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 | ₩1,408 | ₩1,220 | ₩1,355 | +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 | ₩1,878 | ₩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 | ₩1,743 | ₩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 | ₩1,878 | ₩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 | ₩2,414 | ₩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 | ₩2,951 | ₩2,682 | ₩2,816 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,816 | ₩2,951 | ₩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 | ₩2,951 | ₩2,548 | ₩2,816 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,085 | ₩3,085 | ₩2,682 | ₩2,951 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,353 | ₩3,353 | ₩3,085 | ₩3,085 | -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 | ₩4,158 | ₩4,158 | ₩3,755 | ₩3,889 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,755 | ₩4,158 | ₩3,621 | ₩4,158 | +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 | ₩4,158 | ₩3,621 | ₩3,755 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,621 | ₩4,292 | ₩3,487 | ₩3,889 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,694 | ₩4,694 | ₩3,085 | ₩3,487 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,962 | ₩5,633 | ₩4,694 | ₩5,499 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,365 | ₩5,499 | ₩5,096 | ₩5,230 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,767 | ₩6,706 | ₩5,633 | ₩6,572 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,974 | ₩7,108 | ₩4,158 | ₩6,706 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,779 | ₩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 | ₩10,327 | ₩7,779 | ₩7,779 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,779 | ₩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 | ₩14,753 | ₩9,522 | ₩10,595 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,216 | ₩16,094 | ₩13,814 | ₩15,289 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,228 | ₩23,336 | ₩16,094 | ₩18,374 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,327 | ₩10,461 | ₩8,181 | ₩9,522 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,461 | ₩10,461 | ₩9,656 | ₩10,327 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,266 | ₩11,266 | ₩10,461 | ₩10,595 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,400 | ₩11,668 | ₩10,729 | ₩11,668 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,607 | ₩12,607 | ₩10,461 | ₩11,400 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,484 | ₩15,155 | ₩13,143 | ₩13,143 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,423 | ₩17,837 | ₩14,350 | ₩14,618 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,216 | ₩16,764 | ₩12,338 | ₩16,228 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,447 | ₩24,006 | ₩15,021 | ₩15,960 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,289 | ₩15,557 | ₩12,338 | ₩12,338 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,534 | ₩12,875 | ₩10,997 | ₩11,668 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩13,009 | ₩13,009 | ₩10,863 | ₩11,266 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,411 | ₩13,411 | ₩12,607 | ₩12,741 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,948 | ₩13,948 | ₩12,741 | ₩13,143 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,814 | ₩14,618 | ₩13,546 | ₩14,082 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,484 | ₩14,484 | ₩13,546 | ₩14,082 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,350 | ₩14,350 | ₩13,411 | ₩14,350 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,546 | ₩15,557 | ₩13,143 | ₩14,753 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,216 | ₩14,216 | ₩12,741 | ₩13,411 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,082 | ₩14,618 | ₩13,546 | ₩13,680 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,216 | ₩14,350 | ₩12,070 | ₩13,814 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,814 | ₩14,216 | ₩12,741 | ₩13,680 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩13,009 | ₩13,277 | ₩12,338 | ₩13,277 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,338 | ₩13,277 | ₩12,204 | ₩12,875 | +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 | ₩11,266 | ₩11,802 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,802 | ₩12,607 | ₩11,668 | ₩11,936 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,936 | ₩12,070 | ₩11,400 | ₩12,070 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,400 | ₩11,936 | ₩11,400 | ₩11,936 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,400 | ₩11,534 | ₩10,595 | ₩11,400 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,729 | ₩10,729 | ₩10,327 | ₩10,595 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,863 | ₩10,997 | ₩10,059 | ₩10,461 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,997 | ₩12,473 | ₩10,863 | ₩10,997 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,327 | ₩11,400 | ₩10,327 | ₩11,131 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,131 | ₩11,131 | ₩10,193 | ₩10,193 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,131 | ₩11,131 | ₩10,327 | ₩10,327 | -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 | ₩10,595 | ₩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 | ₩12,607 | ₩11,534 | ₩11,936 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,204 | ₩12,875 | ₩12,204 | ₩12,338 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,607 | ₩12,741 | ₩12,473 | ₩12,473 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,473 | ₩13,277 | ₩12,473 | ₩12,607 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,338 | ₩13,143 | ₩12,338 | ₩12,741 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,473 | ₩12,741 | ₩12,338 | ₩12,741 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,338 | ₩12,607 | ₩12,338 | ₩12,607 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,936 | ₩13,009 | ₩11,802 | ₩12,473 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,338 | ₩13,277 | ₩12,070 | ₩12,070 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,607 | ₩12,607 | ₩11,802 | ₩12,473 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,143 | ₩13,680 | ₩12,070 | ₩12,607 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,741 | ₩13,277 | ₩12,607 | ₩12,875 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,143 | ₩13,143 | ₩12,741 | ₩12,741 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,936 | ₩14,082 | ₩11,936 | ₩13,143 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,534 | ₩12,473 | ₩11,534 | ₩11,802 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,411 | ₩13,546 | ₩10,595 | ₩11,936 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,887 | ₩14,887 | ₩13,546 | ₩13,814 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,496 | ₩16,764 | ₩15,021 | ₩15,155 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,155 | ₩17,032 | ₩15,021 | ₩16,362 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,228 | ₩16,496 | ₩14,887 | ₩15,960 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,668 | ₩17,167 | ₩11,534 | ₩16,228 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,070 | ₩12,204 | ₩11,534 | ₩11,534 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,607 | ₩12,607 | ₩11,400 | ₩11,802 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,204 | ₩12,741 | ₩12,070 | ₩12,741 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,338 | ₩12,607 | ₩11,400 | ₩12,473 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,680 | ₩14,216 | ₩12,473 | ₩12,607 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,618 | ₩14,887 | ₩13,546 | ₩13,546 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,350 | ₩14,484 | ₩13,680 | ₩14,082 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,557 | ₩15,557 | ₩14,082 | ₩14,618 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,423 | ₩15,423 | ₩14,484 | ₩14,887 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,094 | ₩16,630 | ₩15,423 | ₩15,423 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,094 | ₩16,496 | ₩15,825 | ₩16,094 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,167 | ₩17,167 | ₩15,825 | ₩15,960 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,301 | ₩17,703 | ₩16,094 | ₩16,496 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,630 | ₩17,703 | ₩16,630 | ₩17,569 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,167 | ₩17,703 | ₩16,764 | ₩17,435 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,508 | ₩18,776 | ₩16,496 | ₩17,569 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,703 | ₩20,385 | ₩17,703 | ₩18,910 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,776 | ₩19,447 | ₩17,703 | ₩18,240 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,251 | ₩20,922 | ₩18,508 | ₩19,715 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,470 | ₩23,470 | ₩19,849 | ₩21,458 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,091 | ₩30,176 | ₩23,068 | ₩23,068 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,044 | ₩19,044 | ₩18,374 | ₩18,374 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,374 | ₩19,447 | ₩18,240 | ₩18,910 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,117 | ₩20,251 | ₩18,910 | ₩19,312 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,983 | ₩20,251 | ₩19,312 | ₩19,447 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,922 | ₩20,922 | ₩19,178 | ₩20,788 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,324 | ₩21,995 | ₩21,056 | ₩21,190 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,922 | ₩22,263 | ₩20,654 | ₩22,263 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,056 | ₩22,129 | ₩20,922 | ₩21,861 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,190 | ₩21,995 | ₩21,190 | ₩21,861 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,458 | ₩21,861 | ₩20,788 | ₩21,592 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,397 | ₩22,397 | ₩21,458 | ₩21,458 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,458 | ₩22,263 | ₩20,251 | ₩22,263 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,995 | ₩23,068 | ₩20,251 | ₩21,324 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,324 | ₩22,799 | ₩20,654 | ₩22,799 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,240 | ₩21,458 | ₩18,240 | ₩21,458 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,129 | ₩22,129 | ₩17,569 | ₩19,178 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩24,006 | ₩24,006 | ₩15,289 | ₩17,032 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,213 | ₩26,823 | ₩23,336 | ₩25,482 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,945 | ₩26,689 | ₩24,945 | ₩26,152 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,543 | ₩25,884 | ₩24,275 | ₩25,884 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,604 | ₩25,348 | ₩23,470 | ₩25,348 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,945 | ₩26,018 | ₩23,872 | ₩23,872 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,348 | ₩25,616 | ₩24,141 | ₩25,079 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,482 | ₩25,616 | ₩23,738 | ₩24,677 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,555 | ₩26,555 | ₩25,213 | ₩25,213 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,359 | ₩27,627 | ₩26,018 | ₩26,018 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,237 | ₩29,371 | ₩27,091 | ₩27,896 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,835 | ₩29,371 | ₩27,493 | ₩28,030 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,493 | ₩29,237 | ₩27,493 | ₩28,432 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,846 | ₩30,846 | ₩28,566 | ₩30,042 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,773 | ₩31,919 | ₩29,505 | ₩30,846 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,896 | ₩30,712 | ₩27,896 | ₩29,773 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,957 | ₩28,298 | ₩26,689 | ₩26,957 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,627 | ₩29,505 | ₩26,823 | ₩28,030 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,773 | ₩29,773 | ₩28,432 | ₩28,566 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,896 | ₩31,517 | ₩26,555 | ₩30,310 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,493 | ₩27,493 | ₩27,091 | ₩27,091 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,823 | ₩27,627 | ₩26,689 | ₩27,493 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,823 | ₩26,957 | ₩26,555 | ₩26,957 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,823 | ₩27,359 | ₩26,555 | ₩26,555 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,091 | ₩27,493 | ₩26,823 | ₩27,225 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,627 | ₩27,627 | ₩26,420 | ₩26,823 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,762 | ₩27,762 | ₩26,957 | ₩26,957 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,091 | ₩28,164 | ₩26,152 | ₩27,359 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,079 | ₩27,091 | ₩24,275 | ₩26,957 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,922 | ₩25,079 | ₩20,922 | ₩24,543 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,458 | ₩22,263 | ₩20,922 | ₩20,922 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,799 | ₩22,799 | ₩20,788 | ₩20,922 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,409 | ₩24,811 | ₩21,726 | ₩22,531 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,945 | ₩25,079 | ₩22,799 | ₩23,872 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,409 | ₩26,018 | ₩23,604 | ₩24,275 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,627 | ₩28,298 | ₩24,811 | ₩24,945 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,773 | ₩30,176 | ₩25,482 | ₩26,555 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,298 | ₩30,578 | ₩28,298 | ₩29,773 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,444 | ₩30,578 | ₩29,371 | ₩29,505 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,321 | ₩32,321 | ₩26,823 | ₩29,371 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,199 | ₩34,199 | ₩28,969 | ₩30,042 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,150 | ₩37,150 | ₩33,394 | ₩33,931 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩39,027 | ₩39,027 | ₩36,211 | ₩36,211 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,686 | ₩41,039 | ₩36,747 | ₩40,234 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,881 | ₩38,625 | ₩36,211 | ₩37,418 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,590 | ₩40,905 | ₩31,785 | ₩39,564 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,590 | ₩33,126 | ₩30,310 | ₩31,919 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,919 | ₩32,456 | ₩30,980 | ₩32,456 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,627 | ₩34,065 | ₩26,823 | ₩31,919 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,493 | ₩28,164 | ₩27,091 | ₩28,164 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,835 | ₩28,835 | ₩27,493 | ₩27,493 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,835 | ₩28,835 | ₩28,298 | ₩28,432 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩28,030 | ₩29,371 | ₩26,957 | ₩27,493 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,811 | ₩28,835 | ₩24,811 | ₩27,762 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,129 | ₩24,811 | ₩21,995 | ₩24,811 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,519 | ₩21,324 | ₩20,117 | ₩21,056 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,068 | ₩23,068 | ₩20,251 | ₩20,788 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,604 | ₩23,872 | ₩19,983 | ₩23,068 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,738 | ₩24,141 | ₩22,531 | ₩23,738 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,884 | ₩26,286 | ₩23,738 | ₩24,141 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,957 | ₩27,359 | ₩25,482 | ₩26,018 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,187 | ₩32,187 | ₩27,493 | ₩27,493 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,785 | ₩31,785 | ₩30,042 | ₩30,980 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,176 | ₩31,919 | ₩30,176 | ₩31,114 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,639 | ₩30,578 | ₩29,639 | ₩29,907 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩30,042 | ₩30,042 | ₩28,566 | ₩29,773 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,578 | ₩31,249 | ₩29,505 | ₩29,907 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,310 | ₩31,785 | ₩30,042 | ₩30,578 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,785 | ₩32,053 | ₩29,773 | ₩30,444 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,321 | ₩32,724 | ₩31,651 | ₩32,187 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,590 | ₩34,333 | ₩32,590 | ₩32,858 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,394 | ₩33,394 | ₩32,053 | ₩32,187 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,870 | ₩34,870 | ₩32,456 | ₩32,724 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩35,004 | ₩35,406 | ₩34,065 | ₩34,333 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,272 | ₩36,077 | ₩34,736 | ₩35,272 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,943 | ₩35,943 | ₩35,004 | ₩35,674 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,870 | ₩36,613 | ₩33,931 | ₩35,943 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,808 | ₩35,808 | ₩34,199 | ₩34,199 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,333 | ₩38,759 | ₩34,333 | ₩36,211 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,406 | ₩36,345 | ₩33,797 | ₩35,406 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩35,004 | ₩35,406 | ₩33,797 | ₩34,736 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,870 | ₩36,881 | ₩34,601 | ₩35,272 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,199 | ₩37,954 | ₩34,199 | ₩35,674 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,601 | ₩36,747 | ₩33,931 | ₩36,479 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,943 | ₩36,613 | ₩33,797 | ₩34,601 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,088 | ₩42,112 | ₩36,881 | ₩37,015 | -2.82% | 2.2만 |
|---|