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 | ₩1,355 | ₩1,529 | ₩1,342 | ₩1,529 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,234 | ₩1,409 | ₩1,221 | ₩1,355 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,288 | ₩1,315 | ₩1,167 | ₩1,248 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,650 | ₩1,704 | ₩1,274 | ₩1,382 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,146 | ₩2,281 | ₩2,026 | ₩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 | ₩1,878 | ₩2,146 | ₩1,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,012 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,012 | ₩2,012 | ₩1,878 | ₩1,878 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,012 | ₩2,146 | ₩1,744 | ₩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 | ₩1,878 | ₩2,012 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,012 | ₩2,012 | ₩1,878 | ₩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 | ₩2,281 | ₩2,012 | ₩2,012 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,281 | ₩2,415 | ₩2,281 | ₩2,281 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,281 | ₩2,415 | ₩2,281 | ₩2,415 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,281 | ₩2,281 | ₩2,146 | ₩2,281 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,549 | ₩2,549 | ₩2,281 | ₩2,415 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,683 | ₩2,683 | ₩2,549 | ₩2,549 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,549 | ₩2,817 | ₩2,549 | ₩2,817 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,683 | ₩2,683 | ₩2,683 | ₩2,683 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,683 | ₩2,817 | ₩2,683 | ₩2,683 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,817 | ₩2,817 | ₩2,549 | ₩2,683 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,817 | ₩2,951 | ₩2,683 | ₩2,817 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,817 | ₩2,951 | ₩2,817 | ₩2,817 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,683 | ₩2,817 | ₩2,683 | ₩2,817 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,817 | ₩2,817 | ₩2,683 | ₩2,817 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,817 | ₩2,817 | ₩2,683 | ₩2,817 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,817 | ₩2,951 | ₩2,549 | ₩2,817 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,086 | ₩3,086 | ₩2,683 | ₩2,951 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,354 | ₩3,354 | ₩3,086 | ₩3,086 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,756 | ₩3,891 | ₩3,622 | ₩3,756 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,891 | ₩3,622 | ₩3,891 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,891 | ₩3,891 | ₩3,622 | ₩3,891 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,159 | ₩4,159 | ₩3,756 | ₩3,891 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,756 | ₩4,159 | ₩3,622 | ₩4,159 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,756 | ₩3,891 | ₩3,488 | ₩3,756 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,622 | ₩3,756 | ₩3,488 | ₩3,622 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,756 | ₩3,756 | ₩3,488 | ₩3,756 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,488 | ₩3,891 | ₩3,488 | ₩3,756 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,622 | ₩3,622 | ₩3,354 | ₩3,488 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,756 | ₩3,756 | ₩3,354 | ₩3,354 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,756 | ₩3,756 | ₩3,622 | ₩3,756 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,891 | ₩3,891 | ₩3,488 | ₩3,756 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,891 | ₩4,159 | ₩3,622 | ₩3,756 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,622 | ₩4,293 | ₩3,488 | ₩3,891 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,695 | ₩4,695 | ₩3,086 | ₩3,488 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,964 | ₩5,635 | ₩4,695 | ₩5,500 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,366 | ₩5,500 | ₩5,098 | ₩5,232 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,769 | ₩6,708 | ₩5,635 | ₩6,574 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,976 | ₩7,110 | ₩4,159 | ₩6,708 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,781 | ₩8,586 | ₩7,244 | ₩7,513 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,513 | ₩8,720 | ₩7,513 | ₩8,586 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,793 | ₩10,330 | ₩7,781 | ₩7,781 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,781 | ₩9,659 | ₩7,379 | ₩7,513 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,928 | ₩9,928 | ₩8,318 | ₩8,720 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,623 | ₩14,757 | ₩9,525 | ₩10,598 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,221 | ₩16,099 | ₩13,818 | ₩15,294 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,233 | ₩23,343 | ₩16,099 | ₩18,379 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,330 | ₩10,464 | ₩8,184 | ₩9,525 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,464 | ₩10,464 | ₩9,659 | ₩10,330 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,269 | ₩11,269 | ₩10,464 | ₩10,598 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,403 | ₩11,672 | ₩10,732 | ₩11,672 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,611 | ₩12,611 | ₩10,464 | ₩11,403 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,489 | ₩15,160 | ₩13,147 | ₩13,147 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,428 | ₩17,843 | ₩14,355 | ₩14,623 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,221 | ₩16,770 | ₩12,342 | ₩16,233 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,453 | ₩24,014 | ₩15,025 | ₩15,965 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,294 | ₩15,562 | ₩12,342 | ₩12,342 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,537 | ₩12,879 | ₩11,001 | ₩11,672 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩13,013 | ₩13,013 | ₩10,867 | ₩11,269 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,416 | ₩13,416 | ₩12,611 | ₩12,745 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,952 | ₩13,952 | ₩12,745 | ₩13,147 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,818 | ₩14,623 | ₩13,550 | ₩14,086 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,489 | ₩14,489 | ₩13,550 | ₩14,086 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,355 | ₩14,355 | ₩13,416 | ₩14,355 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,550 | ₩15,562 | ₩13,147 | ₩14,757 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,221 | ₩14,221 | ₩12,745 | ₩13,416 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,086 | ₩14,623 | ₩13,550 | ₩13,684 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,221 | ₩14,355 | ₩12,074 | ₩13,818 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,818 | ₩14,221 | ₩12,745 | ₩13,684 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩13,013 | ₩13,281 | ₩12,342 | ₩13,281 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,342 | ₩13,281 | ₩12,208 | ₩12,879 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,342 | ₩12,342 | ₩10,867 | ₩12,342 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,940 | ₩11,940 | ₩11,269 | ₩11,806 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,806 | ₩12,611 | ₩11,672 | ₩11,940 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,940 | ₩12,074 | ₩11,403 | ₩12,074 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,403 | ₩11,940 | ₩11,403 | ₩11,940 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,403 | ₩11,537 | ₩10,598 | ₩11,403 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,732 | ₩10,732 | ₩10,330 | ₩10,598 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,867 | ₩11,001 | ₩10,062 | ₩10,464 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩11,001 | ₩12,477 | ₩10,867 | ₩11,001 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,330 | ₩11,403 | ₩10,330 | ₩11,135 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,135 | ₩11,135 | ₩10,196 | ₩10,196 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,135 | ₩11,135 | ₩10,330 | ₩10,330 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,940 | ₩11,940 | ₩11,135 | ₩11,135 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩11,001 | ₩11,940 | ₩10,598 | ₩11,940 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩11,001 | ₩11,001 | ₩10,867 | ₩10,867 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,940 | ₩11,940 | ₩11,135 | ₩11,135 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,342 | ₩12,611 | ₩11,537 | ₩11,940 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,208 | ₩12,879 | ₩12,208 | ₩12,342 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,611 | ₩12,745 | ₩12,477 | ₩12,477 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,477 | ₩13,281 | ₩12,477 | ₩12,611 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,342 | ₩13,147 | ₩12,342 | ₩12,745 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,477 | ₩12,745 | ₩12,342 | ₩12,745 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,342 | ₩12,611 | ₩12,342 | ₩12,611 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,940 | ₩13,013 | ₩11,806 | ₩12,477 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,342 | ₩13,281 | ₩12,074 | ₩12,074 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,611 | ₩12,611 | ₩11,806 | ₩12,477 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,147 | ₩13,684 | ₩12,074 | ₩12,611 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,745 | ₩13,281 | ₩12,611 | ₩12,879 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,147 | ₩13,147 | ₩12,745 | ₩12,745 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,940 | ₩14,086 | ₩11,940 | ₩13,147 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,537 | ₩12,477 | ₩11,537 | ₩11,806 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,416 | ₩13,550 | ₩10,598 | ₩11,940 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,891 | ₩14,891 | ₩13,550 | ₩13,818 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,501 | ₩16,770 | ₩15,025 | ₩15,160 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,160 | ₩17,038 | ₩15,025 | ₩16,367 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,233 | ₩16,501 | ₩14,891 | ₩15,965 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,672 | ₩17,172 | ₩11,537 | ₩16,233 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,074 | ₩12,208 | ₩11,537 | ₩11,537 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,611 | ₩12,611 | ₩11,403 | ₩11,806 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,208 | ₩12,745 | ₩12,074 | ₩12,745 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,342 | ₩12,611 | ₩11,403 | ₩12,477 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,684 | ₩14,221 | ₩12,477 | ₩12,611 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,623 | ₩14,891 | ₩13,550 | ₩13,550 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,355 | ₩14,489 | ₩13,684 | ₩14,086 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,562 | ₩15,562 | ₩14,086 | ₩14,623 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,428 | ₩15,428 | ₩14,489 | ₩14,891 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,099 | ₩16,635 | ₩15,428 | ₩15,428 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,099 | ₩16,501 | ₩15,830 | ₩16,099 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,172 | ₩17,172 | ₩15,830 | ₩15,965 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,306 | ₩17,709 | ₩16,099 | ₩16,501 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,635 | ₩17,709 | ₩16,635 | ₩17,574 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,172 | ₩17,709 | ₩16,770 | ₩17,440 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,514 | ₩18,782 | ₩16,501 | ₩17,574 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,709 | ₩20,392 | ₩17,709 | ₩18,916 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,782 | ₩19,453 | ₩17,709 | ₩18,245 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,258 | ₩20,928 | ₩18,514 | ₩19,721 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,477 | ₩23,477 | ₩19,855 | ₩21,465 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,100 | ₩30,185 | ₩23,075 | ₩23,075 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,050 | ₩19,050 | ₩18,379 | ₩18,379 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,379 | ₩19,453 | ₩18,245 | ₩18,916 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,123 | ₩20,258 | ₩18,916 | ₩19,318 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,989 | ₩20,258 | ₩19,318 | ₩19,453 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,928 | ₩20,928 | ₩19,184 | ₩20,794 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,331 | ₩22,002 | ₩21,062 | ₩21,197 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,928 | ₩22,270 | ₩20,660 | ₩22,270 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,062 | ₩22,136 | ₩20,928 | ₩21,867 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,197 | ₩22,002 | ₩21,197 | ₩21,867 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,465 | ₩21,867 | ₩20,794 | ₩21,599 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,404 | ₩22,404 | ₩21,465 | ₩21,465 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,465 | ₩22,270 | ₩20,258 | ₩22,270 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩22,002 | ₩23,075 | ₩20,258 | ₩21,331 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,331 | ₩22,807 | ₩20,660 | ₩22,807 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,245 | ₩21,465 | ₩18,245 | ₩21,465 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,136 | ₩22,136 | ₩17,574 | ₩19,184 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩24,014 | ₩24,014 | ₩15,294 | ₩17,038 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,221 | ₩26,831 | ₩23,343 | ₩25,490 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,953 | ₩26,697 | ₩24,953 | ₩26,160 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,551 | ₩25,892 | ₩24,282 | ₩25,892 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,611 | ₩25,355 | ₩23,477 | ₩25,355 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,953 | ₩26,026 | ₩23,880 | ₩23,880 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,355 | ₩25,624 | ₩24,148 | ₩25,087 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,490 | ₩25,624 | ₩23,746 | ₩24,685 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,563 | ₩26,563 | ₩25,221 | ₩25,221 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,368 | ₩27,636 | ₩26,026 | ₩26,026 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,246 | ₩29,380 | ₩27,100 | ₩27,904 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,844 | ₩29,380 | ₩27,502 | ₩28,039 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,502 | ₩29,246 | ₩27,502 | ₩28,441 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,856 | ₩30,856 | ₩28,575 | ₩30,051 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,783 | ₩31,929 | ₩29,514 | ₩30,856 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,904 | ₩30,722 | ₩27,904 | ₩29,783 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,965 | ₩28,307 | ₩26,697 | ₩26,965 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,636 | ₩29,514 | ₩26,831 | ₩28,039 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,783 | ₩29,783 | ₩28,441 | ₩28,575 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,904 | ₩31,527 | ₩26,563 | ₩30,319 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,502 | ₩27,502 | ₩27,100 | ₩27,100 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,831 | ₩27,636 | ₩26,697 | ₩27,502 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,831 | ₩26,965 | ₩26,563 | ₩26,965 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,831 | ₩27,368 | ₩26,563 | ₩26,563 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,100 | ₩27,502 | ₩26,831 | ₩27,234 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,636 | ₩27,636 | ₩26,429 | ₩26,831 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,770 | ₩27,770 | ₩26,965 | ₩26,965 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,100 | ₩28,173 | ₩26,160 | ₩27,368 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,087 | ₩27,100 | ₩24,282 | ₩26,965 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,928 | ₩25,087 | ₩20,928 | ₩24,551 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,465 | ₩22,270 | ₩20,928 | ₩20,928 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,807 | ₩22,807 | ₩20,794 | ₩20,928 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,416 | ₩24,819 | ₩21,733 | ₩22,538 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,953 | ₩25,087 | ₩22,807 | ₩23,880 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,416 | ₩26,026 | ₩23,611 | ₩24,282 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,636 | ₩28,307 | ₩24,819 | ₩24,953 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,783 | ₩30,185 | ₩25,490 | ₩26,563 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,307 | ₩30,588 | ₩28,307 | ₩29,783 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,453 | ₩30,588 | ₩29,380 | ₩29,514 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,332 | ₩32,332 | ₩26,831 | ₩29,380 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,210 | ₩34,210 | ₩28,978 | ₩30,051 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,161 | ₩37,161 | ₩33,405 | ₩33,941 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩39,039 | ₩39,039 | ₩36,222 | ₩36,222 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,698 | ₩41,052 | ₩36,759 | ₩40,247 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,893 | ₩38,637 | ₩36,222 | ₩37,430 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,600 | ₩40,918 | ₩31,795 | ₩39,576 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,600 | ₩33,137 | ₩30,319 | ₩31,929 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,929 | ₩32,466 | ₩30,990 | ₩32,466 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,636 | ₩34,076 | ₩26,831 | ₩31,929 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,502 | ₩28,173 | ₩27,100 | ₩28,173 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,844 | ₩28,844 | ₩27,502 | ₩27,502 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,844 | ₩28,844 | ₩28,307 | ₩28,441 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩28,039 | ₩29,380 | ₩26,965 | ₩27,502 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,819 | ₩28,844 | ₩24,819 | ₩27,770 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,136 | ₩24,819 | ₩22,002 | ₩24,819 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,526 | ₩21,331 | ₩20,123 | ₩21,062 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,075 | ₩23,075 | ₩20,258 | ₩20,794 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,611 | ₩23,880 | ₩19,989 | ₩23,075 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,746 | ₩24,148 | ₩22,538 | ₩23,746 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,892 | ₩26,295 | ₩23,746 | ₩24,148 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,965 | ₩27,368 | ₩25,490 | ₩26,026 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,197 | ₩32,197 | ₩27,502 | ₩27,502 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,795 | ₩31,795 | ₩30,051 | ₩30,990 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,185 | ₩31,929 | ₩30,185 | ₩31,124 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,648 | ₩30,588 | ₩29,648 | ₩29,917 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩30,051 | ₩30,051 | ₩28,575 | ₩29,783 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,588 | ₩31,258 | ₩29,514 | ₩29,917 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,319 | ₩31,795 | ₩30,051 | ₩30,588 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,795 | ₩32,063 | ₩29,783 | ₩30,453 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,332 | ₩32,734 | ₩31,661 | ₩32,197 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,600 | ₩34,344 | ₩32,600 | ₩32,868 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,405 | ₩33,405 | ₩32,063 | ₩32,197 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,881 | ₩34,881 | ₩32,466 | ₩32,734 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩35,015 | ₩35,417 | ₩34,076 | ₩34,344 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,283 | ₩36,088 | ₩34,746 | ₩35,283 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,954 | ₩35,954 | ₩35,015 | ₩35,685 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,881 | ₩36,625 | ₩33,941 | ₩35,954 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,820 | ₩35,820 | ₩34,210 | ₩34,210 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,344 | ₩38,771 | ₩34,344 | ₩36,222 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,417 | ₩36,356 | ₩33,807 | ₩35,417 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩35,015 | ₩35,417 | ₩33,807 | ₩34,746 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,881 | ₩36,893 | ₩34,612 | ₩35,283 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,210 | ₩37,966 | ₩34,210 | ₩35,685 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,612 | ₩36,759 | ₩33,941 | ₩36,490 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,954 | ₩36,625 | ₩33,807 | ₩34,612 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,100 | ₩42,125 | ₩36,893 | ₩37,027 | -2.82% | 2.2만 |
|---|