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 | ₩1,338 | ₩1,526 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,231 | ₩1,405 | ₩1,218 | ₩1,352 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,285 | ₩1,312 | ₩1,164 | ₩1,245 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,646 | ₩1,700 | ₩1,272 | ₩1,379 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,142 | ₩2,275 | ₩2,021 | ₩2,168 | +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 | ₩1,874 | ₩2,142 | ₩1,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,008 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,008 | ₩2,008 | ₩1,874 | ₩1,874 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,008 | ₩2,142 | ₩1,740 | ₩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 | ₩1,874 | ₩2,008 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,008 | ₩2,008 | ₩1,874 | ₩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 | ₩2,275 | ₩2,008 | ₩2,008 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,275 | ₩2,409 | ₩2,275 | ₩2,275 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,275 | ₩2,409 | ₩2,275 | ₩2,409 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,275 | ₩2,275 | ₩2,142 | ₩2,275 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,543 | ₩2,543 | ₩2,275 | ₩2,409 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,677 | ₩2,677 | ₩2,543 | ₩2,543 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,543 | ₩2,811 | ₩2,543 | ₩2,811 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,677 | ₩2,677 | ₩2,677 | ₩2,677 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,677 | ₩2,677 | ₩2,677 | ₩2,677 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,677 | ₩2,677 | ₩2,677 | ₩2,677 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,677 | ₩2,677 | ₩2,677 | ₩2,677 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,677 | ₩2,811 | ₩2,677 | ₩2,677 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,811 | ₩2,811 | ₩2,543 | ₩2,677 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,811 | ₩2,945 | ₩2,677 | ₩2,811 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,811 | ₩2,945 | ₩2,811 | ₩2,811 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,677 | ₩2,811 | ₩2,677 | ₩2,811 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,811 | ₩2,811 | ₩2,677 | ₩2,811 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,811 | ₩2,811 | ₩2,677 | ₩2,811 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,811 | ₩2,945 | ₩2,543 | ₩2,811 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,079 | ₩3,079 | ₩2,677 | ₩2,945 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,346 | ₩3,346 | ₩3,079 | ₩3,079 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,748 | ₩3,882 | ₩3,614 | ₩3,748 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,614 | ₩3,882 | ₩3,614 | ₩3,882 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,882 | ₩3,882 | ₩3,614 | ₩3,882 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,149 | ₩4,149 | ₩3,748 | ₩3,882 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,748 | ₩4,149 | ₩3,614 | ₩4,149 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,748 | ₩3,882 | ₩3,480 | ₩3,748 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,614 | ₩3,748 | ₩3,480 | ₩3,614 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,748 | ₩3,748 | ₩3,480 | ₩3,748 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,480 | ₩3,882 | ₩3,480 | ₩3,748 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,614 | ₩3,614 | ₩3,346 | ₩3,480 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,748 | ₩3,748 | ₩3,346 | ₩3,346 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,748 | ₩3,748 | ₩3,614 | ₩3,748 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,882 | ₩3,882 | ₩3,480 | ₩3,748 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,882 | ₩4,149 | ₩3,614 | ₩3,748 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,614 | ₩4,283 | ₩3,480 | ₩3,882 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,685 | ₩4,685 | ₩3,079 | ₩3,480 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,952 | ₩5,622 | ₩4,685 | ₩5,488 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,354 | ₩5,488 | ₩5,086 | ₩5,220 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,755 | ₩6,692 | ₩5,622 | ₩6,559 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,960 | ₩7,094 | ₩4,149 | ₩6,692 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,763 | ₩8,566 | ₩7,228 | ₩7,495 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,495 | ₩8,700 | ₩7,495 | ₩8,566 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,771 | ₩10,306 | ₩7,763 | ₩7,763 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,763 | ₩9,637 | ₩7,362 | ₩7,495 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,905 | ₩9,905 | ₩8,299 | ₩8,700 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,589 | ₩14,723 | ₩9,503 | ₩10,574 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,188 | ₩16,062 | ₩13,786 | ₩15,259 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,196 | ₩23,290 | ₩16,062 | ₩18,337 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,306 | ₩10,440 | ₩8,165 | ₩9,503 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,440 | ₩10,440 | ₩9,637 | ₩10,306 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,243 | ₩11,243 | ₩10,440 | ₩10,574 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,377 | ₩11,645 | ₩10,708 | ₩11,645 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,582 | ₩12,582 | ₩10,440 | ₩11,377 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,456 | ₩15,125 | ₩13,117 | ₩13,117 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,393 | ₩17,802 | ₩14,322 | ₩14,589 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,188 | ₩16,731 | ₩12,314 | ₩16,196 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,408 | ₩23,959 | ₩14,991 | ₩15,928 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,259 | ₩15,526 | ₩12,314 | ₩12,314 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,511 | ₩12,849 | ₩10,976 | ₩11,645 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩12,983 | ₩12,983 | ₩10,842 | ₩11,243 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,385 | ₩13,385 | ₩12,582 | ₩12,716 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,920 | ₩13,920 | ₩12,716 | ₩13,117 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,786 | ₩14,589 | ₩13,519 | ₩14,054 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,456 | ₩14,456 | ₩13,519 | ₩14,054 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,322 | ₩14,322 | ₩13,385 | ₩14,322 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,519 | ₩15,526 | ₩13,117 | ₩14,723 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,188 | ₩14,188 | ₩12,716 | ₩13,385 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,054 | ₩14,589 | ₩13,519 | ₩13,652 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,188 | ₩14,322 | ₩12,046 | ₩13,786 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,786 | ₩14,188 | ₩12,716 | ₩13,652 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩12,983 | ₩13,251 | ₩12,314 | ₩13,251 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,314 | ₩13,251 | ₩12,180 | ₩12,849 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,314 | ₩12,314 | ₩10,842 | ₩12,314 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,912 | ₩11,912 | ₩11,243 | ₩11,779 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,779 | ₩12,582 | ₩11,645 | ₩11,912 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,912 | ₩12,046 | ₩11,377 | ₩12,046 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,377 | ₩11,912 | ₩11,377 | ₩11,912 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,377 | ₩11,511 | ₩10,574 | ₩11,377 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,708 | ₩10,708 | ₩10,306 | ₩10,574 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,842 | ₩10,976 | ₩10,039 | ₩10,440 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,976 | ₩12,448 | ₩10,842 | ₩10,976 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,306 | ₩11,377 | ₩10,306 | ₩11,109 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,109 | ₩11,109 | ₩10,172 | ₩10,172 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,109 | ₩11,109 | ₩10,306 | ₩10,306 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,912 | ₩11,912 | ₩11,109 | ₩11,109 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩10,976 | ₩11,912 | ₩10,574 | ₩11,912 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩10,976 | ₩10,976 | ₩10,842 | ₩10,842 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,912 | ₩11,912 | ₩11,109 | ₩11,109 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,314 | ₩12,582 | ₩11,511 | ₩11,912 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,180 | ₩12,849 | ₩12,180 | ₩12,314 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,582 | ₩12,716 | ₩12,448 | ₩12,448 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,448 | ₩13,251 | ₩12,448 | ₩12,582 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,314 | ₩13,117 | ₩12,314 | ₩12,716 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,448 | ₩12,716 | ₩12,314 | ₩12,716 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,314 | ₩12,582 | ₩12,314 | ₩12,582 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,912 | ₩12,983 | ₩11,779 | ₩12,448 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,314 | ₩13,251 | ₩12,046 | ₩12,046 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,582 | ₩12,582 | ₩11,779 | ₩12,448 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,117 | ₩13,652 | ₩12,046 | ₩12,582 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,716 | ₩13,251 | ₩12,582 | ₩12,849 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,117 | ₩13,117 | ₩12,716 | ₩12,716 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,912 | ₩14,054 | ₩11,912 | ₩13,117 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,511 | ₩12,448 | ₩11,511 | ₩11,779 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,385 | ₩13,519 | ₩10,574 | ₩11,912 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,857 | ₩14,857 | ₩13,519 | ₩13,786 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,463 | ₩16,731 | ₩14,991 | ₩15,125 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,125 | ₩16,999 | ₩14,991 | ₩16,329 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,196 | ₩16,463 | ₩14,857 | ₩15,928 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,645 | ₩17,133 | ₩11,511 | ₩16,196 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,046 | ₩12,180 | ₩11,511 | ₩11,511 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,582 | ₩12,582 | ₩11,377 | ₩11,779 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,180 | ₩12,716 | ₩12,046 | ₩12,716 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,314 | ₩12,582 | ₩11,377 | ₩12,448 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,652 | ₩14,188 | ₩12,448 | ₩12,582 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,589 | ₩14,857 | ₩13,519 | ₩13,519 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,322 | ₩14,456 | ₩13,652 | ₩14,054 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,526 | ₩15,526 | ₩14,054 | ₩14,589 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,393 | ₩15,393 | ₩14,456 | ₩14,857 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,062 | ₩16,597 | ₩15,393 | ₩15,393 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,062 | ₩16,463 | ₩15,794 | ₩16,062 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,133 | ₩17,133 | ₩15,794 | ₩15,928 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,266 | ₩17,668 | ₩16,062 | ₩16,463 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,597 | ₩17,668 | ₩16,597 | ₩17,534 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,133 | ₩17,668 | ₩16,731 | ₩17,400 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,471 | ₩18,739 | ₩16,463 | ₩17,534 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,668 | ₩20,345 | ₩17,668 | ₩18,873 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,739 | ₩19,408 | ₩17,668 | ₩18,203 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,211 | ₩20,880 | ₩18,471 | ₩19,676 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,423 | ₩23,423 | ₩19,810 | ₩21,416 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,037 | ₩30,116 | ₩23,022 | ₩23,022 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,006 | ₩19,006 | ₩18,337 | ₩18,337 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,337 | ₩19,408 | ₩18,203 | ₩18,873 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,077 | ₩20,211 | ₩18,873 | ₩19,274 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,943 | ₩20,211 | ₩19,274 | ₩19,408 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,880 | ₩20,880 | ₩19,140 | ₩20,746 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,282 | ₩21,951 | ₩21,014 | ₩21,148 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,880 | ₩22,219 | ₩20,613 | ₩22,219 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,014 | ₩22,085 | ₩20,880 | ₩21,817 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,148 | ₩21,951 | ₩21,148 | ₩21,817 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,416 | ₩21,817 | ₩20,746 | ₩21,550 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,353 | ₩22,353 | ₩21,416 | ₩21,416 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,416 | ₩22,219 | ₩20,211 | ₩22,219 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,951 | ₩23,022 | ₩20,211 | ₩21,282 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,282 | ₩22,754 | ₩20,613 | ₩22,754 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,203 | ₩21,416 | ₩18,203 | ₩21,416 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,085 | ₩22,085 | ₩17,534 | ₩19,140 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩23,959 | ₩23,959 | ₩15,259 | ₩16,999 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,163 | ₩26,770 | ₩23,290 | ₩25,431 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,896 | ₩26,636 | ₩24,896 | ₩26,100 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,494 | ₩25,833 | ₩24,226 | ₩25,833 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,557 | ₩25,297 | ₩23,423 | ₩25,297 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,896 | ₩25,967 | ₩23,825 | ₩23,825 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,297 | ₩25,565 | ₩24,093 | ₩25,030 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,431 | ₩25,565 | ₩23,691 | ₩24,628 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,502 | ₩26,502 | ₩25,163 | ₩25,163 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,305 | ₩27,573 | ₩25,967 | ₩25,967 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,179 | ₩29,313 | ₩27,037 | ₩27,840 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,777 | ₩29,313 | ₩27,439 | ₩27,974 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,439 | ₩29,179 | ₩27,439 | ₩28,376 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,785 | ₩30,785 | ₩28,510 | ₩29,982 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,714 | ₩31,856 | ₩29,447 | ₩30,785 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,840 | ₩30,651 | ₩27,840 | ₩29,714 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,903 | ₩28,242 | ₩26,636 | ₩26,903 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,573 | ₩29,447 | ₩26,770 | ₩27,974 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,714 | ₩29,714 | ₩28,376 | ₩28,510 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,840 | ₩31,454 | ₩26,502 | ₩30,250 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,439 | ₩27,439 | ₩27,037 | ₩27,037 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,770 | ₩27,573 | ₩26,636 | ₩27,439 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,770 | ₩26,903 | ₩26,502 | ₩26,903 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,770 | ₩27,305 | ₩26,502 | ₩26,502 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,037 | ₩27,439 | ₩26,770 | ₩27,171 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,573 | ₩27,573 | ₩26,368 | ₩26,770 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,707 | ₩27,707 | ₩26,903 | ₩26,903 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,037 | ₩28,108 | ₩26,100 | ₩27,305 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,030 | ₩27,037 | ₩24,226 | ₩26,903 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,880 | ₩25,030 | ₩20,880 | ₩24,494 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,416 | ₩22,219 | ₩20,880 | ₩20,880 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,754 | ₩22,754 | ₩20,746 | ₩20,880 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,360 | ₩24,762 | ₩21,683 | ₩22,486 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,896 | ₩25,030 | ₩22,754 | ₩23,825 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,360 | ₩25,967 | ₩23,557 | ₩24,226 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,573 | ₩28,242 | ₩24,762 | ₩24,896 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,714 | ₩30,116 | ₩25,431 | ₩26,502 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,242 | ₩30,517 | ₩28,242 | ₩29,714 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,383 | ₩30,517 | ₩29,313 | ₩29,447 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,257 | ₩32,257 | ₩26,770 | ₩29,313 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,131 | ₩34,131 | ₩28,911 | ₩29,982 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,076 | ₩37,076 | ₩33,328 | ₩33,864 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩38,950 | ₩38,950 | ₩36,139 | ₩36,139 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,611 | ₩40,957 | ₩36,674 | ₩40,154 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,808 | ₩38,548 | ₩36,139 | ₩37,344 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,525 | ₩40,824 | ₩31,722 | ₩39,485 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,525 | ₩33,060 | ₩30,250 | ₩31,856 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,856 | ₩32,391 | ₩30,919 | ₩32,391 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,573 | ₩33,997 | ₩26,770 | ₩31,856 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,439 | ₩28,108 | ₩27,037 | ₩28,108 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,777 | ₩28,777 | ₩27,439 | ₩27,439 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,777 | ₩28,777 | ₩28,242 | ₩28,376 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩27,974 | ₩29,313 | ₩26,903 | ₩27,439 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,762 | ₩28,777 | ₩24,762 | ₩27,707 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,085 | ₩24,762 | ₩21,951 | ₩24,762 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,479 | ₩21,282 | ₩20,077 | ₩21,014 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,022 | ₩23,022 | ₩20,211 | ₩20,746 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,557 | ₩23,825 | ₩19,943 | ₩23,022 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,691 | ₩24,093 | ₩22,486 | ₩23,691 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,833 | ₩26,234 | ₩23,691 | ₩24,093 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,903 | ₩27,305 | ₩25,431 | ₩25,967 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,124 | ₩32,124 | ₩27,439 | ₩27,439 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,722 | ₩31,722 | ₩29,982 | ₩30,919 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,116 | ₩31,856 | ₩30,116 | ₩31,053 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,580 | ₩30,517 | ₩29,580 | ₩29,848 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩29,982 | ₩29,982 | ₩28,510 | ₩29,714 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,517 | ₩31,187 | ₩29,447 | ₩29,848 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,250 | ₩31,722 | ₩29,982 | ₩30,517 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,722 | ₩31,990 | ₩29,714 | ₩30,383 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,257 | ₩32,659 | ₩31,588 | ₩32,124 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,525 | ₩34,265 | ₩32,525 | ₩32,793 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,328 | ₩33,328 | ₩31,990 | ₩32,124 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,800 | ₩34,800 | ₩32,391 | ₩32,659 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩34,934 | ₩35,336 | ₩33,997 | ₩34,265 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,202 | ₩36,005 | ₩34,667 | ₩35,202 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,871 | ₩35,871 | ₩34,934 | ₩35,604 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,800 | ₩36,541 | ₩33,864 | ₩35,871 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,737 | ₩35,737 | ₩34,131 | ₩34,131 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,265 | ₩38,682 | ₩34,265 | ₩36,139 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,336 | ₩36,273 | ₩33,730 | ₩35,336 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩34,934 | ₩35,336 | ₩33,730 | ₩34,667 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,800 | ₩36,808 | ₩34,533 | ₩35,202 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,131 | ₩37,879 | ₩34,131 | ₩35,604 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,533 | ₩36,674 | ₩33,864 | ₩36,407 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,871 | ₩36,541 | ₩33,730 | ₩34,533 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,013 | ₩42,028 | ₩36,808 | ₩36,942 | -2.82% | 2.2만 |
|---|