | +19.21% | 863.7만 |
|---|
| 2026.09.21 | ₩1,854 | ₩2,054 | ₩1,827 | ₩1,974 | +6.47% | 16.8만 |
|---|
| 2026.09.18 | ₩1,854 | ₩1,914 | ₩1,781 | ₩1,834 | -1.08% | 14.2만 |
|---|
| 2026.09.17 | ₩1,761 | ₩1,881 | ₩1,694 | ₩1,854 | +5.30% | 13.5만 |
|---|
| 2026.09.16 | ₩1,667 | ₩1,734 | ₩1,614 | ₩1,721 | +3.20% | 7.2만 |
|---|
| 2026.09.15 | ₩1,707 | ₩1,707 | ₩1,601 | ₩1,707 | 0.00% | 12.3만 |
|---|
| 2026.09.14 | ₩1,641 | ₩1,707 | ₩1,641 | ₩1,654 | +0.81% | 7.5만 |
|---|
| 2026.09.11 | ₩1,707 | ₩1,707 | ₩1,627 | ₩1,667 | -2.34% | 6만 |
|---|
| 2026.09.10 | ₩1,707 | ₩1,761 | ₩1,661 | ₩1,667 | -2.34% | 7.7만 |
|---|
| 2026.09.09 | ₩1,774 | ₩1,801 | ₩1,682 | ₩1,707 | -3.76% | 10.6만 |
|---|
| 2026.09.08 | ₩1,667 | ₩1,827 | ₩1,654 | ₩1,774 | +6.40% | 15.3만 |
|---|
| 2026.09.04 | ₩1,721 | ₩1,734 | ₩1,627 | ₩1,667 | -3.10% | 7.7만 |
|---|
| 2026.09.03 | ₩1,707 | ₩1,761 | ₩1,707 | ₩1,721 | +0.78% | 8.3만 |
|---|
| 2026.09.02 | ₩1,921 | ₩2,021 | ₩1,707 | ₩1,707 | -11.11% | 22.2만 |
|---|
| 2026.09.01 | ₩1,947 | ₩1,974 | ₩1,921 | ₩1,934 | -0.68% | 5.1만 |
|---|
| 2026.08.31 | ₩2,014 | ₩2,027 | ₩1,947 | ₩1,994 | -0.99% | 6.3만 |
|---|
| 2026.08.28 | ₩2,068 | ₩2,108 | ₩1,991 | ₩2,014 | -2.58% | 3.6만 |
|---|
| 2026.08.27 | ₩1,987 | ₩2,088 | ₩1,934 | ₩2,088 | +5.03% | 10.5만 |
|---|
| 2026.08.26 | ₩2,094 | ₩2,094 | ₩1,947 | ₩1,987 | -5.10% | 6.7만 |
|---|
| 2026.08.25 | ₩2,094 | ₩2,121 | ₩2,041 | ₩2,054 | -1.91% | 4.9만 |
|---|
| 2026.08.24 | ₩2,121 | ₩2,174 | ₩2,081 | ₩2,108 | -0.63% | 6.4만 |
|---|
| 2026.08.21 | ₩2,108 | ₩2,213 | ₩2,081 | ₩2,108 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩2,241 | ₩2,241 | ₩2,014 | ₩2,121 | -5.36% | 11.1만 |
|---|
| 2026.08.19 | ₩1,961 | ₩2,274 | ₩1,934 | ₩2,241 | +14.29% | 57.8만 |
|---|
| 2026.08.18 | ₩1,987 | ₩2,027 | ₩1,854 | ₩1,934 | -2.68% | 21만 |
|---|
| 2026.08.17 | ₩2,228 | ₩2,254 | ₩2,041 | ₩2,068 | -7.19% | 27.5만 |
|---|
| 2026.08.14 | ₩2,388 | ₩2,388 | ₩2,228 | ₩2,281 | -4.47% | 15.2만 |
|---|
| 2026.08.13 | ₩2,428 | ₩2,522 | ₩2,361 | ₩2,388 | -1.65% | 15.9만 |
|---|
| 2026.08.12 | ₩2,494 | ₩2,494 | ₩2,348 | ₩2,468 | -1.07% | 15.6만 |
|---|
| 2026.08.11 | ₩2,481 | ₩2,508 | ₩2,348 | ₩2,441 | -1.61% | 10.3만 |
|---|
| 2026.08.10 | ₩2,588 | ₩2,641 | ₩2,468 | ₩2,481 | -4.12% | 11.6만 |
|---|
| 2026.08.07 | ₩2,588 | ₩2,694 | ₩2,574 | ₩2,601 | +0.52% | 11.9만 |
|---|
| 2026.08.06 | ₩2,814 | ₩2,814 | ₩2,574 | ₩2,588 | -8.06% | 12.7만 |
|---|
| 2026.08.05 | ₩2,921 | ₩2,961 | ₩2,774 | ₩2,828 | -3.20% | 11.5만 |
|---|
| 2026.08.04 | ₩2,614 | ₩3,068 | ₩2,614 | ₩2,961 | +13.27% | 29.9만 |
|---|
| 2026.08.03 | ₩2,774 | ₩2,801 | ₩2,574 | ₩2,574 | -7.21% | 13.9만 |
|---|
| 2026.07.31 | ₩2,641 | ₩2,814 | ₩2,574 | ₩2,814 | +6.57% | 18.1만 |
|---|
| 2026.07.30 | ₩2,428 | ₩2,641 | ₩2,390 | ₩2,574 | +6.04% | 19.4만 |
|---|
| 2026.07.29 | ₩2,374 | ₩2,501 | ₩2,161 | ₩2,441 | +2.81% | 60.7만 |
|---|
| 2026.07.28 | ₩2,454 | ₩2,454 | ₩2,334 | ₩2,374 | -3.26% | 20.4만 |
|---|
| 2026.07.27 | ₩2,734 | ₩2,754 | ₩2,548 | ₩2,601 | -4.88% | 27.4만 |
|---|
| 2026.07.24 | ₩2,801 | ₩2,895 | ₩2,614 | ₩2,721 | -2.86% | 25.8만 |
|---|
| 2026.07.23 | ₩3,095 | ₩3,188 | ₩2,761 | ₩2,801 | -9.48% | 36.3만 |
|---|
| 2026.07.22 | ₩2,895 | ₩3,688 | ₩2,895 | ₩3,228 | +11.52% | 91.6만 |
|---|
| 2026.07.21 | ₩2,868 | ₩3,241 | ₩2,841 | ₩3,081 | +7.44% | 71.6만 |
|---|
| 2026.07.20 | ₩2,668 | ₩3,281 | ₩2,668 | ₩3,055 | +14.50% | 137.7만 |
|---|
| 2026.07.17 | ₩3,095 | ₩3,521 | ₩2,708 | ₩2,881 | -6.90% | 150.5만 |
|---|
| 2026.07.16 | ₩4,348 | ₩4,428 | ₩3,148 | ₩3,628 | -16.56% | 640.3만 |
|---|
| 2026.07.15 | ₩6,643 | ₩6,683 | ₩3,815 | ₩4,188 | -36.95% | 3457.2만 |
|---|
| 2026.07.14 | ₩615 | ₩626 | ₩444 | ₩616 | +0.21% | 1414.6만 |
|---|
| 2026.07.13 | ₩717 | ₩757 | ₩717 | ₩725 | +1.06% | 463.5만 |
|---|
| 2026.07.10 | ₩713 | ₩733 | ₩696 | ₩730 | +2.30% | 36.7만 |
|---|
| 2026.07.09 | ₩683 | ₩745 | ₩680 | ₩718 | +5.19% | 50.4만 |
|---|
| 2026.07.08 | ₩703 | ₩708 | ₩664 | ₩678 | -3.60% | 72.6만 |
|---|
| 2026.07.07 | ₩828 | ₩841 | ₩708 | ₩720 | -13.13% | 135.8만 |
|---|
| 2026.07.06 | ₩1,003 | ₩1,012 | ₩856 | ₩860 | -14.25% | 191.3만 |
|---|
| 2026.07.02 | ₩1,032 | ₩1,045 | ₩968 | ₩985 | -4.53% | 220.2만 |
|---|
| 2026.07.01 | ₩1,019 | ₩1,029 | ₩964 | ₩1,009 | -0.99% | 117.9만 |
|---|
| 2026.06.30 | ₩918 | ₩1,038 | ₩903 | ₩1,029 | +12.12% | 179.3만 |
|---|
| 2026.06.29 | ₩914 | ₩948 | ₩903 | ₩909 | -0.55% | 62.8만 |
|---|
| 2026.06.26 | ₩866 | ₩934 | ₩862 | ₩923 | +6.57% | 84.3만 |
|---|
| 2026.06.25 | ₩878 | ₩942 | ₩866 | ₩873 | -0.58% | 122.3만 |
|---|
| 2026.06.24 | ₩868 | ₩889 | ₩847 | ₩880 | +1.46% | 108.4만 |
|---|
| 2026.06.23 | ₩857 | ₩897 | ₩847 | ₩889 | +3.69% | 66.7만 |
|---|
| 2026.06.22 | ₩881 | ₩905 | ₩866 | ₩888 | +0.72% | 83.1만 |
|---|
| 2026.06.18 | ₩843 | ₩898 | ₩808 | ₩889 | +5.40% | 142.1만 |
|---|
| 2026.06.17 | ₩788 | ₩873 | ₩787 | ₩826 | +4.90% | 136.2만 |
|---|
| 2026.06.16 | ₩797 | ₩808 | ₩736 | ₩788 | -1.11% | 184.3만 |
|---|
| 2026.06.15 | ₩861 | ₩897 | ₩790 | ₩808 | -6.17% | 175.8만 |
|---|
| 2026.06.12 | ₩956 | ₩956 | ₩830 | ₩854 | -10.71% | 236.5만 |
|---|
| 2026.06.11 | ₩943 | ₩1,021 | ₩942 | ₩1,002 | +6.17% | 382.3만 |
|---|
| 2026.06.10 | ₩967 | ₩998 | ₩929 | ₩936 | -3.27% | 136만 |
|---|
| 2026.06.09 | ₩936 | ₩1,011 | ₩871 | ₩988 | +5.47% | 736.8만 |
|---|
| 2026.06.08 | ₩967 | ₩1,049 | ₩948 | ₩999 | +3.27% | 151.5만 |
|---|
| 2026.06.05 | ₩1,038 | ₩1,042 | ₩936 | ₩961 | -7.43% | 164.3만 |
|---|
| 2026.06.04 | ₩1,027 | ₩1,099 | ₩1,012 | ₩1,062 | +3.45% | 105.7만 |
|---|
| 2026.06.03 | ₩1,075 | ₩1,138 | ₩1,022 | ₩1,029 | -4.24% | 165.7만 |
|---|
| 2026.06.02 | ₩1,144 | ₩1,163 | ₩1,061 | ₩1,081 | -5.52% | 229.8만 |
|---|
| 2026.06.01 | ₩1,077 | ₩1,163 | ₩1,077 | ₩1,139 | +5.75% | 212만 |
|---|
| 2026.05.29 | ₩1,061 | ₩1,156 | ₩1,014 | ₩1,052 | -0.83% | 292.4만 |
|---|
| 2026.05.28 | ₩1,075 | ₩1,201 | ₩1,028 | ₩1,168 | +8.71% | 606만 |
|---|
| 2026.05.27 | ₩979 | ₩1,075 | ₩961 | ₩1,070 | +9.30% | 412.5만 |
|---|
| 2026.05.26 | ₩942 | ₩1,045 | ₩929 | ₩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 | ₩828 | ₩793 | ₩806 | -2.45% | 75.8만 |
|---|
| 2026.05.18 | ₩889 | ₩904 | ₩823 | ₩827 | -6.97% | 101.5만 |
|---|
| 2026.05.15 | ₩847 | ₩922 | ₩822 | ₩880 | +3.88% | 165.7만 |
|---|
| 2026.05.14 | ₩804 | ₩866 | ₩804 | ₩865 | +7.55% | 92.4만 |
|---|
| 2026.05.13 | ₩797 | ₩811 | ₩759 | ₩795 | -0.16% | 99만 |
|---|
| 2026.05.12 | ₩830 | ₩842 | ₩790 | ₩790 | -4.73% | 72.8만 |
|---|
| 2026.05.11 | ₩889 | ₩914 | ₩837 | ₩845 | -4.98% | 198.9만 |
|---|
| 2026.05.08 | ₩947 | ₩955 | ₩893 | ₩893 | -5.74% | 223.5만 |
|---|
| 2026.05.07 | ₩962 | ₩974 | ₩935 | ₩955 | -0.72% | 243.6만 |
|---|
| 2026.05.06 | ₩894 | ₩985 | ₩894 | ₩970 | +8.49% | 198.3만 |
|---|
| 2026.05.05 | ₩899 | ₩920 | ₩885 | ₩909 | +1.13% | 69.1만 |
|---|
| 2026.05.04 | ₩855 | ₩953 | ₩833 | ₩908 | +6.21% | 200.6만 |
|---|
| 2026.05.01 | ₩900 | ₩942 | ₩849 | ₩889 | -1.26% | 583만 |
|---|
| 2026.04.30 | ₩798 | ₩879 | ₩798 | ₩861 | +7.92% | 77.9만 |
|---|
| 2026.04.29 | ₩794 | ₩817 | ₩773 | ₩798 | +0.48% | 82.6만 |
|---|
| 2026.04.28 | ₩825 | ₩825 | ₩766 | ₩790 | -4.14% | 102.3만 |
|---|
| 2026.04.27 | ₩888 | ₩892 | ₩814 | ₩843 | -4.99% | 130.9만 |
|---|
| 2026.04.24 | ₩948 | ₩960 | ₩873 | ₩900 | -5.07% | 207.1만 |
|---|
| 2026.04.23 | ₩940 | ₩993 | ₩936 | ₩972 | +3.50% | 207만 |
|---|
| 2026.04.22 | ₩990 | ₩1,012 | ₩942 | ₩967 | -2.30% | 211.5만 |
|---|
| 2026.04.21 | ₩899 | ₩1,060 | ₩899 | ₩1,019 | +13.36% | 702만 |
|---|
| 2026.04.20 | ₩1,064 | ₩1,168 | ₩855 | ₩878 | -17.48% | 5389.5만 |
|---|
| 2026.04.17 | ₩953 | ₩983 | ₩904 | ₩921 | -3.45% | 222만 |
|---|
| 2026.04.16 | ₩923 | ₩983 | ₩886 | ₩967 | +4.79% | 229.2만 |
|---|
| 2026.04.15 | ₩908 | ₩1,005 | ₩864 | ₩969 | +6.69% | 348.1만 |
|---|
| 2026.04.14 | ₩789 | ₩994 | ₩789 | ₩933 | +18.27% | 532.7만 |
|---|
| 2026.04.13 | ₩763 | ₩828 | ₩744 | ₩828 | +8.62% | 467.4만 |
|---|
| 2026.04.10 | ₩797 | ₩797 | ₩730 | ₩766 | -3.81% | 371.7만 |
|---|
| 2026.04.09 | ₩670 | ₩835 | ₩632 | ₩835 | +24.53% | 2798.7만 |
|---|
| 2026.04.08 | ₩1,309 | ₩1,316 | ₩635 | ₩722 | -44.86% | 4224.5만 |
|---|
| 2026.04.07 | ₩1,012 | ₩1,088 | ₩885 | ₩986 | -2.50% | 1095.3만 |
|---|
| 2026.04.06 | ₩2,074 | ₩2,124 | ₩936 | ₩1,062 | -48.78% | 534.8만 |
|---|
| 2026.04.02 | ₩2,124 | ₩2,124 | ₩1,947 | ₩2,049 | -3.57% | 43.1만 |
|---|
| 2026.04.01 | ₩2,124 | ₩2,226 | ₩2,074 | ₩2,099 | -1.19% | 44.5만 |
|---|
| 2026.03.31 | ₩2,074 | ₩2,276 | ₩2,023 | ₩2,175 | +4.88% | 110.4만 |
|---|
| 2026.03.30 | ₩2,049 | ₩2,226 | ₩2,023 | ₩2,049 | 0.00% | 64.3만 |
|---|
| 2026.03.27 | ₩2,226 | ₩2,302 | ₩1,770 | ₩1,998 | -10.23% | 83.5만 |
|---|
| 2026.03.26 | ₩2,403 | ₩2,453 | ₩2,200 | ₩2,251 | -6.32% | 75.3만 |
|---|
| 2026.03.25 | ₩2,529 | ₩2,630 | ₩2,352 | ₩2,377 | -6.00% | 51.9만 |
|---|
| 2026.03.24 | ₩2,605 | ₩2,630 | ₩2,175 | ₩2,529 | -2.91% | 46.6만 |
|---|
| 2026.03.23 | ₩2,630 | ₩2,656 | ₩2,403 | ₩2,656 | +0.96% | 66.2만 |
|---|
| 2026.03.20 | ₩2,377 | ₩2,656 | ₩2,377 | ₩2,656 | +11.70% | 86.8만 |
|---|
| 2026.03.19 | ₩2,327 | ₩2,504 | ₩2,150 | ₩2,352 | +1.09% | 123.3만 |
|---|
| 2026.03.18 | ₩2,580 | ₩2,706 | ₩2,428 | ₩2,479 | -3.92% | 168.3만 |
|---|
| 2026.03.17 | ₩3,288 | ₩3,364 | ₩2,580 | ₩2,681 | -18.46% | 2188.4만 |
|---|
| 2026.03.16 | ₩2,428 | ₩2,479 | ₩2,377 | ₩2,403 | -1.04% | 45.3만 |
|---|
| 2026.03.13 | ₩2,504 | ₩2,554 | ₩2,074 | ₩2,453 | -2.02% | 42.3만 |
|---|
| 2026.03.12 | ₩2,479 | ₩2,630 | ₩2,453 | ₩2,504 | +1.02% | 54만 |
|---|
| 2026.03.11 | ₩2,529 | ₩2,554 | ₩2,428 | ₩2,453 | -3.00% | 49.1만 |
|---|
| 2026.03.10 | ₩2,580 | ₩2,580 | ₩2,453 | ₩2,529 | -1.96% | 52.6만 |
|---|
| 2026.03.09 | ₩2,706 | ₩2,706 | ₩2,251 | ₩2,529 | -6.54% | 137.5만 |
|---|
| 2026.03.06 | ₩2,706 | ₩2,883 | ₩2,681 | ₩2,681 | -0.93% | 78.4만 |
|---|
| 2026.03.05 | ₩2,883 | ₩3,187 | ₩2,883 | ₩2,909 | +0.88% | 121.9만 |
|---|
| 2026.03.04 | ₩2,681 | ₩2,984 | ₩2,605 | ₩2,984 | +11.32% | 83.7만 |
|---|
| 2026.03.03 | ₩2,605 | ₩2,782 | ₩2,504 | ₩2,580 | -0.97% | 78.8만 |
|---|
| 2026.03.02 | ₩2,807 | ₩2,858 | ₩2,681 | ₩2,858 | +1.80% | 61.6만 |
|---|
| 2026.02.27 | ₩2,858 | ₩2,909 | ₩2,731 | ₩2,807 | -1.77% | 85.5만 |
|---|
| 2026.02.26 | ₩2,984 | ₩3,010 | ₩2,833 | ₩2,909 | -2.54% | 80만 |
|---|
| 2026.02.25 | ₩2,757 | ₩3,667 | ₩2,757 | ₩3,111 | +12.84% | 272.6만 |
|---|
| 2026.02.24 | ₩2,807 | ₩2,909 | ₩2,681 | ₩2,858 | +1.80% | 47.1만 |
|---|
| 2026.02.23 | ₩2,782 | ₩3,035 | ₩2,706 | ₩2,984 | +7.27% | 87.2만 |
|---|
| 2026.02.20 | ₩2,782 | ₩2,833 | ₩2,656 | ₩2,757 | -0.91% | 75.2만 |
|---|
| 2026.02.19 | ₩2,883 | ₩3,136 | ₩2,782 | ₩2,807 | -2.63% | 125.5만 |
|---|
| 2026.02.18 | ₩2,580 | ₩3,364 | ₩2,479 | ₩3,288 | +27.45% | 254.8만 |
|---|
| 2026.02.17 | ₩2,858 | ₩2,934 | ₩2,327 | ₩2,554 | -10.62% | 205만 |
|---|
| 2026.02.13 | ₩3,338 | ₩3,465 | ₩3,288 | ₩3,440 | +3.03% | 140.4만 |
|---|
| 2026.02.12 | ₩4,123 | ₩4,300 | ₩3,237 | ₩3,541 | -14.11% | 732.9만 |
|---|
| 2026.02.11 | ₩3,667 | ₩3,693 | ₩3,440 | ₩3,541 | -3.45% | 107.8만 |
|---|
| 2026.02.10 | ₩3,541 | ₩3,743 | ₩3,440 | ₩3,718 | +5.00% | 136.6만 |
|---|
| 2026.02.09 | ₩3,718 | ₩3,794 | ₩3,490 | ₩3,591 | -3.40% | 142.9만 |
|---|
| 2026.02.06 | ₩4,123 | ₩4,123 | ₩3,617 | ₩3,794 | -7.98% | 366.9만 |
|---|
| 2026.02.05 | ₩4,123 | ₩6,373 | ₩3,667 | ₩3,693 | -10.43% | 1595만 |
|---|
| 2026.02.04 | ₩4,198 | ₩4,300 | ₩3,667 | ₩3,895 | -7.23% | 155.3만 |
|---|
| 2026.02.03 | ₩4,527 | ₩4,552 | ₩3,971 | ₩4,198 | -7.26% | 141만 |
|---|
| 2026.02.02 | ₩3,743 | ₩6,475 | ₩3,667 | ₩4,805 | +28.38% | 981.3만 |
|---|
| 2026.01.30 | ₩4,148 | ₩4,173 | ₩3,667 | ₩3,743 | -9.76% | 70.4만 |
|---|
| 2026.01.29 | ₩5,640 | ₩5,766 | ₩3,870 | ₩4,300 | -23.77% | 140.6만 |
|---|
| 2026.01.28 | ₩6,449 | ₩6,576 | ₩5,311 | ₩6,449 | 0.00% | 126.3만 |
|---|
| 2026.01.27 | ₩6,879 | ₩7,158 | ₩5,944 | ₩6,095 | -11.40% | 81.7만 |
|---|
| 2026.01.26 | ₩7,537 | ₩7,587 | ₩6,829 | ₩7,360 | -2.35% | 63.3만 |
|---|
| 2026.01.23 | ₩7,891 | ₩8,346 | ₩7,259 | ₩7,587 | -3.85% | 73.9만 |
|---|
| 2026.01.22 | ₩8,296 | ₩8,296 | ₩6,652 | ₩7,208 | -13.11% | 119.4만 |
|---|
| 2026.01.21 | ₩9,105 | ₩9,763 | ₩8,093 | ₩8,776 | -3.61% | 59.7만 |
|---|
| 2026.01.20 | ₩10,117 | ₩11,002 | ₩9,889 | ₩10,344 | +2.25% | 51.9만 |
|---|
| 2026.01.16 | ₩10,268 | ₩10,901 | ₩9,156 | ₩9,889 | -3.69% | 92만 |
|---|
| 2026.01.15 | ₩12,140 | ₩12,848 | ₩10,951 | ₩11,786 | -2.92% | 192만 |
|---|
| 2026.01.14 | ₩13,177 | ₩13,733 | ₩10,951 | ₩11,508 | -12.67% | 565.2만 |
|---|
| 2026.01.13 | ₩11,381 | ₩11,761 | ₩8,549 | ₩10,117 | -11.11% | 158.4만 |
|---|
| 2026.01.12 | ₩13,152 | ₩13,152 | ₩11,482 | ₩11,887 | -9.62% | 44.1만 |
|---|
| 2026.01.09 | ₩17,679 | ₩17,729 | ₩13,556 | ₩13,910 | -21.32% | 79만 |
|---|
| 2026.01.08 | ₩19,778 | ₩29,085 | ₩17,477 | ₩18,311 | -7.42% | 1708.1만 |
|---|
| 2026.01.07 | ₩16,187 | ₩16,490 | ₩14,163 | ₩14,163 | -12.50% | 2.7만 |
|---|
| 2026.01.06 | ₩16,187 | ₩16,187 | ₩15,554 | ₩16,136 | -0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩16,920 | ₩17,350 | ₩14,796 | ₩16,111 | -4.78% | 3만 |
|---|
| 2026.01.02 | ₩15,175 | ₩17,072 | ₩14,163 | ₩16,389 | +8.00% | 2.8만 |
|---|
| 2025.12.31 | ₩15,352 | ₩15,352 | ₩13,228 | ₩14,821 | -3.46% | 4.8만 |
|---|
| 2025.12.30 | ₩18,842 | ₩20,107 | ₩16,187 | ₩16,566 | -12.08% | 26.5만 |
|---|
| 2025.12.29 | ₩18,438 | ₩18,438 | ₩16,844 | ₩17,704 | -3.98% | 3.5만 |
|---|
| 2025.12.26 | ₩18,539 | ₩19,222 | ₩17,982 | ₩18,438 | -0.55% | 3.2만 |
|---|
| 2025.12.24 | ₩22,004 | ₩22,004 | ₩17,047 | ₩18,716 | -14.94% | 8.5만 |
|---|
| 2025.12.23 | ₩41,984 | ₩41,984 | ₩19,222 | ₩21,776 | -48.13% | 89.8만 |
|---|
| 2025.12.22 | ₩30,097 | ₩30,603 | ₩29,085 | ₩30,350 | +0.84% | 4.7천 |
|---|
| 2025.12.19 | ₩27,062 | ₩29,844 | ₩27,062 | ₩29,338 | +8.41% | 3.7천 |
|---|
| 2025.12.18 | ₩32,120 | ₩32,120 | ₩26,809 | ₩27,315 | -14.96% | 9.3천 |
|---|
| 2025.12.17 | ₩29,844 | ₩31,615 | ₩29,338 | ₩30,350 | +1.69% | 4.1천 |
|---|
| 2025.12.16 | ₩32,626 | ₩32,626 | ₩29,085 | ₩29,591 | -9.30% | 6.4천 |
|---|
| 2025.12.15 | ₩36,673 | ₩36,673 | ₩30,856 | ₩31,387 | -14.41% | 2.2만 |
|---|
| 2025.12.12 | ₩40,720 | ₩40,720 | ₩36,420 | ₩36,471 | -10.43% | 6.1천 |
|---|
| 2025.12.11 | ₩40,467 | ₩40,846 | ₩39,455 | ₩39,455 | -2.50% | 3.2천 |
|---|
| 2025.12.10 | ₩41,731 | ₩42,743 | ₩40,972 | ₩41,731 | 0.00% | 3천 |
|---|
| 2025.12.09 | ₩40,214 | ₩42,642 | ₩40,214 | ₩42,237 | +5.03% | 2.7천 |
|---|
| 2025.12.08 | ₩41,984 | ₩41,984 | ₩39,202 | ₩40,720 | -3.01% | 5.2천 |
|---|
| 2025.12.05 | ₩41,984 | ₩42,237 | ₩39,961 | ₩40,720 | -3.01% | 2.9천 |
|---|
| 2025.12.04 | ₩39,961 | ₩44,513 | ₩38,696 | ₩40,972 | +2.53% | 1.7만 |
|---|
| 2025.12.03 | ₩38,949 | ₩39,202 | ₩35,282 | ₩38,443 | -1.30% | 5.5천 |
|---|
| 2025.12.02 | ₩42,996 | ₩43,299 | ₩38,949 | ₩38,949 | -9.41% | 8천 |
|---|
| 2025.12.01 | ₩48,054 | ₩48,054 | ₩44,260 | ₩44,260 | -7.89% | 3.3천 |
|---|
| 2025.11.28 | ₩51,974 | ₩55,389 | ₩49,066 | ₩49,824 | -4.14% | 1.2만 |
|---|
| 2025.11.26 | ₩47,295 | ₩54,124 | ₩46,284 | ₩50,583 | +6.95% | 9.5천 |
|---|
| 2025.11.25 | ₩43,502 | ₩47,042 | ₩43,249 | ₩45,525 | +4.65% | 3.2천 |
|---|
| 2025.11.24 | ₩41,478 | ₩44,260 | ₩41,478 | ₩43,502 | +4.88% | 2.9천 |
|---|
| 2025.11.21 | ₩40,467 | ₩44,260 | ₩39,202 | ₩41,225 | +1.88% | 6.6천 |
|---|
| 2025.11.20 | ₩41,984 | ₩42,920 | ₩38,696 | ₩39,708 | -5.42% | 3천 |
|---|
| 2025.11.19 | ₩44,007 | ₩44,260 | ₩40,467 | ₩41,225 | -6.32% | 3.1천 |
|---|
| 2025.11.18 | ₩42,490 | ₩43,249 | ₩40,972 | ₩42,237 | -0.60% | 2.8천 |
|---|
| 2025.11.17 | ₩46,537 | ₩46,789 | ₩41,984 | ₩42,743 | -8.15% | 6.3천 |
|---|
| 2025.11.14 | ₩49,572 | ₩49,824 | ₩46,031 | ₩46,789 | -5.61% | 2.9천 |
|---|
| 2025.11.13 | ₩54,377 | ₩54,377 | ₩48,307 | ₩50,077 | -7.91% | 8천 |
|---|
| 2025.11.12 | ₩56,906 | ₩56,906 | ₩52,101 | ₩53,871 | -5.33% | 3.4천 |
|---|
| 2025.11.11 | ₩54,630 | ₩56,906 | ₩53,112 | ₩55,894 | +2.31% | 1.8천 |
|---|
| 2025.11.10 | ₩56,147 | ₩57,159 | ₩54,377 | ₩54,377 | -3.15% | 3.5천 |
|---|
| 2025.11.07 | ₩54,377 | ₩55,970 | ₩52,859 | ₩54,883 | +0.93% | 5.1천 |
|---|
| 2025.11.06 | ₩53,618 | ₩54,858 | ₩50,583 | ₩53,365 | -0.47% | 3.2천 |
|---|
| 2025.11.05 | ₩51,848 | ₩53,618 | ₩51,645 | ₩53,365 | +2.93% | 3.6천 |
|---|
| 2025.11.04 | ₩56,147 | ₩56,147 | ₩50,836 | ₩51,595 | -8.11% | 5.5천 |
|---|
| 2025.11.03 | ₩63,229 | ₩63,280 | ₩56,906 | ₩58,171 | -8.00% | 8.5천 |
|---|
| 2025.10.31 | ₩59,435 | ₩62,470 | ₩58,601 | ₩60,953 | +2.55% | 2.8천 |
|---|
| 2025.10.30 | ₩61,964 | ₩66,239 | ₩57,412 | ₩59,941 | -3.27% | 7.5천 |
|---|
| 2025.10.29 | ₩67,782 | ₩67,782 | ₩61,459 | ₩63,735 | -5.97% | 1.1만 |
|---|
| 2025.10.28 | ₩72,081 | ₩73,194 | ₩68,161 | ₩68,287 | -5.26% | 7.4천 |
|---|
| 2025.10.27 | ₩71,069 | ₩74,357 | ₩68,641 | ₩71,069 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩69,299 | ₩70,311 | ₩67,680 | ₩69,299 | 0.00% | 1.9천 |
|---|
| 2025.10.23 | ₩66,517 | ₩69,046 | ₩65,758 | ₩68,287 | +2.66% | 5.4천 |
|---|
| 2025.10.22 | ₩70,311 | ₩70,311 | ₩65,758 | ₩66,264 | -5.76% | 5.6천 |
|---|
| 2025.10.21 | ₩75,116 | ₩75,470 | ₩70,184 | ₩70,564 | -6.06% | 5.3천 |
|---|
| 2025.10.20 | ₩73,852 | ₩75,116 | ₩71,828 | ₩74,357 | +0.68% | 3.3천 |
|---|
| 2025.10.17 | ₩72,587 | ₩74,863 | ₩70,817 | ₩70,817 | -2.44% | 7.2천 |
|---|
| 2025.10.16 | ₩78,910 | ₩78,910 | ₩71,828 | ₩72,840 | -7.69% | 8.7천 |
|---|
| 2025.10.15 | ₩80,680 | ₩81,692 | ₩75,369 | ₩77,645 | -3.76% | 1.3만 |
|---|
| 2025.10.14 | ₩67,782 | ₩82,198 | ₩65,758 | ₩79,922 | +17.91% | 3.8만 |
|---|
| 2025.10.13 | ₩71,069 | ₩71,575 | ₩68,287 | ₩69,552 | -2.14% | 6.7천 |
|---|
| 2025.10.10 | ₩76,634 | ₩76,887 | ₩67,276 | ₩67,782 | -11.55% | 1.4만 |
|---|