시장 데이터를 불러오는 중
전체 종목
Flyte Aviation, Inc. Common Stock 과거 주가
Flyte Aviation, Inc. Common Stock · VJET · NYSE American
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flyte Aviation, Inc. Common Stock · VJET · NYSE American
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,353 | ₩1,528 | ₩1,340 | ₩1,528 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,233 | ₩1,407 | ₩1,219 | ₩1,353 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,286 | ₩1,313 | ₩1,166 | ₩1,246 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,648 | ₩1,702 | ₩1,273 | ₩1,380 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,144 | ₩2,278 | ₩2,023 | ₩2,171 | +1.25% | 1257만 |
| 2026.10.02 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,010 | 0.00% | 13.1만 |
| 2026.10.01 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,010 | 0.00% | 2.5만 |
| 2026.09.30 | ₩1,876 | ₩2,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,010 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,010 | ₩2,010 | ₩1,876 | ₩1,876 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,010 | ₩2,144 | ₩1,742 | ₩2,010 | 0.00% | 14.8만 |
|---|
| 2026.09.25 | ₩2,144 | ₩2,144 | ₩2,010 | ₩2,010 | -6.25% | 6.2만 |
|---|
| 2026.09.24 | ₩2,144 | ₩2,144 | ₩2,010 | ₩2,144 | 0.00% | 6.8만 |
|---|
| 2026.09.23 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,144 | +6.67% | 9.6만 |
|---|
| 2026.09.22 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 4.9만 |
|---|
| 2026.09.21 | ₩2,010 | ₩2,010 | ₩1,876 | ₩2,010 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,010 | ₩2,010 | ₩1,876 | ₩2,010 | 0.00% | 11.1만 |
|---|
| 2026.09.17 | ₩2,144 | ₩2,144 | ₩2,010 | ₩2,010 | -6.25% | 146.1만 |
|---|
| 2026.09.16 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,144 | +6.67% | 10만 |
|---|
| 2026.09.15 | ₩2,144 | ₩2,278 | ₩2,010 | ₩2,010 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,278 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,412 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,278 | ₩2,278 | ₩2,144 | ₩2,278 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,546 | ₩2,546 | ₩2,278 | ₩2,412 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,680 | ₩2,680 | ₩2,546 | ₩2,546 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,546 | ₩2,814 | ₩2,546 | ₩2,814 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,680 | ₩2,680 | ₩2,680 | ₩2,680 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,680 | ₩2,680 | ₩2,680 | ₩2,680 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,680 | ₩2,680 | ₩2,680 | ₩2,680 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,680 | ₩2,680 | ₩2,680 | ₩2,680 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,680 | ₩2,814 | ₩2,680 | ₩2,680 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,814 | ₩2,814 | ₩2,546 | ₩2,680 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,814 | ₩2,948 | ₩2,680 | ₩2,814 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,814 | ₩2,948 | ₩2,814 | ₩2,814 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,814 | ₩2,680 | ₩2,814 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,814 | ₩2,814 | ₩2,680 | ₩2,814 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,814 | ₩2,814 | ₩2,680 | ₩2,814 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,814 | ₩2,948 | ₩2,546 | ₩2,814 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,082 | ₩3,082 | ₩2,680 | ₩2,948 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,350 | ₩3,350 | ₩3,082 | ₩3,082 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,752 | ₩3,886 | ₩3,618 | ₩3,752 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,618 | ₩3,886 | ₩3,618 | ₩3,886 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,886 | ₩3,886 | ₩3,618 | ₩3,886 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,154 | ₩4,154 | ₩3,752 | ₩3,886 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,752 | ₩4,154 | ₩3,618 | ₩4,154 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,752 | ₩3,886 | ₩3,484 | ₩3,752 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,618 | ₩3,752 | ₩3,484 | ₩3,618 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,752 | ₩3,752 | ₩3,484 | ₩3,752 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,484 | ₩3,886 | ₩3,484 | ₩3,752 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,618 | ₩3,618 | ₩3,350 | ₩3,484 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,752 | ₩3,752 | ₩3,350 | ₩3,350 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,752 | ₩3,752 | ₩3,618 | ₩3,752 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,886 | ₩3,886 | ₩3,484 | ₩3,752 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,886 | ₩4,154 | ₩3,618 | ₩3,752 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,618 | ₩4,288 | ₩3,484 | ₩3,886 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,690 | ₩4,690 | ₩3,082 | ₩3,484 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,958 | ₩5,628 | ₩4,690 | ₩5,494 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,360 | ₩5,494 | ₩5,092 | ₩5,226 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,762 | ₩6,700 | ₩5,628 | ₩6,566 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,968 | ₩7,102 | ₩4,154 | ₩6,700 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,772 | ₩8,576 | ₩7,236 | ₩7,504 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,504 | ₩8,710 | ₩7,504 | ₩8,576 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,782 | ₩10,318 | ₩7,772 | ₩7,772 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,772 | ₩9,648 | ₩7,370 | ₩7,504 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,916 | ₩9,916 | ₩8,308 | ₩8,710 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,606 | ₩14,740 | ₩9,514 | ₩10,586 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,204 | ₩16,080 | ₩13,802 | ₩15,276 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,214 | ₩23,316 | ₩16,080 | ₩18,358 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,318 | ₩10,452 | ₩8,174 | ₩9,514 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,452 | ₩10,452 | ₩9,648 | ₩10,318 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,256 | ₩11,256 | ₩10,452 | ₩10,586 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,390 | ₩11,658 | ₩10,720 | ₩11,658 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,596 | ₩12,596 | ₩10,452 | ₩11,390 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,472 | ₩15,142 | ₩13,132 | ₩13,132 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,410 | ₩17,822 | ₩14,338 | ₩14,606 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,204 | ₩16,750 | ₩12,328 | ₩16,214 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,430 | ₩23,986 | ₩15,008 | ₩15,946 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,276 | ₩15,544 | ₩12,328 | ₩12,328 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,524 | ₩12,864 | ₩10,988 | ₩11,658 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩12,998 | ₩12,998 | ₩10,854 | ₩11,256 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,400 | ₩13,400 | ₩12,596 | ₩12,730 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,936 | ₩13,936 | ₩12,730 | ₩13,132 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,802 | ₩14,606 | ₩13,534 | ₩14,070 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,472 | ₩14,472 | ₩13,534 | ₩14,070 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,338 | ₩14,338 | ₩13,400 | ₩14,338 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,534 | ₩15,544 | ₩13,132 | ₩14,740 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,204 | ₩14,204 | ₩12,730 | ₩13,400 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,070 | ₩14,606 | ₩13,534 | ₩13,668 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,204 | ₩14,338 | ₩12,060 | ₩13,802 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,802 | ₩14,204 | ₩12,730 | ₩13,668 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩12,998 | ₩13,266 | ₩12,328 | ₩13,266 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,328 | ₩13,266 | ₩12,194 | ₩12,864 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,328 | ₩12,328 | ₩10,854 | ₩12,328 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,926 | ₩11,926 | ₩11,256 | ₩11,792 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,792 | ₩12,596 | ₩11,658 | ₩11,926 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,926 | ₩12,060 | ₩11,390 | ₩12,060 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,390 | ₩11,926 | ₩11,390 | ₩11,926 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,390 | ₩11,524 | ₩10,586 | ₩11,390 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,720 | ₩10,720 | ₩10,318 | ₩10,586 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,854 | ₩10,988 | ₩10,050 | ₩10,452 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,988 | ₩12,462 | ₩10,854 | ₩10,988 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,318 | ₩11,390 | ₩10,318 | ₩11,122 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,122 | ₩11,122 | ₩10,184 | ₩10,184 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,122 | ₩11,122 | ₩10,318 | ₩10,318 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,926 | ₩11,926 | ₩11,122 | ₩11,122 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩10,988 | ₩11,926 | ₩10,586 | ₩11,926 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩10,988 | ₩10,988 | ₩10,854 | ₩10,854 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,926 | ₩11,926 | ₩11,122 | ₩11,122 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,328 | ₩12,596 | ₩11,524 | ₩11,926 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,194 | ₩12,864 | ₩12,194 | ₩12,328 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,596 | ₩12,730 | ₩12,462 | ₩12,462 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,462 | ₩13,266 | ₩12,462 | ₩12,596 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,328 | ₩13,132 | ₩12,328 | ₩12,730 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,462 | ₩12,730 | ₩12,328 | ₩12,730 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,328 | ₩12,596 | ₩12,328 | ₩12,596 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,926 | ₩12,998 | ₩11,792 | ₩12,462 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,328 | ₩13,266 | ₩12,060 | ₩12,060 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,596 | ₩12,596 | ₩11,792 | ₩12,462 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,132 | ₩13,668 | ₩12,060 | ₩12,596 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,730 | ₩13,266 | ₩12,596 | ₩12,864 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,132 | ₩13,132 | ₩12,730 | ₩12,730 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,926 | ₩14,070 | ₩11,926 | ₩13,132 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,524 | ₩12,462 | ₩11,524 | ₩11,792 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,400 | ₩13,534 | ₩10,586 | ₩11,926 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,874 | ₩14,874 | ₩13,534 | ₩13,802 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,482 | ₩16,750 | ₩15,008 | ₩15,142 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,142 | ₩17,018 | ₩15,008 | ₩16,348 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,214 | ₩16,482 | ₩14,874 | ₩15,946 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,658 | ₩17,152 | ₩11,524 | ₩16,214 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,060 | ₩12,194 | ₩11,524 | ₩11,524 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,596 | ₩12,596 | ₩11,390 | ₩11,792 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,194 | ₩12,730 | ₩12,060 | ₩12,730 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,328 | ₩12,596 | ₩11,390 | ₩12,462 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,668 | ₩14,204 | ₩12,462 | ₩12,596 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,606 | ₩14,874 | ₩13,534 | ₩13,534 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,338 | ₩14,472 | ₩13,668 | ₩14,070 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,544 | ₩15,544 | ₩14,070 | ₩14,606 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,410 | ₩15,410 | ₩14,472 | ₩14,874 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,080 | ₩16,616 | ₩15,410 | ₩15,410 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,080 | ₩16,482 | ₩15,812 | ₩16,080 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,152 | ₩17,152 | ₩15,812 | ₩15,946 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,286 | ₩17,688 | ₩16,080 | ₩16,482 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,616 | ₩17,688 | ₩16,616 | ₩17,554 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,152 | ₩17,688 | ₩16,750 | ₩17,420 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,492 | ₩18,760 | ₩16,482 | ₩17,554 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,688 | ₩20,368 | ₩17,688 | ₩18,894 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,760 | ₩19,430 | ₩17,688 | ₩18,224 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,234 | ₩20,904 | ₩18,492 | ₩19,698 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,450 | ₩23,450 | ₩19,832 | ₩21,440 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,068 | ₩30,150 | ₩23,048 | ₩23,048 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,028 | ₩19,028 | ₩18,358 | ₩18,358 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,358 | ₩19,430 | ₩18,224 | ₩18,894 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,100 | ₩20,234 | ₩18,894 | ₩19,296 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,966 | ₩20,234 | ₩19,296 | ₩19,430 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,904 | ₩20,904 | ₩19,162 | ₩20,770 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,306 | ₩21,976 | ₩21,038 | ₩21,172 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,904 | ₩22,244 | ₩20,636 | ₩22,244 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,038 | ₩22,110 | ₩20,904 | ₩21,842 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,172 | ₩21,976 | ₩21,172 | ₩21,842 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,440 | ₩21,842 | ₩20,770 | ₩21,574 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,378 | ₩22,378 | ₩21,440 | ₩21,440 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,440 | ₩22,244 | ₩20,234 | ₩22,244 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,976 | ₩23,048 | ₩20,234 | ₩21,306 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,306 | ₩22,780 | ₩20,636 | ₩22,780 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,224 | ₩21,440 | ₩18,224 | ₩21,440 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,110 | ₩22,110 | ₩17,554 | ₩19,162 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩23,986 | ₩23,986 | ₩15,276 | ₩17,018 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,192 | ₩26,800 | ₩23,316 | ₩25,460 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,924 | ₩26,666 | ₩24,924 | ₩26,130 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,522 | ₩25,862 | ₩24,254 | ₩25,862 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,584 | ₩25,326 | ₩23,450 | ₩25,326 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,924 | ₩25,996 | ₩23,852 | ₩23,852 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,326 | ₩25,594 | ₩24,120 | ₩25,058 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,460 | ₩25,594 | ₩23,718 | ₩24,656 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,532 | ₩26,532 | ₩25,192 | ₩25,192 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,336 | ₩27,604 | ₩25,996 | ₩25,996 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,212 | ₩29,346 | ₩27,068 | ₩27,872 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,810 | ₩29,346 | ₩27,470 | ₩28,006 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,470 | ₩29,212 | ₩27,470 | ₩28,408 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,820 | ₩30,820 | ₩28,542 | ₩30,016 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,748 | ₩31,892 | ₩29,480 | ₩30,820 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,872 | ₩30,686 | ₩27,872 | ₩29,748 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,934 | ₩28,274 | ₩26,666 | ₩26,934 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,604 | ₩29,480 | ₩26,800 | ₩28,006 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,748 | ₩29,748 | ₩28,408 | ₩28,542 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,872 | ₩31,490 | ₩26,532 | ₩30,284 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,470 | ₩27,470 | ₩27,068 | ₩27,068 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,800 | ₩27,604 | ₩26,666 | ₩27,470 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,800 | ₩26,934 | ₩26,532 | ₩26,934 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,800 | ₩27,336 | ₩26,532 | ₩26,532 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,068 | ₩27,470 | ₩26,800 | ₩27,202 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,604 | ₩27,604 | ₩26,398 | ₩26,800 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,738 | ₩27,738 | ₩26,934 | ₩26,934 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,068 | ₩28,140 | ₩26,130 | ₩27,336 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,058 | ₩27,068 | ₩24,254 | ₩26,934 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,904 | ₩25,058 | ₩20,904 | ₩24,522 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,440 | ₩22,244 | ₩20,904 | ₩20,904 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,780 | ₩22,780 | ₩20,770 | ₩20,904 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,388 | ₩24,790 | ₩21,708 | ₩22,512 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,924 | ₩25,058 | ₩22,780 | ₩23,852 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,388 | ₩25,996 | ₩23,584 | ₩24,254 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,604 | ₩28,274 | ₩24,790 | ₩24,924 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,748 | ₩30,150 | ₩25,460 | ₩26,532 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,274 | ₩30,552 | ₩28,274 | ₩29,748 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,418 | ₩30,552 | ₩29,346 | ₩29,480 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,294 | ₩32,294 | ₩26,800 | ₩29,346 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,171 | ₩34,171 | ₩28,944 | ₩30,016 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,119 | ₩37,119 | ₩33,366 | ₩33,903 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩38,995 | ₩38,995 | ₩36,181 | ₩36,181 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,655 | ₩41,005 | ₩36,717 | ₩40,201 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,851 | ₩38,593 | ₩36,181 | ₩37,387 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,562 | ₩40,871 | ₩31,758 | ₩39,531 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,562 | ₩33,098 | ₩30,284 | ₩31,892 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,892 | ₩32,428 | ₩30,954 | ₩32,428 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,604 | ₩34,037 | ₩26,800 | ₩31,892 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,470 | ₩28,140 | ₩27,068 | ₩28,140 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,810 | ₩28,810 | ₩27,470 | ₩27,470 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,810 | ₩28,810 | ₩28,274 | ₩28,408 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩28,006 | ₩29,346 | ₩26,934 | ₩27,470 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,790 | ₩28,810 | ₩24,790 | ₩27,738 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,110 | ₩24,790 | ₩21,976 | ₩24,790 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,502 | ₩21,306 | ₩20,100 | ₩21,038 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,048 | ₩23,048 | ₩20,234 | ₩20,770 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,584 | ₩23,852 | ₩19,966 | ₩23,048 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,718 | ₩24,120 | ₩22,512 | ₩23,718 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,862 | ₩26,264 | ₩23,718 | ₩24,120 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,934 | ₩27,336 | ₩25,460 | ₩25,996 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,160 | ₩32,160 | ₩27,470 | ₩27,470 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,758 | ₩31,758 | ₩30,016 | ₩30,954 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,150 | ₩31,892 | ₩30,150 | ₩31,088 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,614 | ₩30,552 | ₩29,614 | ₩29,882 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩30,016 | ₩30,016 | ₩28,542 | ₩29,748 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,552 | ₩31,222 | ₩29,480 | ₩29,882 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,284 | ₩31,758 | ₩30,016 | ₩30,552 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,758 | ₩32,026 | ₩29,748 | ₩30,418 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,294 | ₩32,696 | ₩31,624 | ₩32,160 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,562 | ₩34,305 | ₩32,562 | ₩32,830 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,366 | ₩33,366 | ₩32,026 | ₩32,160 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,841 | ₩34,841 | ₩32,428 | ₩32,696 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩34,975 | ₩35,377 | ₩34,037 | ₩34,305 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,243 | ₩36,047 | ₩34,707 | ₩35,243 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,913 | ₩35,913 | ₩34,975 | ₩35,645 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,841 | ₩36,583 | ₩33,903 | ₩35,913 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,779 | ₩35,779 | ₩34,171 | ₩34,171 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,305 | ₩38,727 | ₩34,305 | ₩36,181 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,377 | ₩36,315 | ₩33,769 | ₩35,377 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩34,975 | ₩35,377 | ₩33,769 | ₩34,707 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,841 | ₩36,851 | ₩34,573 | ₩35,243 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,171 | ₩37,923 | ₩34,171 | ₩35,645 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,573 | ₩36,717 | ₩33,903 | ₩36,449 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,913 | ₩36,583 | ₩33,769 | ₩34,573 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,057 | ₩42,077 | ₩36,851 | ₩36,985 | -2.82% | 2.2만 |
|---|