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 | ₩1,341 | ₩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 | ₩2,280 | ₩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 | ₩2,280 | ₩2,012 | ₩2,012 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,280 | ₩2,415 | ₩2,280 | ₩2,280 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,415 | ₩2,280 | ₩2,415 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,280 | ₩2,280 | ₩2,146 | ₩2,280 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,549 | ₩2,549 | ₩2,280 | ₩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 | ₩3,085 | ₩3,085 | ₩2,683 | ₩2,951 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,354 | ₩3,354 | ₩3,085 | ₩3,085 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,756 | ₩3,890 | ₩3,622 | ₩3,756 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,890 | ₩3,622 | ₩3,890 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,890 | ₩3,890 | ₩3,622 | ₩3,890 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,158 | ₩4,158 | ₩3,756 | ₩3,890 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,756 | ₩4,158 | ₩3,622 | ₩4,158 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,756 | ₩3,890 | ₩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 | ₩3,890 | ₩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 | ₩3,890 | ₩3,890 | ₩3,488 | ₩3,756 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,890 | ₩4,158 | ₩3,622 | ₩3,756 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,622 | ₩4,293 | ₩3,488 | ₩3,890 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,695 | ₩4,695 | ₩3,085 | ₩3,488 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,963 | ₩5,634 | ₩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 | ₩5,768 | ₩6,707 | ₩5,634 | ₩6,573 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,976 | ₩7,110 | ₩4,158 | ₩6,707 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,780 | ₩8,585 | ₩7,244 | ₩7,512 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,512 | ₩8,719 | ₩7,512 | ₩8,585 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,793 | ₩10,329 | ₩7,780 | ₩7,780 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,780 | ₩9,658 | ₩7,378 | ₩7,512 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,927 | ₩9,927 | ₩8,317 | ₩8,719 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,622 | ₩14,756 | ₩9,524 | ₩10,597 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,219 | ₩16,097 | ₩13,817 | ₩15,293 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,232 | ₩23,341 | ₩16,097 | ₩18,378 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,329 | ₩10,463 | ₩8,183 | ₩9,524 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,463 | ₩10,463 | ₩9,658 | ₩10,329 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,268 | ₩11,268 | ₩10,463 | ₩10,597 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,402 | ₩11,671 | ₩10,732 | ₩11,671 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,610 | ₩12,610 | ₩10,463 | ₩11,402 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,488 | ₩15,158 | ₩13,146 | ₩13,146 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,427 | ₩17,841 | ₩14,354 | ₩14,622 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,219 | ₩16,768 | ₩12,341 | ₩16,232 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,451 | ₩24,012 | ₩15,024 | ₩15,963 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,293 | ₩15,561 | ₩12,341 | ₩12,341 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,536 | ₩12,878 | ₩11,000 | ₩11,671 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩13,012 | ₩13,012 | ₩10,866 | ₩11,268 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,415 | ₩13,415 | ₩12,610 | ₩12,744 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,951 | ₩13,951 | ₩12,744 | ₩13,146 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,817 | ₩14,622 | ₩13,549 | ₩14,085 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,488 | ₩14,488 | ₩13,549 | ₩14,085 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,354 | ₩14,354 | ₩13,415 | ₩14,354 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,549 | ₩15,561 | ₩13,146 | ₩14,756 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,219 | ₩14,219 | ₩12,744 | ₩13,415 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,085 | ₩14,622 | ₩13,549 | ₩13,683 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,219 | ₩14,354 | ₩12,073 | ₩13,817 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,817 | ₩14,219 | ₩12,744 | ₩13,683 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩13,012 | ₩13,280 | ₩12,341 | ₩13,280 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,341 | ₩13,280 | ₩12,207 | ₩12,878 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,341 | ₩12,341 | ₩10,866 | ₩12,341 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,939 | ₩11,939 | ₩11,268 | ₩11,805 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,805 | ₩12,610 | ₩11,671 | ₩11,939 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,939 | ₩12,073 | ₩11,402 | ₩12,073 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,402 | ₩11,939 | ₩11,402 | ₩11,939 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,402 | ₩11,536 | ₩10,597 | ₩11,402 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,732 | ₩10,732 | ₩10,329 | ₩10,597 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,866 | ₩11,000 | ₩10,061 | ₩10,463 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩11,000 | ₩12,475 | ₩10,866 | ₩11,000 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,329 | ₩11,402 | ₩10,329 | ₩11,134 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,134 | ₩11,134 | ₩10,195 | ₩10,195 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,134 | ₩11,134 | ₩10,329 | ₩10,329 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,939 | ₩11,939 | ₩11,134 | ₩11,134 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩11,000 | ₩11,939 | ₩10,597 | ₩11,939 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩11,000 | ₩11,000 | ₩10,866 | ₩10,866 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,939 | ₩11,939 | ₩11,134 | ₩11,134 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,341 | ₩12,610 | ₩11,536 | ₩11,939 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,207 | ₩12,878 | ₩12,207 | ₩12,341 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,610 | ₩12,744 | ₩12,475 | ₩12,475 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,475 | ₩13,280 | ₩12,475 | ₩12,610 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,341 | ₩13,146 | ₩12,341 | ₩12,744 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,475 | ₩12,744 | ₩12,341 | ₩12,744 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,341 | ₩12,610 | ₩12,341 | ₩12,610 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,939 | ₩13,012 | ₩11,805 | ₩12,475 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,341 | ₩13,280 | ₩12,073 | ₩12,073 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,610 | ₩12,610 | ₩11,805 | ₩12,475 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,146 | ₩13,683 | ₩12,073 | ₩12,610 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,744 | ₩13,280 | ₩12,610 | ₩12,878 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,146 | ₩13,146 | ₩12,744 | ₩12,744 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,939 | ₩14,085 | ₩11,939 | ₩13,146 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,536 | ₩12,475 | ₩11,536 | ₩11,805 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,415 | ₩13,549 | ₩10,597 | ₩11,939 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,890 | ₩14,890 | ₩13,549 | ₩13,817 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,500 | ₩16,768 | ₩15,024 | ₩15,158 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,158 | ₩17,036 | ₩15,024 | ₩16,366 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,232 | ₩16,500 | ₩14,890 | ₩15,963 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,671 | ₩17,171 | ₩11,536 | ₩16,232 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,073 | ₩12,207 | ₩11,536 | ₩11,536 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,610 | ₩12,610 | ₩11,402 | ₩11,805 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,207 | ₩12,744 | ₩12,073 | ₩12,744 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,341 | ₩12,610 | ₩11,402 | ₩12,475 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,683 | ₩14,219 | ₩12,475 | ₩12,610 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,622 | ₩14,890 | ₩13,549 | ₩13,549 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,354 | ₩14,488 | ₩13,683 | ₩14,085 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,561 | ₩15,561 | ₩14,085 | ₩14,622 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,427 | ₩15,427 | ₩14,488 | ₩14,890 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,097 | ₩16,634 | ₩15,427 | ₩15,427 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,097 | ₩16,500 | ₩15,829 | ₩16,097 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,171 | ₩17,171 | ₩15,829 | ₩15,963 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,305 | ₩17,707 | ₩16,097 | ₩16,500 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,634 | ₩17,707 | ₩16,634 | ₩17,573 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,171 | ₩17,707 | ₩16,768 | ₩17,439 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,512 | ₩18,780 | ₩16,500 | ₩17,573 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,707 | ₩20,390 | ₩17,707 | ₩18,914 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,780 | ₩19,451 | ₩17,707 | ₩18,244 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,256 | ₩20,927 | ₩18,512 | ₩19,719 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,475 | ₩23,475 | ₩19,853 | ₩21,463 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,097 | ₩30,183 | ₩23,073 | ₩23,073 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,049 | ₩19,049 | ₩18,378 | ₩18,378 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,378 | ₩19,451 | ₩18,244 | ₩18,914 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,122 | ₩20,256 | ₩18,914 | ₩19,317 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,988 | ₩20,256 | ₩19,317 | ₩19,451 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,927 | ₩20,927 | ₩19,183 | ₩20,792 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,329 | ₩22,000 | ₩21,061 | ₩21,195 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,927 | ₩22,268 | ₩20,658 | ₩22,268 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,061 | ₩22,134 | ₩20,927 | ₩21,866 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,195 | ₩22,000 | ₩21,195 | ₩21,866 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,463 | ₩21,866 | ₩20,792 | ₩21,597 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,402 | ₩22,402 | ₩21,463 | ₩21,463 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,463 | ₩22,268 | ₩20,256 | ₩22,268 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩22,000 | ₩23,073 | ₩20,256 | ₩21,329 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,329 | ₩22,805 | ₩20,658 | ₩22,805 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,244 | ₩21,463 | ₩18,244 | ₩21,463 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,134 | ₩22,134 | ₩17,573 | ₩19,183 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩24,012 | ₩24,012 | ₩15,293 | ₩17,036 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,219 | ₩26,829 | ₩23,341 | ₩25,488 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,951 | ₩26,695 | ₩24,951 | ₩26,158 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,549 | ₩25,890 | ₩24,280 | ₩25,890 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,610 | ₩25,353 | ₩23,475 | ₩25,353 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,951 | ₩26,024 | ₩23,878 | ₩23,878 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,353 | ₩25,622 | ₩24,146 | ₩25,085 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,488 | ₩25,622 | ₩23,744 | ₩24,683 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,561 | ₩26,561 | ₩25,219 | ₩25,219 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,366 | ₩27,634 | ₩26,024 | ₩26,024 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,244 | ₩29,378 | ₩27,097 | ₩27,902 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,841 | ₩29,378 | ₩27,500 | ₩28,036 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,500 | ₩29,244 | ₩27,500 | ₩28,439 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,853 | ₩30,853 | ₩28,573 | ₩30,048 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,780 | ₩31,927 | ₩29,512 | ₩30,853 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,902 | ₩30,719 | ₩27,902 | ₩29,780 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,963 | ₩28,305 | ₩26,695 | ₩26,963 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,634 | ₩29,512 | ₩26,829 | ₩28,036 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,780 | ₩29,780 | ₩28,439 | ₩28,573 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,902 | ₩31,524 | ₩26,561 | ₩30,317 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,500 | ₩27,500 | ₩27,097 | ₩27,097 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,829 | ₩27,634 | ₩26,695 | ₩27,500 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,829 | ₩26,963 | ₩26,561 | ₩26,963 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,829 | ₩27,366 | ₩26,561 | ₩26,561 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,097 | ₩27,500 | ₩26,829 | ₩27,231 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,634 | ₩27,634 | ₩26,427 | ₩26,829 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,768 | ₩27,768 | ₩26,963 | ₩26,963 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,097 | ₩28,170 | ₩26,158 | ₩27,366 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,085 | ₩27,097 | ₩24,280 | ₩26,963 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,927 | ₩25,085 | ₩20,927 | ₩24,549 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,463 | ₩22,268 | ₩20,927 | ₩20,927 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,805 | ₩22,805 | ₩20,792 | ₩20,927 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,414 | ₩24,817 | ₩21,731 | ₩22,536 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,951 | ₩25,085 | ₩22,805 | ₩23,878 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,414 | ₩26,024 | ₩23,610 | ₩24,280 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,634 | ₩28,305 | ₩24,817 | ₩24,951 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,780 | ₩30,183 | ₩25,488 | ₩26,561 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,305 | ₩30,585 | ₩28,305 | ₩29,780 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,451 | ₩30,585 | ₩29,378 | ₩29,512 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,329 | ₩32,329 | ₩26,829 | ₩29,378 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,207 | ₩34,207 | ₩28,975 | ₩30,048 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,158 | ₩37,158 | ₩33,402 | ₩33,939 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩39,036 | ₩39,036 | ₩36,219 | ₩36,219 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,695 | ₩41,048 | ₩36,756 | ₩40,244 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,890 | ₩38,634 | ₩36,219 | ₩37,426 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,597 | ₩40,914 | ₩31,792 | ₩39,573 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,597 | ₩33,134 | ₩30,317 | ₩31,927 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,927 | ₩32,463 | ₩30,987 | ₩32,463 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,634 | ₩34,073 | ₩26,829 | ₩31,927 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,500 | ₩28,170 | ₩27,097 | ₩28,170 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,841 | ₩28,841 | ₩27,500 | ₩27,500 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,841 | ₩28,841 | ₩28,305 | ₩28,439 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩28,036 | ₩29,378 | ₩26,963 | ₩27,500 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,817 | ₩28,841 | ₩24,817 | ₩27,768 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,134 | ₩24,817 | ₩22,000 | ₩24,817 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,524 | ₩21,329 | ₩20,122 | ₩21,061 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,073 | ₩23,073 | ₩20,256 | ₩20,792 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,610 | ₩23,878 | ₩19,988 | ₩23,073 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,744 | ₩24,146 | ₩22,536 | ₩23,744 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,890 | ₩26,292 | ₩23,744 | ₩24,146 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,963 | ₩27,366 | ₩25,488 | ₩26,024 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,195 | ₩32,195 | ₩27,500 | ₩27,500 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,792 | ₩31,792 | ₩30,048 | ₩30,987 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,183 | ₩31,927 | ₩30,183 | ₩31,122 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,646 | ₩30,585 | ₩29,646 | ₩29,914 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩30,048 | ₩30,048 | ₩28,573 | ₩29,780 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,585 | ₩31,256 | ₩29,512 | ₩29,914 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,317 | ₩31,792 | ₩30,048 | ₩30,585 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,792 | ₩32,061 | ₩29,780 | ₩30,451 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,329 | ₩32,731 | ₩31,658 | ₩32,195 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,597 | ₩34,341 | ₩32,597 | ₩32,866 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,402 | ₩33,402 | ₩32,061 | ₩32,195 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,878 | ₩34,878 | ₩32,463 | ₩32,731 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩35,012 | ₩35,414 | ₩34,073 | ₩34,341 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,280 | ₩36,085 | ₩34,744 | ₩35,280 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,951 | ₩35,951 | ₩35,012 | ₩35,683 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,878 | ₩36,622 | ₩33,939 | ₩35,951 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,817 | ₩35,817 | ₩34,207 | ₩34,207 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,341 | ₩38,768 | ₩34,341 | ₩36,219 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,414 | ₩36,353 | ₩33,805 | ₩35,414 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩35,012 | ₩35,414 | ₩33,805 | ₩34,744 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,878 | ₩36,890 | ₩34,609 | ₩35,280 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,207 | ₩37,963 | ₩34,207 | ₩35,683 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,609 | ₩36,756 | ₩33,939 | ₩36,487 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,951 | ₩36,622 | ₩33,805 | ₩34,609 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,097 | ₩42,122 | ₩36,890 | ₩37,024 | -2.82% | 2.2만 |
|---|