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 | ₩1,354 | ₩1,529 | ₩1,341 | ₩1,529 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,234 | ₩1,408 | ₩1,220 | ₩1,354 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,287 | ₩1,314 | ₩1,167 | ₩1,247 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,650 | ₩1,703 | ₩1,274 | ₩1,381 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,146 | ₩2,280 | ₩2,025 | ₩2,173 | +1.25% | 1257만 |
| 2026.10.02 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,012 | 0.00% | 13.1만 |
| 2026.10.01 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,012 | 0.00% | 2.5만 |
| 2026.09.30 | ₩1,877 | ₩2,146 | ₩1,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,012 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,012 | ₩2,012 | ₩1,877 | ₩1,877 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,012 | ₩2,146 | ₩1,743 | ₩2,012 | 0.00% | 14.8만 |
|---|
| 2026.09.25 | ₩2,146 | ₩2,146 | ₩2,012 | ₩2,012 | -6.25% | 6.2만 |
|---|
| 2026.09.24 | ₩2,146 | ₩2,146 | ₩2,012 | ₩2,146 | 0.00% | 6.8만 |
|---|
| 2026.09.23 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,146 | +6.67% | 9.6만 |
|---|
| 2026.09.22 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 4.9만 |
|---|
| 2026.09.21 | ₩2,012 | ₩2,012 | ₩1,877 | ₩2,012 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,012 | ₩2,012 | ₩1,877 | ₩2,012 | 0.00% | 11.1만 |
|---|
| 2026.09.17 | ₩2,146 | ₩2,146 | ₩2,012 | ₩2,012 | -6.25% | 146.1만 |
|---|
| 2026.09.16 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,146 | +6.67% | 10만 |
|---|
| 2026.09.15 | ₩2,146 | ₩2,280 | ₩2,012 | ₩2,012 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,280 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,414 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,280 | ₩2,280 | ₩2,146 | ₩2,280 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,548 | ₩2,548 | ₩2,280 | ₩2,414 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,682 | ₩2,682 | ₩2,548 | ₩2,548 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,548 | ₩2,816 | ₩2,548 | ₩2,816 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,682 | ₩2,816 | ₩2,682 | ₩2,682 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,816 | ₩2,816 | ₩2,548 | ₩2,682 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,816 | ₩2,950 | ₩2,682 | ₩2,816 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,816 | ₩2,950 | ₩2,816 | ₩2,816 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,682 | ₩2,816 | ₩2,682 | ₩2,816 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,816 | ₩2,816 | ₩2,682 | ₩2,816 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,816 | ₩2,816 | ₩2,682 | ₩2,816 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,816 | ₩2,950 | ₩2,548 | ₩2,816 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,084 | ₩3,084 | ₩2,682 | ₩2,950 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,353 | ₩3,353 | ₩3,084 | ₩3,084 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,755 | ₩3,889 | ₩3,621 | ₩3,755 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,621 | ₩3,889 | ₩3,621 | ₩3,889 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,889 | ₩3,889 | ₩3,621 | ₩3,889 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,157 | ₩4,157 | ₩3,755 | ₩3,889 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,755 | ₩4,157 | ₩3,621 | ₩4,157 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,755 | ₩3,889 | ₩3,487 | ₩3,755 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,621 | ₩3,755 | ₩3,487 | ₩3,621 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,755 | ₩3,755 | ₩3,487 | ₩3,755 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,487 | ₩3,889 | ₩3,487 | ₩3,755 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,621 | ₩3,621 | ₩3,353 | ₩3,487 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,755 | ₩3,755 | ₩3,353 | ₩3,353 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,755 | ₩3,755 | ₩3,621 | ₩3,755 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,889 | ₩3,889 | ₩3,487 | ₩3,755 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,889 | ₩4,157 | ₩3,621 | ₩3,755 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,621 | ₩4,291 | ₩3,487 | ₩3,889 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,694 | ₩4,694 | ₩3,084 | ₩3,487 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,962 | ₩5,632 | ₩4,694 | ₩5,498 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,364 | ₩5,498 | ₩5,096 | ₩5,230 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,767 | ₩6,705 | ₩5,632 | ₩6,571 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,974 | ₩7,108 | ₩4,157 | ₩6,705 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,778 | ₩8,583 | ₩7,242 | ₩7,510 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,510 | ₩8,717 | ₩7,510 | ₩8,583 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,790 | ₩10,326 | ₩7,778 | ₩7,778 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,778 | ₩9,656 | ₩7,376 | ₩7,510 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,924 | ₩9,924 | ₩8,315 | ₩8,717 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,618 | ₩14,752 | ₩9,522 | ₩10,594 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,215 | ₩16,093 | ₩13,813 | ₩15,288 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,227 | ₩23,335 | ₩16,093 | ₩18,373 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,326 | ₩10,460 | ₩8,181 | ₩9,522 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,460 | ₩10,460 | ₩9,656 | ₩10,326 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,265 | ₩11,265 | ₩10,460 | ₩10,594 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,399 | ₩11,667 | ₩10,729 | ₩11,667 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,606 | ₩12,606 | ₩10,460 | ₩11,399 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,484 | ₩15,154 | ₩13,142 | ₩13,142 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,422 | ₩17,836 | ₩14,349 | ₩14,618 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,215 | ₩16,763 | ₩12,338 | ₩16,227 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,446 | ₩24,005 | ₩15,020 | ₩15,959 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,288 | ₩15,556 | ₩12,338 | ₩12,338 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,533 | ₩12,874 | ₩10,997 | ₩11,667 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩13,008 | ₩13,008 | ₩10,863 | ₩11,265 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,411 | ₩12,606 | ₩12,740 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,947 | ₩13,947 | ₩12,740 | ₩13,142 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,813 | ₩14,618 | ₩13,545 | ₩14,081 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,484 | ₩14,484 | ₩13,545 | ₩14,081 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,349 | ₩14,349 | ₩13,411 | ₩14,349 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,545 | ₩15,556 | ₩13,142 | ₩14,752 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,215 | ₩14,215 | ₩12,740 | ₩13,411 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,081 | ₩14,618 | ₩13,545 | ₩13,679 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,215 | ₩14,349 | ₩12,070 | ₩13,813 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,813 | ₩14,215 | ₩12,740 | ₩13,679 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩13,008 | ₩13,277 | ₩12,338 | ₩13,277 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,338 | ₩13,277 | ₩12,204 | ₩12,874 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,338 | ₩12,338 | ₩10,863 | ₩12,338 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,936 | ₩11,936 | ₩11,265 | ₩11,801 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,801 | ₩12,606 | ₩11,667 | ₩11,936 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,936 | ₩12,070 | ₩11,399 | ₩12,070 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,399 | ₩11,936 | ₩11,399 | ₩11,936 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,399 | ₩11,533 | ₩10,594 | ₩11,399 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,729 | ₩10,729 | ₩10,326 | ₩10,594 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,863 | ₩10,997 | ₩10,058 | ₩10,460 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,997 | ₩12,472 | ₩10,863 | ₩10,997 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,326 | ₩11,399 | ₩10,326 | ₩11,131 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,131 | ₩11,131 | ₩10,192 | ₩10,192 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,131 | ₩11,131 | ₩10,326 | ₩10,326 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,936 | ₩11,936 | ₩11,131 | ₩11,131 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩10,997 | ₩11,936 | ₩10,594 | ₩11,936 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩10,997 | ₩10,997 | ₩10,863 | ₩10,863 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,936 | ₩11,936 | ₩11,131 | ₩11,131 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,338 | ₩12,606 | ₩11,533 | ₩11,936 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,204 | ₩12,874 | ₩12,204 | ₩12,338 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,606 | ₩12,740 | ₩12,472 | ₩12,472 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,472 | ₩13,277 | ₩12,472 | ₩12,606 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,338 | ₩13,142 | ₩12,338 | ₩12,740 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,472 | ₩12,740 | ₩12,338 | ₩12,740 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,338 | ₩12,606 | ₩12,338 | ₩12,606 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,936 | ₩13,008 | ₩11,801 | ₩12,472 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,338 | ₩13,277 | ₩12,070 | ₩12,070 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,606 | ₩12,606 | ₩11,801 | ₩12,472 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,142 | ₩13,679 | ₩12,070 | ₩12,606 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,740 | ₩13,277 | ₩12,606 | ₩12,874 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,142 | ₩13,142 | ₩12,740 | ₩12,740 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,936 | ₩14,081 | ₩11,936 | ₩13,142 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,533 | ₩12,472 | ₩11,533 | ₩11,801 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,411 | ₩13,545 | ₩10,594 | ₩11,936 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,886 | ₩14,886 | ₩13,545 | ₩13,813 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,495 | ₩16,763 | ₩15,020 | ₩15,154 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,154 | ₩17,032 | ₩15,020 | ₩16,361 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,227 | ₩16,495 | ₩14,886 | ₩15,959 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,667 | ₩17,166 | ₩11,533 | ₩16,227 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,070 | ₩12,204 | ₩11,533 | ₩11,533 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,606 | ₩12,606 | ₩11,399 | ₩11,801 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,204 | ₩12,740 | ₩12,070 | ₩12,740 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,338 | ₩12,606 | ₩11,399 | ₩12,472 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,679 | ₩14,215 | ₩12,472 | ₩12,606 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,618 | ₩14,886 | ₩13,545 | ₩13,545 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,349 | ₩14,484 | ₩13,679 | ₩14,081 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,556 | ₩15,556 | ₩14,081 | ₩14,618 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,422 | ₩15,422 | ₩14,484 | ₩14,886 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,093 | ₩16,629 | ₩15,422 | ₩15,422 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,093 | ₩16,495 | ₩15,825 | ₩16,093 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,166 | ₩17,166 | ₩15,825 | ₩15,959 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,300 | ₩17,702 | ₩16,093 | ₩16,495 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,629 | ₩17,702 | ₩16,629 | ₩17,568 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,166 | ₩17,702 | ₩16,763 | ₩17,434 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,507 | ₩18,775 | ₩16,495 | ₩17,568 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,702 | ₩20,384 | ₩17,702 | ₩18,909 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,775 | ₩19,446 | ₩17,702 | ₩18,239 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,250 | ₩20,921 | ₩18,507 | ₩19,714 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,469 | ₩23,469 | ₩19,848 | ₩21,457 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,090 | ₩30,174 | ₩23,066 | ₩23,066 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,043 | ₩19,043 | ₩18,373 | ₩18,373 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,373 | ₩19,446 | ₩18,239 | ₩18,909 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,116 | ₩20,250 | ₩18,909 | ₩19,311 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,982 | ₩20,250 | ₩19,311 | ₩19,446 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,921 | ₩20,921 | ₩19,177 | ₩20,787 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,323 | ₩21,994 | ₩21,055 | ₩21,189 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,921 | ₩22,262 | ₩20,652 | ₩22,262 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,055 | ₩22,128 | ₩20,921 | ₩21,859 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,189 | ₩21,994 | ₩21,189 | ₩21,859 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,457 | ₩21,859 | ₩20,787 | ₩21,591 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,396 | ₩22,396 | ₩21,457 | ₩21,457 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,457 | ₩22,262 | ₩20,250 | ₩22,262 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,994 | ₩23,066 | ₩20,250 | ₩21,323 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,323 | ₩22,798 | ₩20,652 | ₩22,798 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,239 | ₩21,457 | ₩18,239 | ₩21,457 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,128 | ₩22,128 | ₩17,568 | ₩19,177 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩24,005 | ₩24,005 | ₩15,288 | ₩17,032 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,212 | ₩26,821 | ₩23,335 | ₩25,480 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,944 | ₩26,687 | ₩24,944 | ₩26,151 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,542 | ₩25,883 | ₩24,273 | ₩25,883 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,603 | ₩25,346 | ₩23,469 | ₩25,346 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,944 | ₩26,017 | ₩23,871 | ₩23,871 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,346 | ₩25,614 | ₩24,139 | ₩25,078 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,480 | ₩25,614 | ₩23,737 | ₩24,676 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,553 | ₩26,553 | ₩25,212 | ₩25,212 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,358 | ₩27,626 | ₩26,017 | ₩26,017 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,235 | ₩29,369 | ₩27,090 | ₩27,894 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,833 | ₩29,369 | ₩27,492 | ₩28,028 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,492 | ₩29,235 | ₩27,492 | ₩28,431 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,845 | ₩30,845 | ₩28,565 | ₩30,040 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,772 | ₩31,917 | ₩29,504 | ₩30,845 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,894 | ₩30,711 | ₩27,894 | ₩29,772 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,956 | ₩28,297 | ₩26,687 | ₩26,956 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,626 | ₩29,504 | ₩26,821 | ₩28,028 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,772 | ₩29,772 | ₩28,431 | ₩28,565 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,894 | ₩31,515 | ₩26,553 | ₩30,308 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,492 | ₩27,492 | ₩27,090 | ₩27,090 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,821 | ₩27,626 | ₩26,687 | ₩27,492 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,821 | ₩26,956 | ₩26,553 | ₩26,956 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,821 | ₩27,358 | ₩26,553 | ₩26,553 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,090 | ₩27,492 | ₩26,821 | ₩27,224 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,626 | ₩27,626 | ₩26,419 | ₩26,821 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,760 | ₩27,760 | ₩26,956 | ₩26,956 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,090 | ₩28,162 | ₩26,151 | ₩27,358 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,078 | ₩27,090 | ₩24,273 | ₩26,956 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,921 | ₩25,078 | ₩20,921 | ₩24,542 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,457 | ₩22,262 | ₩20,921 | ₩20,921 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,798 | ₩22,798 | ₩20,787 | ₩20,921 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,407 | ₩24,810 | ₩21,725 | ₩22,530 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,944 | ₩25,078 | ₩22,798 | ₩23,871 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,407 | ₩26,017 | ₩23,603 | ₩24,273 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,626 | ₩28,297 | ₩24,810 | ₩24,944 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,772 | ₩30,174 | ₩25,480 | ₩26,553 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,297 | ₩30,576 | ₩28,297 | ₩29,772 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,442 | ₩30,576 | ₩29,369 | ₩29,504 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,320 | ₩32,320 | ₩26,821 | ₩29,369 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,197 | ₩34,197 | ₩28,967 | ₩30,040 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,148 | ₩37,148 | ₩33,393 | ₩33,929 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩39,025 | ₩39,025 | ₩36,209 | ₩36,209 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,684 | ₩41,037 | ₩36,745 | ₩40,232 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,879 | ₩38,623 | ₩36,209 | ₩37,416 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,588 | ₩40,903 | ₩31,783 | ₩39,562 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,588 | ₩33,124 | ₩30,308 | ₩31,917 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,917 | ₩32,454 | ₩30,979 | ₩32,454 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,626 | ₩34,063 | ₩26,821 | ₩31,917 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,492 | ₩28,162 | ₩27,090 | ₩28,162 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,833 | ₩28,833 | ₩27,492 | ₩27,492 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,833 | ₩28,833 | ₩28,297 | ₩28,431 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩28,028 | ₩29,369 | ₩26,956 | ₩27,492 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,810 | ₩28,833 | ₩24,810 | ₩27,760 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,128 | ₩24,810 | ₩21,994 | ₩24,810 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,518 | ₩21,323 | ₩20,116 | ₩21,055 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,066 | ₩23,066 | ₩20,250 | ₩20,787 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,603 | ₩23,871 | ₩19,982 | ₩23,066 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,737 | ₩24,139 | ₩22,530 | ₩23,737 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,883 | ₩26,285 | ₩23,737 | ₩24,139 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,956 | ₩27,358 | ₩25,480 | ₩26,017 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,186 | ₩32,186 | ₩27,492 | ₩27,492 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,783 | ₩31,783 | ₩30,040 | ₩30,979 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,174 | ₩31,917 | ₩30,174 | ₩31,113 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,638 | ₩30,576 | ₩29,638 | ₩29,906 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩30,040 | ₩30,040 | ₩28,565 | ₩29,772 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,576 | ₩31,247 | ₩29,504 | ₩29,906 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,308 | ₩31,783 | ₩30,040 | ₩30,576 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,783 | ₩32,052 | ₩29,772 | ₩30,442 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,320 | ₩32,722 | ₩31,649 | ₩32,186 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,588 | ₩34,331 | ₩32,588 | ₩32,856 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,393 | ₩33,393 | ₩32,052 | ₩32,186 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,868 | ₩34,868 | ₩32,454 | ₩32,722 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩35,002 | ₩35,404 | ₩34,063 | ₩34,331 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,270 | ₩36,075 | ₩34,734 | ₩35,270 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,941 | ₩35,941 | ₩35,002 | ₩35,672 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,868 | ₩36,611 | ₩33,929 | ₩35,941 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,807 | ₩35,807 | ₩34,197 | ₩34,197 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,331 | ₩38,757 | ₩34,331 | ₩36,209 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,404 | ₩36,343 | ₩33,795 | ₩35,404 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩35,002 | ₩35,404 | ₩33,795 | ₩34,734 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,868 | ₩36,879 | ₩34,600 | ₩35,270 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,197 | ₩37,952 | ₩34,197 | ₩35,672 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,600 | ₩36,745 | ₩33,929 | ₩36,477 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,941 | ₩36,611 | ₩33,795 | ₩34,600 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,086 | ₩42,110 | ₩36,879 | ₩37,014 | -2.82% | 2.2만 |
|---|