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 | ₩1,351 | ₩1,525 | ₩1,338 | ₩1,525 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,231 | ₩1,405 | ₩1,217 | ₩1,351 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,284 | ₩1,311 | ₩1,164 | ₩1,244 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,645 | ₩1,699 | ₩1,271 | ₩1,378 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,140 | ₩2,274 | ₩2,020 | ₩2,167 | +1.25% | 1257만 |
| 2026.10.02 | ₩2,006 | ₩2,140 | ₩2,006 | ₩2,006 | 0.00% | 13.1만 |
| 2026.10.01 | ₩2,006 | ₩2,140 | ₩2,006 | ₩2,006 | 0.00% | 2.5만 |
| 2026.09.30 | ₩1,873 | ₩2,140 | ₩1,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,006 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,006 | ₩2,006 | ₩1,873 | ₩1,873 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,006 | ₩2,140 | ₩1,739 | ₩2,006 | 0.00% | 14.8만 |
|---|
| 2026.09.25 | ₩2,140 | ₩2,140 | ₩2,006 | ₩2,006 | -6.25% | 6.2만 |
|---|
| 2026.09.24 | ₩2,140 | ₩2,140 | ₩2,006 | ₩2,140 | 0.00% | 6.8만 |
|---|
| 2026.09.23 | ₩2,006 | ₩2,140 | ₩2,006 | ₩2,140 | +6.67% | 9.6만 |
|---|
| 2026.09.22 | ₩2,006 | ₩2,006 | ₩2,006 | ₩2,006 | 0.00% | 4.9만 |
|---|
| 2026.09.21 | ₩2,006 | ₩2,006 | ₩1,873 | ₩2,006 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,006 | ₩2,006 | ₩1,873 | ₩2,006 | 0.00% | 11.1만 |
|---|
| 2026.09.17 | ₩2,140 | ₩2,140 | ₩2,006 | ₩2,006 | -6.25% | 146.1만 |
|---|
| 2026.09.16 | ₩2,006 | ₩2,140 | ₩2,006 | ₩2,140 | +6.67% | 10만 |
|---|
| 2026.09.15 | ₩2,140 | ₩2,274 | ₩2,006 | ₩2,006 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,274 | ₩2,408 | ₩2,274 | ₩2,274 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,274 | ₩2,408 | ₩2,274 | ₩2,408 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,274 | ₩2,274 | ₩2,140 | ₩2,274 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,542 | ₩2,542 | ₩2,274 | ₩2,408 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,675 | ₩2,675 | ₩2,542 | ₩2,542 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,542 | ₩2,809 | ₩2,542 | ₩2,809 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,675 | ₩2,675 | ₩2,675 | ₩2,675 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,675 | ₩2,675 | ₩2,675 | ₩2,675 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,675 | ₩2,675 | ₩2,675 | ₩2,675 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,675 | ₩2,675 | ₩2,675 | ₩2,675 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,675 | ₩2,809 | ₩2,675 | ₩2,675 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,809 | ₩2,809 | ₩2,542 | ₩2,675 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,809 | ₩2,943 | ₩2,675 | ₩2,809 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,809 | ₩2,943 | ₩2,809 | ₩2,809 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,675 | ₩2,809 | ₩2,675 | ₩2,809 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,809 | ₩2,809 | ₩2,675 | ₩2,809 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,809 | ₩2,809 | ₩2,675 | ₩2,809 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,809 | ₩2,943 | ₩2,542 | ₩2,809 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,077 | ₩3,077 | ₩2,675 | ₩2,943 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,344 | ₩3,344 | ₩3,077 | ₩3,077 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,745 | ₩3,879 | ₩3,612 | ₩3,745 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,612 | ₩3,879 | ₩3,612 | ₩3,879 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,879 | ₩3,879 | ₩3,612 | ₩3,879 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,147 | ₩4,147 | ₩3,745 | ₩3,879 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,745 | ₩4,147 | ₩3,612 | ₩4,147 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,745 | ₩3,879 | ₩3,478 | ₩3,745 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,612 | ₩3,745 | ₩3,478 | ₩3,612 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,745 | ₩3,745 | ₩3,478 | ₩3,745 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,478 | ₩3,879 | ₩3,478 | ₩3,745 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,612 | ₩3,612 | ₩3,344 | ₩3,478 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,745 | ₩3,745 | ₩3,344 | ₩3,344 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,745 | ₩3,745 | ₩3,612 | ₩3,745 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,879 | ₩3,879 | ₩3,478 | ₩3,745 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,879 | ₩4,147 | ₩3,612 | ₩3,745 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,612 | ₩4,280 | ₩3,478 | ₩3,879 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,682 | ₩4,682 | ₩3,077 | ₩3,478 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,949 | ₩5,618 | ₩4,682 | ₩5,484 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,351 | ₩5,484 | ₩5,083 | ₩5,217 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,752 | ₩6,688 | ₩5,618 | ₩6,554 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,956 | ₩7,089 | ₩4,147 | ₩6,688 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,758 | ₩8,561 | ₩7,223 | ₩7,491 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,491 | ₩8,695 | ₩7,491 | ₩8,561 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,765 | ₩10,300 | ₩7,758 | ₩7,758 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,758 | ₩9,631 | ₩7,357 | ₩7,491 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,899 | ₩9,899 | ₩8,293 | ₩8,695 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,580 | ₩14,714 | ₩9,497 | ₩10,567 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,179 | ₩16,052 | ₩13,778 | ₩15,249 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,185 | ₩23,275 | ₩16,052 | ₩18,326 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,300 | ₩10,434 | ₩8,160 | ₩9,497 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,434 | ₩10,434 | ₩9,631 | ₩10,300 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,236 | ₩11,236 | ₩10,434 | ₩10,567 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,370 | ₩11,637 | ₩10,701 | ₩11,637 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,574 | ₩12,574 | ₩10,434 | ₩11,370 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,447 | ₩15,115 | ₩13,109 | ₩13,109 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,383 | ₩17,791 | ₩14,313 | ₩14,580 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,179 | ₩16,721 | ₩12,306 | ₩16,185 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,396 | ₩23,944 | ₩14,982 | ₩15,918 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,249 | ₩15,517 | ₩12,306 | ₩12,306 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,504 | ₩12,841 | ₩10,969 | ₩11,637 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩12,975 | ₩12,975 | ₩10,835 | ₩11,236 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,376 | ₩13,376 | ₩12,574 | ₩12,708 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,911 | ₩13,911 | ₩12,708 | ₩13,109 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,778 | ₩14,580 | ₩13,510 | ₩14,045 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,447 | ₩14,447 | ₩13,510 | ₩14,045 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,313 | ₩14,313 | ₩13,376 | ₩14,313 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,510 | ₩15,517 | ₩13,109 | ₩14,714 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,179 | ₩14,179 | ₩12,708 | ₩13,376 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,045 | ₩14,580 | ₩13,510 | ₩13,644 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,179 | ₩14,313 | ₩12,039 | ₩13,778 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,778 | ₩14,179 | ₩12,708 | ₩13,644 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩12,975 | ₩13,243 | ₩12,306 | ₩13,243 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,306 | ₩13,243 | ₩12,173 | ₩12,841 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,306 | ₩12,306 | ₩10,835 | ₩12,306 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,905 | ₩11,905 | ₩11,236 | ₩11,771 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,771 | ₩12,574 | ₩11,637 | ₩11,905 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,905 | ₩12,039 | ₩11,370 | ₩12,039 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,370 | ₩11,905 | ₩11,370 | ₩11,905 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,370 | ₩11,504 | ₩10,567 | ₩11,370 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,701 | ₩10,701 | ₩10,300 | ₩10,567 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,835 | ₩10,969 | ₩10,032 | ₩10,434 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,969 | ₩12,440 | ₩10,835 | ₩10,969 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,300 | ₩11,370 | ₩10,300 | ₩11,102 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,102 | ₩11,102 | ₩10,166 | ₩10,166 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,102 | ₩11,102 | ₩10,300 | ₩10,300 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,905 | ₩11,905 | ₩11,102 | ₩11,102 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩10,969 | ₩11,905 | ₩10,567 | ₩11,905 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩10,969 | ₩10,969 | ₩10,835 | ₩10,835 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,905 | ₩11,905 | ₩11,102 | ₩11,102 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,306 | ₩12,574 | ₩11,504 | ₩11,905 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,173 | ₩12,841 | ₩12,173 | ₩12,306 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,574 | ₩12,708 | ₩12,440 | ₩12,440 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,440 | ₩13,243 | ₩12,440 | ₩12,574 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,306 | ₩13,109 | ₩12,306 | ₩12,708 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,440 | ₩12,708 | ₩12,306 | ₩12,708 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,306 | ₩12,574 | ₩12,306 | ₩12,574 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,905 | ₩12,975 | ₩11,771 | ₩12,440 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,306 | ₩13,243 | ₩12,039 | ₩12,039 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,574 | ₩12,574 | ₩11,771 | ₩12,440 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,109 | ₩13,644 | ₩12,039 | ₩12,574 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,708 | ₩13,243 | ₩12,574 | ₩12,841 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,109 | ₩13,109 | ₩12,708 | ₩12,708 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,905 | ₩14,045 | ₩11,905 | ₩13,109 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,504 | ₩12,440 | ₩11,504 | ₩11,771 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,376 | ₩13,510 | ₩10,567 | ₩11,905 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,848 | ₩14,848 | ₩13,510 | ₩13,778 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,453 | ₩16,721 | ₩14,982 | ₩15,115 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,115 | ₩16,988 | ₩14,982 | ₩16,319 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,185 | ₩16,453 | ₩14,848 | ₩15,918 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,637 | ₩17,122 | ₩11,504 | ₩16,185 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,039 | ₩12,173 | ₩11,504 | ₩11,504 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,574 | ₩12,574 | ₩11,370 | ₩11,771 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,173 | ₩12,708 | ₩12,039 | ₩12,708 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,306 | ₩12,574 | ₩11,370 | ₩12,440 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,644 | ₩14,179 | ₩12,440 | ₩12,574 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,580 | ₩14,848 | ₩13,510 | ₩13,510 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,313 | ₩14,447 | ₩13,644 | ₩14,045 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,517 | ₩15,517 | ₩14,045 | ₩14,580 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,383 | ₩15,383 | ₩14,447 | ₩14,848 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,052 | ₩16,587 | ₩15,383 | ₩15,383 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,052 | ₩16,453 | ₩15,784 | ₩16,052 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,122 | ₩17,122 | ₩15,784 | ₩15,918 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,256 | ₩17,657 | ₩16,052 | ₩16,453 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,587 | ₩17,657 | ₩16,587 | ₩17,523 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,122 | ₩17,657 | ₩16,721 | ₩17,389 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,459 | ₩18,727 | ₩16,453 | ₩17,523 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,657 | ₩20,332 | ₩17,657 | ₩18,861 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,727 | ₩19,396 | ₩17,657 | ₩18,192 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,198 | ₩20,867 | ₩18,459 | ₩19,663 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,409 | ₩23,409 | ₩19,797 | ₩21,402 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,020 | ₩30,097 | ₩23,007 | ₩23,007 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩18,994 | ₩18,994 | ₩18,326 | ₩18,326 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,326 | ₩19,396 | ₩18,192 | ₩18,861 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,065 | ₩20,198 | ₩18,861 | ₩19,262 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,931 | ₩20,198 | ₩19,262 | ₩19,396 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,867 | ₩20,867 | ₩19,128 | ₩20,733 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,268 | ₩21,937 | ₩21,001 | ₩21,135 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,867 | ₩22,205 | ₩20,600 | ₩22,205 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,001 | ₩22,071 | ₩20,867 | ₩21,804 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,135 | ₩21,937 | ₩21,135 | ₩21,804 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,402 | ₩21,804 | ₩20,733 | ₩21,536 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,339 | ₩22,339 | ₩21,402 | ₩21,402 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,402 | ₩22,205 | ₩20,198 | ₩22,205 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,937 | ₩23,007 | ₩20,198 | ₩21,268 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,268 | ₩22,740 | ₩20,600 | ₩22,740 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,192 | ₩21,402 | ₩18,192 | ₩21,402 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,071 | ₩22,071 | ₩17,523 | ₩19,128 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩23,944 | ₩23,944 | ₩15,249 | ₩16,988 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,148 | ₩26,753 | ₩23,275 | ₩25,415 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,880 | ₩26,619 | ₩24,880 | ₩26,084 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,479 | ₩25,816 | ₩24,211 | ₩25,816 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,542 | ₩25,281 | ₩23,409 | ₩25,281 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,880 | ₩25,950 | ₩23,810 | ₩23,810 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,281 | ₩25,549 | ₩24,078 | ₩25,014 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,415 | ₩25,549 | ₩23,676 | ₩24,613 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,485 | ₩26,485 | ₩25,148 | ₩25,148 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,288 | ₩27,555 | ₩25,950 | ₩25,950 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,161 | ₩29,294 | ₩27,020 | ₩27,823 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,759 | ₩29,294 | ₩27,422 | ₩27,957 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,422 | ₩29,161 | ₩27,422 | ₩28,358 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,766 | ₩30,766 | ₩28,492 | ₩29,963 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,696 | ₩31,836 | ₩29,428 | ₩30,766 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,823 | ₩30,632 | ₩27,823 | ₩29,696 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,887 | ₩28,224 | ₩26,619 | ₩26,887 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,555 | ₩29,428 | ₩26,753 | ₩27,957 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,696 | ₩29,696 | ₩28,358 | ₩28,492 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,823 | ₩31,435 | ₩26,485 | ₩30,231 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,422 | ₩27,422 | ₩27,020 | ₩27,020 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,753 | ₩27,555 | ₩26,619 | ₩27,422 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,753 | ₩26,887 | ₩26,485 | ₩26,887 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,753 | ₩27,288 | ₩26,485 | ₩26,485 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,020 | ₩27,422 | ₩26,753 | ₩27,154 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,555 | ₩27,555 | ₩26,352 | ₩26,753 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,689 | ₩27,689 | ₩26,887 | ₩26,887 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,020 | ₩28,090 | ₩26,084 | ₩27,288 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,014 | ₩27,020 | ₩24,211 | ₩26,887 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,867 | ₩25,014 | ₩20,867 | ₩24,479 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,402 | ₩22,205 | ₩20,867 | ₩20,867 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,740 | ₩22,740 | ₩20,733 | ₩20,867 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,345 | ₩24,746 | ₩21,670 | ₩22,472 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,880 | ₩25,014 | ₩22,740 | ₩23,810 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,345 | ₩25,950 | ₩23,542 | ₩24,211 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,555 | ₩28,224 | ₩24,746 | ₩24,880 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,696 | ₩30,097 | ₩25,415 | ₩26,485 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,224 | ₩30,498 | ₩28,224 | ₩29,696 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,364 | ₩30,498 | ₩29,294 | ₩29,428 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,237 | ₩32,237 | ₩26,753 | ₩29,294 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,110 | ₩34,110 | ₩28,893 | ₩29,963 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,053 | ₩37,053 | ₩33,307 | ₩33,842 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩38,925 | ₩38,925 | ₩36,116 | ₩36,116 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,588 | ₩40,932 | ₩36,651 | ₩40,129 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,785 | ₩38,524 | ₩36,116 | ₩37,320 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,505 | ₩40,798 | ₩31,702 | ₩39,460 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,505 | ₩33,040 | ₩30,231 | ₩31,836 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,836 | ₩32,371 | ₩30,899 | ₩32,371 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,555 | ₩33,976 | ₩26,753 | ₩31,836 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,422 | ₩28,090 | ₩27,020 | ₩28,090 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,759 | ₩28,759 | ₩27,422 | ₩27,422 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,759 | ₩28,759 | ₩28,224 | ₩28,358 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩27,957 | ₩29,294 | ₩26,887 | ₩27,422 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,746 | ₩28,759 | ₩24,746 | ₩27,689 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,071 | ₩24,746 | ₩21,937 | ₩24,746 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,466 | ₩21,268 | ₩20,065 | ₩21,001 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,007 | ₩23,007 | ₩20,198 | ₩20,733 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,542 | ₩23,810 | ₩19,931 | ₩23,007 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,676 | ₩24,078 | ₩22,472 | ₩23,676 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,816 | ₩26,218 | ₩23,676 | ₩24,078 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,887 | ₩27,288 | ₩25,415 | ₩25,950 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,103 | ₩32,103 | ₩27,422 | ₩27,422 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,702 | ₩31,702 | ₩29,963 | ₩30,899 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,097 | ₩31,836 | ₩30,097 | ₩31,033 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,562 | ₩30,498 | ₩29,562 | ₩29,829 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩29,963 | ₩29,963 | ₩28,492 | ₩29,696 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,498 | ₩31,167 | ₩29,428 | ₩29,829 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,231 | ₩31,702 | ₩29,963 | ₩30,498 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,702 | ₩31,970 | ₩29,696 | ₩30,364 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,237 | ₩32,638 | ₩31,568 | ₩32,103 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,505 | ₩34,244 | ₩32,505 | ₩32,772 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,307 | ₩33,307 | ₩31,970 | ₩32,103 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,779 | ₩34,779 | ₩32,371 | ₩32,638 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩34,912 | ₩35,314 | ₩33,976 | ₩34,244 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,180 | ₩35,983 | ₩34,645 | ₩35,180 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,849 | ₩35,849 | ₩34,912 | ₩35,581 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,779 | ₩36,518 | ₩33,842 | ₩35,849 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,715 | ₩35,715 | ₩34,110 | ₩34,110 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,244 | ₩38,658 | ₩34,244 | ₩36,116 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,314 | ₩36,250 | ₩33,709 | ₩35,314 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩34,912 | ₩35,314 | ₩33,709 | ₩34,645 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,779 | ₩36,785 | ₩34,511 | ₩35,180 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,110 | ₩37,855 | ₩34,110 | ₩35,581 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,511 | ₩36,651 | ₩33,842 | ₩36,384 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,849 | ₩36,518 | ₩33,709 | ₩34,511 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩37,989 | ₩42,002 | ₩36,785 | ₩36,919 | -2.82% | 2.2만 |
|---|