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 | ₩1,352 | ₩1,526 | ₩1,339 | ₩1,526 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,232 | ₩1,406 | ₩1,218 | ₩1,352 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,285 | ₩1,312 | ₩1,165 | ₩1,245 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,647 | ₩1,701 | ₩1,272 | ₩1,379 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,142 | ₩2,276 | ₩2,022 | ₩2,169 | +1.25% | 1257만 |
| 2026.10.02 | ₩2,008 | ₩2,142 | ₩2,008 | ₩2,008 | 0.00% | 13.1만 |
| 2026.10.01 | ₩2,008 | ₩2,142 | ₩2,008 | ₩2,008 | 0.00% | 2.5만 |
| 2026.09.30 | ₩1,875 | ₩2,142 | ₩1,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,008 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,008 | ₩2,008 | ₩1,875 | ₩1,875 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,008 | ₩2,142 | ₩1,741 | ₩2,008 | 0.00% | 14.8만 |
|---|
| 2026.09.25 | ₩2,142 | ₩2,142 | ₩2,008 | ₩2,008 | -6.25% | 6.2만 |
|---|
| 2026.09.24 | ₩2,142 | ₩2,142 | ₩2,008 | ₩2,142 | 0.00% | 6.8만 |
|---|
| 2026.09.23 | ₩2,008 | ₩2,142 | ₩2,008 | ₩2,142 | +6.67% | 9.6만 |
|---|
| 2026.09.22 | ₩2,008 | ₩2,008 | ₩2,008 | ₩2,008 | 0.00% | 4.9만 |
|---|
| 2026.09.21 | ₩2,008 | ₩2,008 | ₩1,875 | ₩2,008 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,008 | ₩2,008 | ₩1,875 | ₩2,008 | 0.00% | 11.1만 |
|---|
| 2026.09.17 | ₩2,142 | ₩2,142 | ₩2,008 | ₩2,008 | -6.25% | 146.1만 |
|---|
| 2026.09.16 | ₩2,008 | ₩2,142 | ₩2,008 | ₩2,142 | +6.67% | 10만 |
|---|
| 2026.09.15 | ₩2,142 | ₩2,276 | ₩2,008 | ₩2,008 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,276 | ₩2,410 | ₩2,276 | ₩2,276 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,276 | ₩2,410 | ₩2,276 | ₩2,410 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,276 | ₩2,276 | ₩2,142 | ₩2,276 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,544 | ₩2,544 | ₩2,276 | ₩2,410 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,678 | ₩2,678 | ₩2,544 | ₩2,544 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,544 | ₩2,812 | ₩2,544 | ₩2,812 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,678 | ₩2,812 | ₩2,678 | ₩2,678 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,812 | ₩2,812 | ₩2,544 | ₩2,678 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,812 | ₩2,946 | ₩2,678 | ₩2,812 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,812 | ₩2,946 | ₩2,812 | ₩2,812 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,678 | ₩2,812 | ₩2,678 | ₩2,812 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,812 | ₩2,812 | ₩2,678 | ₩2,812 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,812 | ₩2,812 | ₩2,678 | ₩2,812 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,812 | ₩2,946 | ₩2,544 | ₩2,812 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,080 | ₩3,080 | ₩2,678 | ₩2,946 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,347 | ₩3,347 | ₩3,080 | ₩3,080 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,749 | ₩3,883 | ₩3,615 | ₩3,749 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,615 | ₩3,883 | ₩3,615 | ₩3,883 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,883 | ₩3,883 | ₩3,615 | ₩3,883 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,151 | ₩4,151 | ₩3,749 | ₩3,883 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,749 | ₩4,151 | ₩3,615 | ₩4,151 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,749 | ₩3,883 | ₩3,481 | ₩3,749 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,615 | ₩3,749 | ₩3,481 | ₩3,615 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,749 | ₩3,749 | ₩3,481 | ₩3,749 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,481 | ₩3,883 | ₩3,481 | ₩3,749 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,615 | ₩3,615 | ₩3,347 | ₩3,481 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,749 | ₩3,749 | ₩3,347 | ₩3,347 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,749 | ₩3,749 | ₩3,615 | ₩3,749 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,883 | ₩3,883 | ₩3,481 | ₩3,749 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,883 | ₩4,151 | ₩3,615 | ₩3,749 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,615 | ₩4,285 | ₩3,481 | ₩3,883 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,686 | ₩4,686 | ₩3,080 | ₩3,481 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,954 | ₩5,624 | ₩4,686 | ₩5,490 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,356 | ₩5,490 | ₩5,088 | ₩5,222 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,758 | ₩6,695 | ₩5,624 | ₩6,561 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,963 | ₩7,097 | ₩4,151 | ₩6,695 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,766 | ₩8,569 | ₩7,230 | ₩7,498 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,498 | ₩8,703 | ₩7,498 | ₩8,569 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,775 | ₩10,310 | ₩7,766 | ₩7,766 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,766 | ₩9,641 | ₩7,364 | ₩7,498 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,908 | ₩9,908 | ₩8,302 | ₩8,703 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,595 | ₩14,729 | ₩9,507 | ₩10,578 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,193 | ₩16,068 | ₩13,791 | ₩15,264 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,202 | ₩23,298 | ₩16,068 | ₩18,344 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,310 | ₩10,444 | ₩8,168 | ₩9,507 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,444 | ₩10,444 | ₩9,641 | ₩10,310 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,247 | ₩11,247 | ₩10,444 | ₩10,578 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,381 | ₩11,649 | ₩10,712 | ₩11,649 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,586 | ₩12,586 | ₩10,444 | ₩11,381 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,461 | ₩15,130 | ₩13,122 | ₩13,122 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,398 | ₩17,808 | ₩14,327 | ₩14,595 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,193 | ₩16,737 | ₩12,319 | ₩16,202 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,415 | ₩23,968 | ₩14,997 | ₩15,934 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,264 | ₩15,532 | ₩12,319 | ₩12,319 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,515 | ₩12,854 | ₩10,980 | ₩11,649 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩12,988 | ₩12,988 | ₩10,846 | ₩11,247 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,390 | ₩13,390 | ₩12,586 | ₩12,720 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,925 | ₩13,925 | ₩12,720 | ₩13,122 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,791 | ₩14,595 | ₩13,524 | ₩14,059 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,461 | ₩14,461 | ₩13,524 | ₩14,059 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,327 | ₩14,327 | ₩13,390 | ₩14,327 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,524 | ₩15,532 | ₩13,122 | ₩14,729 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,193 | ₩14,193 | ₩12,720 | ₩13,390 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,059 | ₩14,595 | ₩13,524 | ₩13,658 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,193 | ₩14,327 | ₩12,051 | ₩13,791 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,791 | ₩14,193 | ₩12,720 | ₩13,658 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩12,988 | ₩13,256 | ₩12,319 | ₩13,256 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,319 | ₩13,256 | ₩12,185 | ₩12,854 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,319 | ₩12,319 | ₩10,846 | ₩12,319 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,917 | ₩11,917 | ₩11,247 | ₩11,783 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,783 | ₩12,586 | ₩11,649 | ₩11,917 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,917 | ₩12,051 | ₩11,381 | ₩12,051 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,381 | ₩11,917 | ₩11,381 | ₩11,917 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,381 | ₩11,515 | ₩10,578 | ₩11,381 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,712 | ₩10,712 | ₩10,310 | ₩10,578 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,846 | ₩10,980 | ₩10,042 | ₩10,444 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,980 | ₩12,453 | ₩10,846 | ₩10,980 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,310 | ₩11,381 | ₩10,310 | ₩11,114 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,114 | ₩11,114 | ₩10,176 | ₩10,176 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,114 | ₩11,114 | ₩10,310 | ₩10,310 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,917 | ₩11,917 | ₩11,114 | ₩11,114 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩10,980 | ₩11,917 | ₩10,578 | ₩11,917 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩10,980 | ₩10,980 | ₩10,846 | ₩10,846 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,917 | ₩11,917 | ₩11,114 | ₩11,114 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,319 | ₩12,586 | ₩11,515 | ₩11,917 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,185 | ₩12,854 | ₩12,185 | ₩12,319 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,586 | ₩12,720 | ₩12,453 | ₩12,453 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,453 | ₩13,256 | ₩12,453 | ₩12,586 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,319 | ₩13,122 | ₩12,319 | ₩12,720 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,453 | ₩12,720 | ₩12,319 | ₩12,720 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,319 | ₩12,586 | ₩12,319 | ₩12,586 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,917 | ₩12,988 | ₩11,783 | ₩12,453 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,319 | ₩13,256 | ₩12,051 | ₩12,051 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,586 | ₩12,586 | ₩11,783 | ₩12,453 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,122 | ₩13,658 | ₩12,051 | ₩12,586 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,720 | ₩13,256 | ₩12,586 | ₩12,854 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,122 | ₩13,122 | ₩12,720 | ₩12,720 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,917 | ₩14,059 | ₩11,917 | ₩13,122 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,515 | ₩12,453 | ₩11,515 | ₩11,783 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,390 | ₩13,524 | ₩10,578 | ₩11,917 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,863 | ₩14,863 | ₩13,524 | ₩13,791 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,469 | ₩16,737 | ₩14,997 | ₩15,130 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,130 | ₩17,005 | ₩14,997 | ₩16,336 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,202 | ₩16,469 | ₩14,863 | ₩15,934 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,649 | ₩17,139 | ₩11,515 | ₩16,202 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,051 | ₩12,185 | ₩11,515 | ₩11,515 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,586 | ₩12,586 | ₩11,381 | ₩11,783 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,185 | ₩12,720 | ₩12,051 | ₩12,720 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,319 | ₩12,586 | ₩11,381 | ₩12,453 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,658 | ₩14,193 | ₩12,453 | ₩12,586 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,595 | ₩14,863 | ₩13,524 | ₩13,524 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,327 | ₩14,461 | ₩13,658 | ₩14,059 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,532 | ₩15,532 | ₩14,059 | ₩14,595 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,398 | ₩15,398 | ₩14,461 | ₩14,863 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,068 | ₩16,603 | ₩15,398 | ₩15,398 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,068 | ₩16,469 | ₩15,800 | ₩16,068 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,139 | ₩17,139 | ₩15,800 | ₩15,934 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,273 | ₩17,675 | ₩16,068 | ₩16,469 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,603 | ₩17,675 | ₩16,603 | ₩17,541 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,139 | ₩17,675 | ₩16,737 | ₩17,407 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,478 | ₩18,746 | ₩16,469 | ₩17,541 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,675 | ₩20,352 | ₩17,675 | ₩18,880 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,746 | ₩19,415 | ₩17,675 | ₩18,210 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,219 | ₩20,888 | ₩18,478 | ₩19,683 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,432 | ₩23,432 | ₩19,817 | ₩21,424 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,047 | ₩30,127 | ₩23,030 | ₩23,030 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,014 | ₩19,014 | ₩18,344 | ₩18,344 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,344 | ₩19,415 | ₩18,210 | ₩18,880 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,085 | ₩20,219 | ₩18,880 | ₩19,281 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,951 | ₩20,219 | ₩19,281 | ₩19,415 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,888 | ₩20,888 | ₩19,147 | ₩20,754 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,290 | ₩21,959 | ₩21,022 | ₩21,156 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,888 | ₩22,227 | ₩20,620 | ₩22,227 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,022 | ₩22,093 | ₩20,888 | ₩21,825 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,156 | ₩21,959 | ₩21,156 | ₩21,825 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,424 | ₩21,825 | ₩20,754 | ₩21,558 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,361 | ₩22,361 | ₩21,424 | ₩21,424 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,424 | ₩22,227 | ₩20,219 | ₩22,227 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,959 | ₩23,030 | ₩20,219 | ₩21,290 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,290 | ₩22,763 | ₩20,620 | ₩22,763 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,210 | ₩21,424 | ₩18,210 | ₩21,424 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,093 | ₩22,093 | ₩17,541 | ₩19,147 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩23,968 | ₩23,968 | ₩15,264 | ₩17,005 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,173 | ₩26,780 | ₩23,298 | ₩25,441 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,905 | ₩26,646 | ₩24,905 | ₩26,110 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,503 | ₩25,842 | ₩24,236 | ₩25,842 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,566 | ₩25,307 | ₩23,432 | ₩25,307 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,905 | ₩25,976 | ₩23,834 | ₩23,834 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,307 | ₩25,575 | ₩24,102 | ₩25,039 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,441 | ₩25,575 | ₩23,700 | ₩24,637 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,512 | ₩26,512 | ₩25,173 | ₩25,173 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,315 | ₩27,583 | ₩25,976 | ₩25,976 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,190 | ₩29,324 | ₩27,047 | ₩27,851 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,788 | ₩29,324 | ₩27,449 | ₩27,985 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,449 | ₩29,190 | ₩27,449 | ₩28,386 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,797 | ₩30,797 | ₩28,520 | ₩29,993 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,725 | ₩31,868 | ₩29,458 | ₩30,797 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,851 | ₩30,663 | ₩27,851 | ₩29,725 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,913 | ₩28,252 | ₩26,646 | ₩26,913 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,583 | ₩29,458 | ₩26,780 | ₩27,985 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,725 | ₩29,725 | ₩28,386 | ₩28,520 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,851 | ₩31,466 | ₩26,512 | ₩30,261 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,449 | ₩27,449 | ₩27,047 | ₩27,047 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,780 | ₩27,583 | ₩26,646 | ₩27,449 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,780 | ₩26,913 | ₩26,512 | ₩26,913 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,780 | ₩27,315 | ₩26,512 | ₩26,512 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,047 | ₩27,449 | ₩26,780 | ₩27,181 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,583 | ₩27,583 | ₩26,378 | ₩26,780 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,717 | ₩27,717 | ₩26,913 | ₩26,913 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,047 | ₩28,119 | ₩26,110 | ₩27,315 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,039 | ₩27,047 | ₩24,236 | ₩26,913 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,888 | ₩25,039 | ₩20,888 | ₩24,503 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,424 | ₩22,227 | ₩20,888 | ₩20,888 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,763 | ₩22,763 | ₩20,754 | ₩20,888 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,369 | ₩24,771 | ₩21,691 | ₩22,495 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,905 | ₩25,039 | ₩22,763 | ₩23,834 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,369 | ₩25,976 | ₩23,566 | ₩24,236 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,583 | ₩28,252 | ₩24,771 | ₩24,905 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,725 | ₩30,127 | ₩25,441 | ₩26,512 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,252 | ₩30,529 | ₩28,252 | ₩29,725 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,395 | ₩30,529 | ₩29,324 | ₩29,458 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,269 | ₩32,269 | ₩26,780 | ₩29,324 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,144 | ₩34,144 | ₩28,922 | ₩29,993 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,090 | ₩37,090 | ₩33,341 | ₩33,876 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩38,964 | ₩38,964 | ₩36,152 | ₩36,152 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,625 | ₩40,973 | ₩36,688 | ₩40,169 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,822 | ₩38,563 | ₩36,152 | ₩37,358 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,537 | ₩40,839 | ₩31,734 | ₩39,500 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,537 | ₩33,073 | ₩30,261 | ₩31,868 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,868 | ₩32,403 | ₩30,930 | ₩32,403 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,583 | ₩34,010 | ₩26,780 | ₩31,868 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,449 | ₩28,119 | ₩27,047 | ₩28,119 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,788 | ₩28,788 | ₩27,449 | ₩27,449 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,788 | ₩28,788 | ₩28,252 | ₩28,386 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩27,985 | ₩29,324 | ₩26,913 | ₩27,449 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,771 | ₩28,788 | ₩24,771 | ₩27,717 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,093 | ₩24,771 | ₩21,959 | ₩24,771 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,486 | ₩21,290 | ₩20,085 | ₩21,022 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,030 | ₩23,030 | ₩20,219 | ₩20,754 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,566 | ₩23,834 | ₩19,951 | ₩23,030 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,700 | ₩24,102 | ₩22,495 | ₩23,700 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,842 | ₩26,244 | ₩23,700 | ₩24,102 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,913 | ₩27,315 | ₩25,441 | ₩25,976 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,136 | ₩32,136 | ₩27,449 | ₩27,449 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,734 | ₩31,734 | ₩29,993 | ₩30,930 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,127 | ₩31,868 | ₩30,127 | ₩31,064 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,591 | ₩30,529 | ₩29,591 | ₩29,859 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩29,993 | ₩29,993 | ₩28,520 | ₩29,725 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,529 | ₩31,198 | ₩29,458 | ₩29,859 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,261 | ₩31,734 | ₩29,993 | ₩30,529 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,734 | ₩32,002 | ₩29,725 | ₩30,395 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,269 | ₩32,671 | ₩31,600 | ₩32,136 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,537 | ₩34,278 | ₩32,537 | ₩32,805 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,341 | ₩33,341 | ₩32,002 | ₩32,136 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,813 | ₩34,813 | ₩32,403 | ₩32,671 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩34,947 | ₩35,349 | ₩34,010 | ₩34,278 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,215 | ₩36,019 | ₩34,680 | ₩35,215 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,885 | ₩35,885 | ₩34,947 | ₩35,617 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,813 | ₩36,554 | ₩33,876 | ₩35,885 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,751 | ₩35,751 | ₩34,144 | ₩34,144 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,278 | ₩38,697 | ₩34,278 | ₩36,152 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,349 | ₩36,286 | ₩33,742 | ₩35,349 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩34,947 | ₩35,349 | ₩33,742 | ₩34,680 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,813 | ₩36,822 | ₩34,546 | ₩35,215 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,144 | ₩37,893 | ₩34,144 | ₩35,617 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,546 | ₩36,688 | ₩33,876 | ₩36,420 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,885 | ₩36,554 | ₩33,742 | ₩34,546 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,027 | ₩42,044 | ₩36,822 | ₩36,956 | -2.82% | 2.2만 |
|---|