시장 데이터를 불러오는 중
전체 종목
Volato Group, Inc. Class A Common Stock 과거 주가
Volato Group, Inc. Class A Common Stock · SOAR · NYSE American
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Volato Group, Inc. Class A Common Stock · SOAR · NYSE American
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩401 | ₩464 | ₩399 | ₩415 | +3.33% | 1313.8만 |
| 2026.10.08 | ₩416 | ₩441 | ₩381 | ₩412 | -0.96% | 8534.4만 |
| 2026.10.07 | ₩369 | ₩386 | ₩356 | ₩366 | -0.72% | 747.7만 |
| 2026.10.06 | ₩348 | ₩408 | ₩336 | ₩373 | +7.31% | 2191.5만 |
| 2026.10.05 | ₩366 | ₩372 | ₩340 | ₩352 | -4.01% | 1107.7만 |
| 2026.10.02 | ₩413 | ₩415 | ₩361 | ₩376 | -9.06% | 1864.8만 |
| 2026.10.01 | ₩449 | ₩484 | ₩389 | ₩395 | -12.20% | 2763.4만 |
| 2026.09.30 | ₩495 | ₩568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444 |
| ₩444 |
| -10.27% |
| 7446.1만 |
| 2026.09.29 | ₩413 | ₩572 | ₩384 | ₩522 | +26.21% | 2억 |
|---|
| 2026.09.28 | ₩507 | ₩626 | ₩419 | ₩427 | -15.83% | 10억 |
|---|
| 2026.09.25 | ₩241 | ₩243 | ₩233 | ₩241 | 0.00% | 102.9만 |
|---|
| 2026.09.24 | ₩238 | ₩246 | ₩234 | ₩246 | +3.37% | 152.4만 |
|---|
| 2026.09.23 | ₩245 | ₩247 | ₩237 | ₩245 | 0.00% | 201.5만 |
|---|
| 2026.09.22 | ₩255 | ₩257 | ₩241 | ₩246 | -3.66% | 255.9만 |
|---|
| 2026.09.21 | ₩267 | ₩267 | ₩250 | ₩253 | -5.50% | 364.8만 |
|---|
| 2026.09.18 | ₩241 | ₩267 | ₩230 | ₩267 | +11.11% | 535.7만 |
|---|
| 2026.09.17 | ₩253 | ₩254 | ₩241 | ₩245 | -3.17% | 734.9만 |
|---|
| 2026.09.16 | ₩250 | ₩266 | ₩243 | ₩254 | +1.60% | 759.6만 |
|---|
| 2026.09.15 | ₩259 | ₩290 | ₩245 | ₩247 | -4.64% | 1682.4만 |
|---|
| 2026.09.14 | ₩309 | ₩334 | ₩288 | ₩294 | -4.76% | 1.7억 |
|---|
| 2026.09.11 | ₩263 | ₩265 | ₩243 | ₩255 | -3.05% | 4390.1만 |
|---|
| 2026.09.10 | ₩281 | ₩281 | ₩261 | ₩261 | -7.14% | 311.5만 |
|---|
| 2026.09.09 | ₩275 | ₩294 | ₩273 | ₩281 | +1.94% | 562.8만 |
|---|
| 2026.09.08 | ₩316 | ₩321 | ₩271 | ₩279 | -11.44% | 1006만 |
|---|
| 2026.09.04 | ₩324 | ₩332 | ₩302 | ₩321 | -0.83% | 2721.7만 |
|---|
| 2026.09.03 | ₩314 | ₩354 | ₩296 | ₩296 | -5.96% | 1292.1만 |
|---|
| 2026.09.02 | ₩325 | ₩338 | ₩306 | ₩308 | -5.35% | 849.7만 |
|---|
| 2026.09.01 | ₩300 | ₩346 | ₩267 | ₩336 | +12.05% | 1700.1만 |
|---|
| 2026.08.31 | ₩341 | ₩346 | ₩312 | ₩312 | -8.63% | 6544.9만 |
|---|
| 2026.08.28 | ₩265 | ₩346 | ₩259 | ₩290 | +9.60% | 8170.8만 |
|---|
| 2026.08.27 | ₩261 | ₩293 | ₩246 | ₩274 | +5.13% | 4812.2만 |
|---|
| 2026.08.26 | ₩338 | ₩459 | ₩298 | ₩325 | -3.95% | 7.8억 |
|---|
| 2026.08.25 | ₩213 | ₩219 | ₩205 | ₩209 | -1.89% | 178.7만 |
|---|
| 2026.08.24 | ₩210 | ₩218 | ₩205 | ₩214 | +1.91% | 153.7만 |
|---|
| 2026.08.21 | ₩195 | ₩214 | ₩193 | ₩209 | +6.85% | 163.8만 |
|---|
| 2026.08.20 | ₩197 | ₩201 | ₩193 | ₩199 | +1.36% | 111.8만 |
|---|
| 2026.08.19 | ₩198 | ₩203 | ₩174 | ₩197 | -0.68% | 205.1만 |
|---|
| 2026.08.18 | ₩203 | ₩214 | ₩199 | ₩203 | 0.00% | 215.1만 |
|---|
| 2026.08.17 | ₩225 | ₩227 | ₩205 | ₩210 | -6.55% | 320.7만 |
|---|
| 2026.08.14 | ₩223 | ₩238 | ₩221 | ₩227 | +1.80% | 595.5만 |
|---|
| 2026.08.13 | ₩214 | ₩231 | ₩209 | ₩221 | +3.13% | 478.4만 |
|---|
| 2026.08.12 | ₩201 | ₩227 | ₩198 | ₩219 | +9.33% | 685만 |
|---|
| 2026.08.11 | ₩217 | ₩226 | ₩198 | ₩214 | -1.23% | 1609만 |
|---|
| 2026.08.10 | ₩222 | ₩290 | ₩202 | ₩229 | +3.01% | 3.2억 |
|---|
| 2026.08.07 | ₩167 | ₩187 | ₩167 | ₩182 | +8.80% | 9080.7만 |
|---|
| 2026.08.06 | ₩181 | ₩191 | ₩174 | ₩174 | -3.70% | 203.4만 |
|---|
| 2026.08.05 | ₩193 | ₩193 | ₩175 | ₩181 | -6.25% | 94.3만 |
|---|
| 2026.08.04 | ₩191 | ₩194 | ₩185 | ₩194 | +1.40% | 108.6만 |
|---|
| 2026.08.03 | ₩182 | ₩197 | ₩182 | ₩189 | +3.68% | 191.4만 |
|---|
| 2026.07.31 | ₩181 | ₩194 | ₩178 | ₩182 | +0.74% | 207.4만 |
|---|
| 2026.07.30 | ₩171 | ₩178 | ₩169 | ₩177 | +3.12% | 72.3만 |
|---|
| 2026.07.29 | ₩178 | ₩187 | ₩171 | ₩171 | -3.76% | 73.6만 |
|---|
| 2026.07.28 | ₩181 | ₩187 | ₩175 | ₩182 | +0.74% | 69.2만 |
|---|
| 2026.07.27 | ₩175 | ₩195 | ₩174 | ₩182 | +3.82% | 91.4만 |
|---|
| 2026.07.24 | ₩178 | ₩182 | ₩175 | ₩175 | -1.50% | 57.8만 |
|---|
| 2026.07.23 | ₩193 | ₩193 | ₩171 | ₩178 | -7.64% | 134.8만 |
|---|
| 2026.07.22 | ₩182 | ₩187 | ₩175 | ₩175 | -3.68% | 98.3만 |
|---|
| 2026.07.21 | ₩178 | ₩193 | ₩177 | ₩181 | +1.50% | 197.5만 |
|---|
| 2026.07.20 | ₩182 | ₩183 | ₩175 | ₩177 | -2.94% | 78.9만 |
|---|
| 2026.07.17 | ₩183 | ₩187 | ₩179 | ₩179 | -2.19% | 143.6만 |
|---|
| 2026.07.16 | ₩197 | ₩201 | ₩185 | ₩185 | -6.12% | 220.5만 |
|---|
| 2026.07.15 | ₩190 | ₩199 | ₩189 | ₩198 | +4.23% | 101.5만 |
|---|
| 2026.07.14 | ₩191 | ₩199 | ₩190 | ₩190 | -0.70% | 159.3만 |
|---|
| 2026.07.13 | ₩203 | ₩205 | ₩187 | ₩190 | -6.58% | 208.3만 |
|---|
| 2026.07.10 | ₩209 | ₩214 | ₩201 | ₩201 | -3.85% | 125만 |
|---|
| 2026.07.09 | ₩214 | ₩223 | ₩139 | ₩207 | -3.12% | 358.8만 |
|---|
| 2026.07.08 | ₩215 | ₩217 | ₩206 | ₩207 | -3.73% | 120.4만 |
|---|
| 2026.07.07 | ₩217 | ₩221 | ₩211 | ₩221 | +1.85% | 232.4만 |
|---|
| 2026.07.06 | ₩227 | ₩233 | ₩213 | ₩219 | -3.53% | 958.6만 |
|---|
| 2026.07.02 | ₩215 | ₩253 | ₩215 | ₩231 | +7.45% | 491.5만 |
|---|
| 2026.07.01 | ₩198 | ₩238 | ₩198 | ₩235 | +18.92% | 715.8만 |
|---|
| 2026.06.30 | ₩214 | ₩227 | ₩206 | ₩217 | +1.25% | 1022.1만 |
|---|
| 2026.06.29 | ₩218 | ₩254 | ₩195 | ₩239 | +9.82% | 1.3억 |
|---|
| 2026.06.26 | ₩206 | ₩227 | ₩199 | ₩221 | +7.14% | 7763.6만 |
|---|
| 2026.06.25 | ₩214 | ₩222 | ₩201 | ₩201 | -6.25% | 189.4만 |
|---|
| 2026.06.24 | ₩222 | ₩227 | ₩211 | ₩211 | -4.82% | 118.3만 |
|---|
| 2026.06.23 | ₩229 | ₩233 | ₩218 | ₩222 | -2.92% | 138.6만 |
|---|
| 2026.06.22 | ₩227 | ₩245 | ₩225 | ₩241 | +5.88% | 278.8만 |
|---|
| 2026.06.18 | ₩243 | ₩246 | ₩223 | ₩223 | -8.24% | 253.5만 |
|---|
| 2026.06.17 | ₩243 | ₩253 | ₩239 | ₩243 | 0.00% | 145.4만 |
|---|
| 2026.06.16 | ₩262 | ₩262 | ₩241 | ₩253 | -3.57% | 264만 |
|---|
| 2026.06.15 | ₩261 | ₩271 | ₩249 | ₩271 | +4.10% | 495.4만 |
|---|
| 2026.06.12 | ₩262 | ₩270 | ₩239 | ₩270 | +3.06% | 281.8만 |
|---|
| 2026.06.11 | ₩279 | ₩286 | ₩251 | ₩275 | -1.44% | 456.1만 |
|---|
| 2026.06.10 | ₩262 | ₩296 | ₩235 | ₩296 | +12.76% | 893.1만 |
|---|
| 2026.06.09 | ₩318 | ₩332 | ₩254 | ₩270 | -15.13% | 942.2만 |
|---|
| 2026.06.08 | ₩336 | ₩381 | ₩305 | ₩318 | -5.18% | 1504.2만 |
|---|
| 2026.06.05 | ₩423 | ₩580 | ₩408 | ₩488 | +15.51% | 4650.6만 |
|---|
| 2026.06.04 | ₩465 | ₩508 | ₩404 | ₩428 | -8.05% | 2063.3만 |
|---|
| 2026.06.03 | ₩374 | ₩602 | ₩374 | ₩579 | +54.64% | 1.1억 |
|---|
| 2026.06.02 | ₩468 | ₩475 | ₩376 | ₩428 | -8.57% | 1.5억 |
|---|
| 2026.06.01 | ₩564 | ₩635 | ₩329 | ₩332 | -41.23% | 6.4억 |
|---|
| 2026.05.29 | ₩190 | ₩233 | ₩190 | ₩227 | +19.72% | 999.4만 |
|---|
| 2026.05.28 | ₩179 | ₩203 | ₩177 | ₩195 | +8.96% | 681만 |
|---|
| 2026.05.27 | ₩177 | ₩182 | ₩170 | ₩177 | 0.00% | 155.2만 |
|---|
| 2026.05.26 | ₩197 | ₩197 | ₩174 | ₩183 | -6.80% | 167.1만 |
|---|
| 2026.05.22 | ₩202 | ₩203 | ₩185 | ₩194 | -3.97% | 175만 |
|---|
| 2026.05.21 | ₩183 | ₩206 | ₩181 | ₩205 | +11.68% | 280.9만 |
|---|
| 2026.05.20 | ₩194 | ₩197 | ₩181 | ₩186 | -4.14% | 151.4만 |
|---|
| 2026.05.19 | ₩209 | ₩215 | ₩183 | ₩197 | -5.77% | 326.6만 |
|---|
| 2026.05.18 | ₩187 | ₩213 | ₩182 | ₩213 | +13.57% | 239.8만 |
|---|
| 2026.05.15 | ₩197 | ₩197 | ₩158 | ₩181 | -8.16% | 217.7만 |
|---|
| 2026.05.14 | ₩207 | ₩214 | ₩190 | ₩199 | -3.87% | 171만 |
|---|
| 2026.05.13 | ₩202 | ₩214 | ₩194 | ₩211 | +4.64% | 170만 |
|---|
| 2026.05.12 | ₩219 | ₩222 | ₩190 | ₩211 | -3.66% | 267.6만 |
|---|
| 2026.05.11 | ₩253 | ₩253 | ₩209 | ₩219 | -13.23% | 522.5만 |
|---|
| 2026.05.08 | ₩267 | ₩267 | ₩234 | ₩251 | -6.00% | 424.5만 |
|---|
| 2026.05.07 | ₩346 | ₩353 | ₩257 | ₩278 | -19.69% | 1101만 |
|---|
| 2026.05.06 | ₩348 | ₩361 | ₩328 | ₩348 | 0.00% | 591.9만 |
|---|
| 2026.05.05 | ₩348 | ₩357 | ₩325 | ₩348 | 0.00% | 480.5만 |
|---|
| 2026.05.04 | ₩350 | ₩353 | ₩336 | ₩345 | -1.53% | 272.5만 |
|---|
| 2026.05.01 | ₩321 | ₩361 | ₩321 | ₩349 | +8.75% | 904.3만 |
|---|
| 2026.04.30 | ₩310 | ₩318 | ₩298 | ₩316 | +1.72% | 350.8만 |
|---|
| 2026.04.29 | ₩340 | ₩341 | ₩288 | ₩301 | -11.42% | 454.3만 |
|---|
| 2026.04.28 | ₩294 | ₩364 | ₩281 | ₩334 | +13.64% | 1578.8만 |
|---|
| 2026.04.27 | ₩308 | ₩309 | ₩284 | ₩293 | -4.78% | 267.5만 |
|---|
| 2026.04.24 | ₩308 | ₩317 | ₩294 | ₩306 | -0.43% | 190.7만 |
|---|
| 2026.04.23 | ₩306 | ₩308 | ₩275 | ₩302 | -1.31% | 246.9만 |
|---|
| 2026.04.22 | ₩296 | ₩321 | ₩294 | ₩306 | +3.62% | 408.3만 |
|---|
| 2026.04.21 | ₩292 | ₩301 | ₩269 | ₩301 | +3.21% | 268.3만 |
|---|
| 2026.04.20 | ₩296 | ₩301 | ₩254 | ₩300 | +1.36% | 585만 |
|---|
| 2026.04.17 | ₩320 | ₩321 | ₩286 | ₩302 | -5.44% | 550.7만 |
|---|
| 2026.04.16 | ₩328 | ₩344 | ₩310 | ₩321 | -2.04% | 807.3만 |
|---|
| 2026.04.15 | ₩334 | ₩361 | ₩325 | ₩346 | +3.60% | 791.2만 |
|---|
| 2026.04.14 | ₩328 | ₩419 | ₩310 | ₩361 | +10.20% | 2663만 |
|---|
| 2026.04.13 | ₩441 | ₩465 | ₩301 | ₩340 | -23.03% | 9643.5만 |
|---|
| 2026.04.10 | ₩336 | ₩413 | ₩321 | ₩384 | +14.34% | 2600만 |
|---|
| 2026.04.09 | ₩316 | ₩358 | ₩310 | ₩330 | +4.66% | 317.9만 |
|---|
| 2026.04.08 | ₩330 | ₩337 | ₩316 | ₩316 | -4.45% | 64만 |
|---|
| 2026.04.07 | ₩326 | ₩329 | ₩302 | ₩322 | -1.23% | 111.2만 |
|---|
| 2026.04.06 | ₩312 | ₩345 | ₩309 | ₩332 | +6.44% | 70.1만 |
|---|
| 2026.04.02 | ₩308 | ₩326 | ₩301 | ₩320 | +3.91% | 48.4만 |
|---|
| 2026.04.01 | ₩310 | ₩337 | ₩297 | ₩321 | +3.45% | 104.4만 |
|---|
| 2026.03.31 | ₩285 | ₩313 | ₩284 | ₩309 | +8.45% | 142.9만 |
|---|
| 2026.03.30 | ₩353 | ₩353 | ₩267 | ₩286 | -18.94% | 182.2만 |
|---|
| 2026.03.27 | ₩382 | ₩382 | ₩341 | ₩352 | -8.04% | 112만 |
|---|
| 2026.03.26 | ₩364 | ₩393 | ₩354 | ₩385 | +5.88% | 139.4만 |
|---|
| 2026.03.25 | ₩374 | ₩378 | ₩357 | ₩369 | -1.43% | 125.8만 |
|---|
| 2026.03.24 | ₩382 | ₩388 | ₩364 | ₩366 | -4.20% | 90.6만 |
|---|
| 2026.03.23 | ₩400 | ₩405 | ₩369 | ₩396 | -1.00% | 285.6만 |
|---|
| 2026.03.20 | ₩384 | ₩408 | ₩360 | ₩408 | +6.27% | 117.3만 |
|---|
| 2026.03.19 | ₩384 | ₩408 | ₩368 | ₩401 | +4.53% | 93.9만 |
|---|
| 2026.03.18 | ₩411 | ₩415 | ₩381 | ₩404 | -1.63% | 132.4만 |
|---|
| 2026.03.17 | ₩415 | ₩428 | ₩404 | ₩428 | +3.23% | 80.9만 |
|---|
| 2026.03.16 | ₩431 | ₩431 | ₩389 | ₩427 | -0.93% | 249만 |
|---|
| 2026.03.13 | ₩460 | ₩460 | ₩412 | ₩435 | -5.52% | 360.8만 |
|---|
| 2026.03.12 | ₩464 | ₩468 | ₩436 | ₩460 | -0.86% | 1247.3만 |
|---|
| 2026.03.11 | ₩496 | ₩506 | ₩468 | ₩483 | -2.70% | 239.1만 |
|---|
| 2026.03.10 | ₩535 | ₩535 | ₩468 | ₩501 | -6.25% | 1917.7만 |
|---|
| 2026.03.09 | ₩576 | ₩622 | ₩429 | ₩429 | -25.52% | 5109.3만 |
|---|
| 2026.03.06 | ₩445 | ₩540 | ₩436 | ₩493 | +10.81% | 241.1만 |
|---|
| 2026.03.05 | ₩455 | ₩471 | ₩444 | ₩455 | 0.00% | 45.1만 |
|---|
| 2026.03.04 | ₩460 | ₩468 | ₩424 | ₩461 | +0.29% | 70.2만 |
|---|
| 2026.03.03 | ₩437 | ₩476 | ₩415 | ₩453 | +3.67% | 108.8만 |
|---|
| 2026.03.02 | ₩393 | ₩455 | ₩382 | ₩423 | +7.48% | 85.7만 |
|---|
| 2026.02.27 | ₩400 | ₩415 | ₩382 | ₩400 | 0.00% | 34.8만 |
|---|
| 2026.02.26 | ₩423 | ₩428 | ₩388 | ₩409 | -3.16% | 52.3만 |
|---|
| 2026.02.25 | ₩409 | ₩451 | ₩390 | ₩423 | +3.27% | 108만 |
|---|
| 2026.02.24 | ₩389 | ₩400 | ₩370 | ₩400 | +2.75% | 36.5만 |
|---|
| 2026.02.23 | ₩396 | ₩403 | ₩376 | ₩389 | -1.69% | 32.2만 |
|---|
| 2026.02.20 | ₩444 | ₩449 | ₩390 | ₩405 | -8.73% | 89.4만 |
|---|
| 2026.02.19 | ₩459 | ₩468 | ₩421 | ₩441 | -3.79% | 66.8만 |
|---|
| 2026.02.18 | ₩465 | ₩481 | ₩445 | ₩455 | -2.30% | 62만 |
|---|
| 2026.02.17 | ₩497 | ₩501 | ₩455 | ₩471 | -5.38% | 74.2만 |
|---|
| 2026.02.13 | ₩543 | ₩551 | ₩492 | ₩522 | -3.94% | 92.3만 |
|---|
| 2026.02.12 | ₩583 | ₩587 | ₩538 | ₩540 | -7.34% | 58만 |
|---|
| 2026.02.11 | ₩634 | ₩637 | ₩548 | ₩584 | -7.81% | 83.9만 |
|---|
| 2026.02.10 | ₩631 | ₩669 | ₩582 | ₩650 | +2.97% | 112.9만 |
|---|
| 2026.02.09 | ₩655 | ₩659 | ₩622 | ₩650 | -0.82% | 72.7만 |
|---|
| 2026.02.06 | ₩598 | ₩682 | ₩588 | ₩665 | +11.19% | 125.2만 |
|---|
| 2026.02.05 | ₩595 | ₩654 | ₩562 | ₩599 | +0.67% | 160.6만 |
|---|
| 2026.02.04 | ₩802 | ₩808 | ₩567 | ₩635 | -20.83% | 593.5만 |
|---|
| 2026.02.03 | ₩1,073 | ₩1,262 | ₩817 | ₩817 | -23.82% | 7485.1만 |
|---|
| 2026.02.02 | ₩883 | ₩883 | ₩764 | ₩814 | -7.73% | 44.9만 |
|---|
| 2026.01.30 | ₩859 | ₩928 | ₩802 | ₩861 | +0.31% | 104.9만 |
|---|
| 2026.01.29 | ₩794 | ₩897 | ₩742 | ₩857 | +7.91% | 106.1만 |
|---|
| 2026.01.28 | ₩662 | ₩903 | ₩646 | ₩776 | +17.17% | 197.5만 |
|---|
| 2026.01.27 | ₩599 | ₩760 | ₩548 | ₩745 | +24.33% | 284.8만 |
|---|
| 2026.01.26 | ₩638 | ₩638 | ₩547 | ₩582 | -8.81% | 56.8만 |
|---|
| 2026.01.23 | ₩655 | ₩655 | ₩596 | ₩602 | -8.16% | 62.1만 |
|---|
| 2026.01.22 | ₩645 | ₩669 | ₩591 | ₩655 | +1.66% | 79.3만 |
|---|
| 2026.01.21 | ₩683 | ₩686 | ₩615 | ₩655 | -4.11% | 126.5만 |
|---|
| 2026.01.20 | ₩707 | ₩983 | ₩694 | ₩699 | -1.13% | 1113.2만 |
|---|
| 2026.01.16 | ₩805 | ₩805 | ₩709 | ₩725 | -9.97% | 76.7만 |
|---|
| 2026.01.15 | ₩806 | ₩830 | ₩749 | ₩816 | +1.16% | 35.3만 |
|---|
| 2026.01.14 | ₩776 | ₩856 | ₩749 | ₩810 | +4.48% | 80.6만 |
|---|
| 2026.01.13 | ₩843 | ₩843 | ₩752 | ₩776 | -7.94% | 108.3만 |
|---|
| 2026.01.12 | ₩869 | ₩873 | ₩822 | ₩849 | -2.31% | 71.9만 |
|---|
| 2026.01.09 | ₩911 | ₩921 | ₩859 | ₩875 | -3.96% | 65.2만 |
|---|
| 2026.01.08 | ₩869 | ₩949 | ₩856 | ₩936 | +7.69% | 144.6만 |
|---|
| 2026.01.07 | ₩948 | ₩962 | ₩860 | ₩869 | -8.32% | 172.8만 |
|---|
| 2026.01.06 | ₩964 | ₩1,052 | ₩943 | ₩963 | -0.14% | 77.4만 |
|---|
| 2026.01.05 | ₩829 | ₩963 | ₩809 | ₩963 | +16.13% | 76.4만 |
|---|
| 2026.01.02 | ₩843 | ₩896 | ₩789 | ₩896 | +6.35% | 100.5만 |
|---|
| 2025.12.31 | ₩996 | ₩1,002 | ₩829 | ₩856 | -14.09% | 168.5만 |
|---|
| 2025.12.30 | ₩1,008 | ₩1,074 | ₩936 | ₩1,056 | +4.77% | 1576.3만 |
|---|
| 2025.12.29 | ₩1,073 | ₩1,110 | ₩826 | ₩909 | -15.21% | 195.9만 |
|---|
| 2025.12.26 | ₩1,444 | ₩1,444 | ₩1,218 | ₩1,261 | -12.69% | 1869.1만 |
|---|
| 2025.12.24 | ₩1,211 | ₩1,508 | ₩1,200 | ₩1,247 | +2.94% | 46만 |
|---|
| 2025.12.23 | ₩1,306 | ₩1,306 | ₩1,164 | ₩1,200 | -8.18% | 34.9만 |
|---|
| 2025.12.22 | ₩1,271 | ₩1,325 | ₩1,211 | ₩1,306 | +2.80% | 33.4만 |
|---|
| 2025.12.19 | ₩1,295 | ₩1,330 | ₩1,188 | ₩1,283 | -0.92% | 50.4만 |
|---|
| 2025.12.18 | ₩1,235 | ₩1,390 | ₩1,211 | ₩1,306 | +5.77% | 32.5만 |
|---|
| 2025.12.17 | ₩1,271 | ₩1,318 | ₩1,211 | ₩1,235 | -2.80% | 14.6만 |
|---|
| 2025.12.16 | ₩1,354 | ₩1,401 | ₩1,188 | ₩1,247 | -7.89% | 18.2만 |
|---|
| 2025.12.15 | ₩1,425 | ₩1,425 | ₩1,306 | ₩1,306 | -8.33% | 20.8만 |
|---|
| 2025.12.12 | ₩1,496 | ₩1,538 | ₩1,342 | ₩1,425 | -4.76% | 36.3만 |
|---|
| 2025.12.11 | ₩1,461 | ₩1,603 | ₩1,430 | ₩1,544 | +5.69% | 37.6만 |
|---|
| 2025.12.10 | ₩1,520 | ₩1,544 | ₩1,437 | ₩1,461 | -3.91% | 24.4만 |
|---|
| 2025.12.09 | ₩1,508 | ₩1,615 | ₩1,413 | ₩1,556 | +3.15% | 28만 |
|---|
| 2025.12.08 | ₩1,544 | ₩1,544 | ₩1,425 | ₩1,437 | -6.92% | 14.1만 |
|---|
| 2025.12.05 | ₩1,651 | ₩1,663 | ₩1,485 | ₩1,520 | -7.91% | 18만 |
|---|
| 2025.12.04 | ₩1,485 | ₩1,651 | ₩1,485 | ₩1,627 | +9.60% | 25.1만 |
|---|
| 2025.12.03 | ₩1,401 | ₩1,544 | ₩1,401 | ₩1,496 | +6.78% | 23.4만 |
|---|
| 2025.12.02 | ₩1,437 | ₩1,520 | ₩1,437 | ₩1,485 | +3.31% | 5.8만 |
|---|
| 2025.12.01 | ₩1,556 | ₩1,614 | ₩1,425 | ₩1,449 | -6.87% | 9.9만 |
|---|
| 2025.11.28 | ₩1,619 | ₩1,663 | ₩1,568 | ₩1,586 | -2.05% | 14.4만 |
|---|
| 2025.11.26 | ₩1,496 | ₩1,639 | ₩1,496 | ₩1,591 | +6.35% | 10만 |
|---|
| 2025.11.25 | ₩1,461 | ₩1,532 | ₩1,405 | ₩1,496 | +2.44% | 10.5만 |
|---|
| 2025.11.24 | ₩1,378 | ₩1,461 | ₩1,324 | ₩1,461 | +6.03% | 12만 |
|---|
| 2025.11.21 | ₩1,318 | ₩1,390 | ₩1,235 | ₩1,378 | +4.50% | 21.9만 |
|---|
| 2025.11.20 | ₩1,366 | ₩1,378 | ₩1,265 | ₩1,271 | -6.96% | 23.5만 |
|---|
| 2025.11.19 | ₩1,473 | ₩1,473 | ₩1,318 | ₩1,330 | -9.68% | 14.2만 |
|---|
| 2025.11.18 | ₩1,425 | ₩1,425 | ₩1,211 | ₩1,425 | 0.00% | 40.4만 |
|---|
| 2025.11.17 | ₩1,615 | ₩1,627 | ₩1,366 | ₩1,413 | -12.50% | 23.9만 |
|---|
| 2025.11.14 | ₩1,615 | ₩1,698 | ₩1,574 | ₩1,603 | -0.74% | 15.4만 |
|---|
| 2025.11.13 | ₩1,722 | ₩1,841 | ₩1,639 | ₩1,663 | -3.45% | 36.4만 |
|---|
| 2025.11.12 | ₩1,603 | ₩1,746 | ₩1,603 | ₩1,686 | +5.19% | 28.2만 |
|---|
| 2025.11.11 | ₩1,686 | ₩1,720 | ₩1,603 | ₩1,639 | -2.82% | 37.7만 |
|---|
| 2025.11.10 | ₩1,698 | ₩2,055 | ₩1,698 | ₩1,746 | +2.80% | 138.4만 |
|---|
| 2025.11.07 | ₩1,663 | ₩1,704 | ₩1,485 | ₩1,663 | 0.00% | 60만 |
|---|
| 2025.11.06 | ₩1,983 | ₩1,989 | ₩1,681 | ₩1,710 | -13.77% | 63.2만 |
|---|
| 2025.11.05 | ₩1,900 | ₩2,043 | ₩1,900 | ₩2,019 | +6.25% | 19.1만 |
|---|
| 2025.11.04 | ₩1,888 | ₩2,078 | ₩1,853 | ₩1,888 | 0.00% | 29.7만 |
|---|
| 2025.11.03 | ₩2,019 | ₩2,043 | ₩1,912 | ₩1,912 | -5.29% | 22.5만 |
|---|
| 2025.10.31 | ₩1,865 | ₩2,043 | ₩1,841 | ₩1,983 | +6.37% | 23.4만 |
|---|
| 2025.10.30 | ₩1,972 | ₩2,031 | ₩1,770 | ₩1,817 | -7.83% | 49.6만 |
|---|
| 2025.10.29 | ₩2,173 | ₩2,185 | ₩1,983 | ₩2,031 | -6.56% | 34.8만 |
|---|
| 2025.10.28 | ₩2,090 | ₩2,363 | ₩2,078 | ₩2,185 | +4.55% | 56.5만 |
|---|
| 2025.10.27 | ₩2,506 | ₩2,506 | ₩2,108 | ₩2,126 | -15.17% | 82.5만 |
|---|
| 2025.10.24 | ₩2,571 | ₩2,708 | ₩2,494 | ₩2,506 | -2.54% | 37.4만 |
|---|
| 2025.10.23 | ₩2,470 | ₩2,634 | ₩2,411 | ₩2,518 | +1.92% | 47만 |
|---|
| 2025.10.22 | ₩2,565 | ₩2,660 | ₩2,317 | ₩2,458 | -4.17% | 76.8만 |
|---|
| 2025.10.21 | ₩2,910 | ₩2,960 | ₩2,649 | ₩2,708 | -6.94% | 70.6만 |
|---|
| 2025.10.20 | ₩3,100 | ₩3,384 | ₩2,910 | ₩2,945 | -4.98% | 109.3만 |
|---|
| 2025.10.17 | ₩3,100 | ₩3,444 | ₩3,052 | ₩3,195 | +3.07% | 105.9만 |
|---|
| 2025.10.16 | ₩4,062 | ₩4,086 | ₩3,029 | ₩3,230 | -20.47% | 1786.8만 |
|---|
| 2025.10.15 | ₩4,489 | ₩4,569 | ₩3,420 | ₩3,753 | -16.40% | 236.1만 |
|---|
| 2025.10.14 | ₩4,038 | ₩5,178 | ₩3,599 | ₩4,774 | +18.24% | 721.1만 |
|---|
| 2025.10.13 | ₩2,993 | ₩4,133 | ₩2,970 | ₩4,109 | +37.30% | 509.6만 |
|---|
| 2025.10.10 | ₩2,625 | ₩3,147 | ₩2,518 | ₩2,957 | +12.67% | 427.6만 |
|---|