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 | ₩1,339 | ₩1,526 | +12.87% | 38.6만 |
| 2026.10.08 | ₩1,232 | ₩1,406 | ₩1,218 | ₩1,352 | +9.78% | 66.7만 |
| 2026.10.07 | ₩1,285 | ₩1,312 | ₩1,165 | ₩1,245 | -3.12% | 64.8만 |
| 2026.10.06 | ₩1,647 | ₩1,701 | ₩1,272 | ₩1,379 | -16.26% | 241.7만 |
| 2026.10.05 | ₩2,142 | ₩2,276 | ₩2,022 | ₩2,169 | +1.25% | 1257만 |
| 2026.10.02 | ₩2,009 | ₩2,142 | ₩2,009 | ₩2,009 | 0.00% | 13.1만 |
| 2026.10.01 | ₩2,009 | ₩2,142 | ₩2,009 | ₩2,009 | 0.00% | 2.5만 |
| 2026.09.30 | ₩1,875 | ₩2,142 | ₩1,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,009 |
| +7.14% |
| 8.4만 |
| 2026.09.29 | ₩2,009 | ₩2,009 | ₩1,875 | ₩1,875 | -6.67% | 4.5만 |
|---|
| 2026.09.28 | ₩2,009 | ₩2,142 | ₩1,741 | ₩2,009 | 0.00% | 14.8만 |
|---|
| 2026.09.25 | ₩2,142 | ₩2,142 | ₩2,009 | ₩2,009 | -6.25% | 6.2만 |
|---|
| 2026.09.24 | ₩2,142 | ₩2,142 | ₩2,009 | ₩2,142 | 0.00% | 6.8만 |
|---|
| 2026.09.23 | ₩2,009 | ₩2,142 | ₩2,009 | ₩2,142 | +6.67% | 9.6만 |
|---|
| 2026.09.22 | ₩2,009 | ₩2,009 | ₩2,009 | ₩2,009 | 0.00% | 4.9만 |
|---|
| 2026.09.21 | ₩2,009 | ₩2,009 | ₩1,875 | ₩2,009 | 0.00% | 5.9만 |
|---|
| 2026.09.18 | ₩2,009 | ₩2,009 | ₩1,875 | ₩2,009 | 0.00% | 11.1만 |
|---|
| 2026.09.17 | ₩2,142 | ₩2,142 | ₩2,009 | ₩2,009 | -6.25% | 146.1만 |
|---|
| 2026.09.16 | ₩2,009 | ₩2,142 | ₩2,009 | ₩2,142 | +6.67% | 10만 |
|---|
| 2026.09.15 | ₩2,142 | ₩2,276 | ₩2,009 | ₩2,009 | -6.25% | 14.4만 |
|---|
| 2026.09.14 | ₩2,276 | ₩2,410 | ₩2,276 | ₩2,276 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,276 | ₩2,410 | ₩2,276 | ₩2,410 | +5.88% | 7.4만 |
|---|
| 2026.09.10 | ₩2,276 | ₩2,276 | ₩2,142 | ₩2,276 | 0.00% | 9만 |
|---|
| 2026.09.09 | ₩2,544 | ₩2,544 | ₩2,276 | ₩2,410 | -5.26% | 22.2만 |
|---|
| 2026.09.08 | ₩2,678 | ₩2,678 | ₩2,544 | ₩2,544 | -5.00% | 6.6만 |
|---|
| 2026.09.04 | ₩2,544 | ₩2,812 | ₩2,544 | ₩2,812 | +10.53% | 8.8만 |
|---|
| 2026.09.03 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 5.4만 |
|---|
| 2026.09.02 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 9.7만 |
|---|
| 2026.09.01 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 5.1만 |
|---|
| 2026.08.31 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,678 | ₩2,812 | ₩2,678 | ₩2,678 | 0.00% | 17.8만 |
|---|
| 2026.08.27 | ₩2,812 | ₩2,812 | ₩2,544 | ₩2,678 | -4.76% | 223.7만 |
|---|
| 2026.08.26 | ₩2,812 | ₩2,946 | ₩2,678 | ₩2,812 | 0.00% | 9.5만 |
|---|
| 2026.08.25 | ₩2,812 | ₩2,946 | ₩2,812 | ₩2,812 | 0.00% | 11.1만 |
|---|
| 2026.08.24 | ₩2,678 | ₩2,812 | ₩2,678 | ₩2,812 | +5.00% | 4만 |
|---|
| 2026.08.21 | ₩2,812 | ₩2,812 | ₩2,678 | ₩2,812 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩2,812 | ₩2,812 | ₩2,678 | ₩2,812 | 0.00% | 10.2만 |
|---|
| 2026.08.19 | ₩2,812 | ₩2,946 | ₩2,544 | ₩2,812 | 0.00% | 16.9만 |
|---|
| 2026.08.18 | ₩3,080 | ₩3,080 | ₩2,678 | ₩2,946 | -4.35% | 34.6만 |
|---|
| 2026.08.17 | ₩3,348 | ₩3,348 | ₩3,080 | ₩3,080 | -8.00% | 35.9만 |
|---|
| 2026.08.14 | ₩3,749 | ₩3,883 | ₩3,615 | ₩3,749 | 0.00% | 7.7만 |
|---|
| 2026.08.13 | ₩3,615 | ₩3,883 | ₩3,615 | ₩3,883 | +7.41% | 9.1만 |
|---|
| 2026.08.12 | ₩3,883 | ₩3,883 | ₩3,615 | ₩3,883 | 0.00% | 16.4만 |
|---|
| 2026.08.11 | ₩4,151 | ₩4,151 | ₩3,749 | ₩3,883 | -6.45% | 354.7만 |
|---|
| 2026.08.10 | ₩3,749 | ₩4,151 | ₩3,615 | ₩4,151 | +10.71% | 40.8만 |
|---|
| 2026.08.07 | ₩3,749 | ₩3,883 | ₩3,481 | ₩3,749 | 0.00% | 200만 |
|---|
| 2026.08.06 | ₩3,615 | ₩3,749 | ₩3,481 | ₩3,615 | 0.00% | 145.9만 |
|---|
| 2026.08.05 | ₩3,749 | ₩3,749 | ₩3,481 | ₩3,749 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩3,481 | ₩3,883 | ₩3,481 | ₩3,749 | +7.69% | 10.4만 |
|---|
| 2026.08.03 | ₩3,615 | ₩3,615 | ₩3,348 | ₩3,481 | -3.70% | 6.2만 |
|---|
| 2026.07.31 | ₩3,749 | ₩3,749 | ₩3,348 | ₩3,348 | -10.71% | 7.2만 |
|---|
| 2026.07.30 | ₩3,749 | ₩3,749 | ₩3,615 | ₩3,749 | 0.00% | 6.7만 |
|---|
| 2026.07.29 | ₩3,883 | ₩3,883 | ₩3,481 | ₩3,749 | -3.45% | 13.4만 |
|---|
| 2026.07.28 | ₩3,883 | ₩4,151 | ₩3,615 | ₩3,749 | -3.45% | 23.9만 |
|---|
| 2026.07.27 | ₩3,615 | ₩4,285 | ₩3,481 | ₩3,883 | +7.41% | 360.7만 |
|---|
| 2026.07.24 | ₩4,687 | ₩4,687 | ₩3,080 | ₩3,481 | -25.71% | 57.2만 |
|---|
| 2026.07.23 | ₩4,954 | ₩5,624 | ₩4,687 | ₩5,490 | +10.81% | 10.8만 |
|---|
| 2026.07.22 | ₩5,356 | ₩5,490 | ₩5,088 | ₩5,222 | -2.50% | 19만 |
|---|
| 2026.07.21 | ₩5,758 | ₩6,695 | ₩5,624 | ₩6,561 | +13.95% | 83만 |
|---|
| 2026.07.20 | ₩6,963 | ₩7,097 | ₩4,151 | ₩6,695 | -3.85% | 25.8만 |
|---|
| 2026.07.17 | ₩7,766 | ₩8,570 | ₩7,231 | ₩7,498 | -3.45% | 24.1만 |
|---|
| 2026.07.16 | ₩7,498 | ₩8,704 | ₩7,498 | ₩8,570 | +14.29% | 45.4만 |
|---|
| 2026.07.15 | ₩9,775 | ₩10,310 | ₩7,766 | ₩7,766 | -20.55% | 541.1만 |
|---|
| 2026.07.14 | ₩7,766 | ₩9,641 | ₩7,365 | ₩7,498 | -3.45% | 236.8만 |
|---|
| 2026.07.13 | ₩9,909 | ₩9,909 | ₩8,302 | ₩8,704 | -12.16% | 22.7만 |
|---|
| 2026.07.10 | ₩14,595 | ₩14,729 | ₩9,507 | ₩10,578 | -27.52% | 24.8만 |
|---|
| 2026.07.09 | ₩14,194 | ₩16,068 | ₩13,792 | ₩15,265 | +7.55% | 49.1만 |
|---|
| 2026.07.08 | ₩16,202 | ₩23,299 | ₩16,068 | ₩18,344 | +13.22% | 1926.5만 |
|---|
| 2026.07.07 | ₩10,310 | ₩10,444 | ₩8,168 | ₩9,507 | -7.79% | 216.9만 |
|---|
| 2026.07.06 | ₩10,444 | ₩10,444 | ₩9,641 | ₩10,310 | -1.28% | 3.2만 |
|---|
| 2026.07.02 | ₩11,248 | ₩11,248 | ₩10,444 | ₩10,578 | -5.95% | 2.5만 |
|---|
| 2026.07.01 | ₩11,382 | ₩11,649 | ₩10,712 | ₩11,649 | +2.35% | 2.5만 |
|---|
| 2026.06.30 | ₩12,587 | ₩12,587 | ₩10,444 | ₩11,382 | -9.57% | 7.4만 |
|---|
| 2026.06.29 | ₩14,461 | ₩15,131 | ₩13,122 | ₩13,122 | -9.26% | 5.7만 |
|---|
| 2026.06.26 | ₩15,399 | ₩17,809 | ₩14,327 | ₩14,595 | -5.22% | 12.4만 |
|---|
| 2026.06.25 | ₩14,194 | ₩16,738 | ₩12,319 | ₩16,202 | +14.15% | 28.6만 |
|---|
| 2026.06.24 | ₩19,416 | ₩23,968 | ₩14,997 | ₩15,934 | -17.93% | 1001.4만 |
|---|
| 2026.06.23 | ₩15,265 | ₩15,533 | ₩12,319 | ₩12,319 | -19.30% | 470.5만 |
|---|
| 2026.06.22 | ₩11,515 | ₩12,854 | ₩10,980 | ₩11,649 | +1.16% | 324.3만 |
|---|
| 2026.06.18 | ₩12,988 | ₩12,988 | ₩10,846 | ₩11,248 | -13.40% | 7.5천 |
|---|
| 2026.06.17 | ₩13,390 | ₩13,390 | ₩12,587 | ₩12,721 | -5.00% | 1.2천 |
|---|
| 2026.06.16 | ₩13,926 | ₩13,926 | ₩12,721 | ₩13,122 | -5.77% | 3.8천 |
|---|
| 2026.06.15 | ₩13,792 | ₩14,595 | ₩13,524 | ₩14,060 | +1.94% | 1만 |
|---|
| 2026.06.12 | ₩14,461 | ₩14,461 | ₩13,524 | ₩14,060 | -2.78% | 2.3천 |
|---|
| 2026.06.11 | ₩14,327 | ₩14,327 | ₩13,390 | ₩14,327 | 0.00% | 8.3천 |
|---|
| 2026.06.10 | ₩13,524 | ₩15,533 | ₩13,122 | ₩14,729 | +8.91% | 2.1만 |
|---|
| 2026.06.09 | ₩14,194 | ₩14,194 | ₩12,721 | ₩13,390 | -5.66% | 8천 |
|---|
| 2026.06.08 | ₩14,060 | ₩14,595 | ₩13,524 | ₩13,658 | -2.86% | 6.7천 |
|---|
| 2026.06.05 | ₩14,194 | ₩14,327 | ₩12,051 | ₩13,792 | -2.83% | 4.1천 |
|---|
| 2026.06.04 | ₩13,792 | ₩14,194 | ₩12,721 | ₩13,658 | -0.97% | 1.1만 |
|---|
| 2026.06.03 | ₩12,988 | ₩13,256 | ₩12,319 | ₩13,256 | +2.06% | 4.9천 |
|---|
| 2026.06.02 | ₩12,319 | ₩13,256 | ₩12,185 | ₩12,854 | +4.35% | 1.2만 |
|---|
| 2026.06.01 | ₩12,319 | ₩12,319 | ₩10,846 | ₩12,319 | 0.00% | 3.2천 |
|---|
| 2026.05.29 | ₩11,917 | ₩11,917 | ₩11,248 | ₩11,783 | -1.12% | 1.6천 |
|---|
| 2026.05.28 | ₩11,783 | ₩12,587 | ₩11,649 | ₩11,917 | +1.14% | 3.4천 |
|---|
| 2026.05.27 | ₩11,917 | ₩12,051 | ₩11,382 | ₩12,051 | +1.12% | 2.9천 |
|---|
| 2026.05.26 | ₩11,382 | ₩11,917 | ₩11,382 | ₩11,917 | +4.71% | 2.8천 |
|---|
| 2026.05.22 | ₩11,382 | ₩11,515 | ₩10,578 | ₩11,382 | 0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩10,712 | ₩10,712 | ₩10,310 | ₩10,578 | -1.25% | 980 |
|---|
| 2026.05.20 | ₩10,846 | ₩10,980 | ₩10,043 | ₩10,444 | -3.70% | 9.8천 |
|---|
| 2026.05.19 | ₩10,980 | ₩12,453 | ₩10,846 | ₩10,980 | 0.00% | 4.7만 |
|---|
| 2026.05.18 | ₩10,310 | ₩11,382 | ₩10,310 | ₩11,114 | +7.79% | 4.5만 |
|---|
| 2026.05.15 | ₩11,114 | ₩11,114 | ₩10,176 | ₩10,176 | -8.43% | 3.6천 |
|---|
| 2026.05.14 | ₩11,114 | ₩11,114 | ₩10,310 | ₩10,310 | -7.23% | 7.5천 |
|---|
| 2026.05.13 | ₩11,917 | ₩11,917 | ₩11,114 | ₩11,114 | -6.74% | 4.3천 |
|---|
| 2026.05.12 | ₩10,980 | ₩11,917 | ₩10,578 | ₩11,917 | +8.54% | 6.7천 |
|---|
| 2026.05.11 | ₩10,980 | ₩10,980 | ₩10,846 | ₩10,846 | -1.22% | 2천 |
|---|
| 2026.05.08 | ₩11,917 | ₩11,917 | ₩11,114 | ₩11,114 | -6.74% | 4.3천 |
|---|
| 2026.05.07 | ₩12,319 | ₩12,587 | ₩11,515 | ₩11,917 | -3.26% | 8.8천 |
|---|
| 2026.05.06 | ₩12,185 | ₩12,854 | ₩12,185 | ₩12,319 | +1.10% | 4.7천 |
|---|
| 2026.05.05 | ₩12,587 | ₩12,721 | ₩12,453 | ₩12,453 | -1.06% | 2.3천 |
|---|
| 2026.05.04 | ₩12,453 | ₩13,256 | ₩12,453 | ₩12,587 | +1.08% | 6.8천 |
|---|
| 2026.05.01 | ₩12,319 | ₩13,122 | ₩12,319 | ₩12,721 | +3.26% | 7.2천 |
|---|
| 2026.04.30 | ₩12,453 | ₩12,721 | ₩12,319 | ₩12,721 | +2.15% | 3.8천 |
|---|
| 2026.04.29 | ₩12,319 | ₩12,587 | ₩12,319 | ₩12,587 | +2.17% | 620 |
|---|
| 2026.04.28 | ₩11,917 | ₩12,988 | ₩11,783 | ₩12,453 | +4.49% | 8.7천 |
|---|
| 2026.04.27 | ₩12,319 | ₩13,256 | ₩12,051 | ₩12,051 | -2.17% | 5천 |
|---|
| 2026.04.24 | ₩12,587 | ₩12,587 | ₩11,783 | ₩12,453 | -1.06% | 6.4천 |
|---|
| 2026.04.23 | ₩13,122 | ₩13,658 | ₩12,051 | ₩12,587 | -4.08% | 5.2만 |
|---|
| 2026.04.22 | ₩12,721 | ₩13,256 | ₩12,587 | ₩12,854 | +1.05% | 2.3천 |
|---|
| 2026.04.21 | ₩13,122 | ₩13,122 | ₩12,721 | ₩12,721 | -3.06% | 4.9천 |
|---|
| 2026.04.20 | ₩11,917 | ₩14,060 | ₩11,917 | ₩13,122 | +10.11% | 2만 |
|---|
| 2026.04.17 | ₩11,515 | ₩12,453 | ₩11,515 | ₩11,783 | +2.33% | 9.3천 |
|---|
| 2026.04.16 | ₩13,390 | ₩13,524 | ₩10,578 | ₩11,917 | -11.00% | 3.8만 |
|---|
| 2026.04.15 | ₩14,863 | ₩14,863 | ₩13,524 | ₩13,792 | -7.21% | 1.1만 |
|---|
| 2026.04.14 | ₩16,470 | ₩16,738 | ₩14,997 | ₩15,131 | -8.13% | 8.9천 |
|---|
| 2026.04.13 | ₩15,131 | ₩17,005 | ₩14,997 | ₩16,336 | +7.96% | 1.6만 |
|---|
| 2026.04.10 | ₩16,202 | ₩16,470 | ₩14,863 | ₩15,934 | -1.65% | 2.9만 |
|---|
| 2026.04.09 | ₩11,649 | ₩17,139 | ₩11,515 | ₩16,202 | +39.08% | 17.8만 |
|---|
| 2026.04.08 | ₩12,051 | ₩12,185 | ₩11,515 | ₩11,515 | -4.44% | 2.4천 |
|---|
| 2026.04.07 | ₩12,587 | ₩12,587 | ₩11,382 | ₩11,783 | -6.38% | 1.1만 |
|---|
| 2026.04.06 | ₩12,185 | ₩12,721 | ₩12,051 | ₩12,721 | +4.40% | 3.8천 |
|---|
| 2026.04.02 | ₩12,319 | ₩12,587 | ₩11,382 | ₩12,453 | +1.09% | 3.5만 |
|---|
| 2026.04.01 | ₩13,658 | ₩14,194 | ₩12,453 | ₩12,587 | -7.84% | 1.2만 |
|---|
| 2026.03.31 | ₩14,595 | ₩14,863 | ₩13,524 | ₩13,524 | -7.34% | 1.2만 |
|---|
| 2026.03.30 | ₩14,327 | ₩14,461 | ₩13,658 | ₩14,060 | -1.87% | 3.9천 |
|---|
| 2026.03.27 | ₩15,533 | ₩15,533 | ₩14,060 | ₩14,595 | -6.03% | 6.8천 |
|---|
| 2026.03.26 | ₩15,399 | ₩15,399 | ₩14,461 | ₩14,863 | -3.48% | 1.5만 |
|---|
| 2026.03.25 | ₩16,068 | ₩16,604 | ₩15,399 | ₩15,399 | -4.17% | 6.2천 |
|---|
| 2026.03.24 | ₩16,068 | ₩16,470 | ₩15,800 | ₩16,068 | 0.00% | 7.3천 |
|---|
| 2026.03.23 | ₩17,139 | ₩17,139 | ₩15,800 | ₩15,934 | -7.03% | 1.2만 |
|---|
| 2026.03.20 | ₩17,273 | ₩17,675 | ₩16,068 | ₩16,470 | -4.65% | 2.5만 |
|---|
| 2026.03.19 | ₩16,604 | ₩17,675 | ₩16,604 | ₩17,541 | +5.65% | 5.6천 |
|---|
| 2026.03.18 | ₩17,139 | ₩17,675 | ₩16,738 | ₩17,407 | +1.56% | 1.1만 |
|---|
| 2026.03.17 | ₩18,478 | ₩18,746 | ₩16,470 | ₩17,541 | -5.07% | 2.7만 |
|---|
| 2026.03.16 | ₩17,675 | ₩20,353 | ₩17,675 | ₩18,880 | +6.82% | 2.7만 |
|---|
| 2026.03.13 | ₩18,746 | ₩19,416 | ₩17,675 | ₩18,211 | -2.86% | 1.7만 |
|---|
| 2026.03.12 | ₩20,219 | ₩20,889 | ₩18,478 | ₩19,683 | -2.65% | 3.6만 |
|---|
| 2026.03.11 | ₩23,433 | ₩23,433 | ₩19,817 | ₩21,424 | -8.57% | 15만 |
|---|
| 2026.03.10 | ₩27,048 | ₩30,128 | ₩23,031 | ₩23,031 | -14.85% | 600.7만 |
|---|
| 2026.03.09 | ₩19,014 | ₩19,014 | ₩18,344 | ₩18,344 | -3.52% | 1.5천 |
|---|
| 2026.03.06 | ₩18,344 | ₩19,416 | ₩18,211 | ₩18,880 | +2.92% | 2.2천 |
|---|
| 2026.03.05 | ₩20,085 | ₩20,219 | ₩18,880 | ₩19,282 | -4.00% | 1.9천 |
|---|
| 2026.03.04 | ₩19,951 | ₩20,219 | ₩19,282 | ₩19,416 | -2.68% | 1.3천 |
|---|
| 2026.03.03 | ₩20,889 | ₩20,889 | ₩19,148 | ₩20,755 | -0.64% | 3.1천 |
|---|
| 2026.03.02 | ₩21,290 | ₩21,960 | ₩21,022 | ₩21,156 | -0.63% | 2.1천 |
|---|
| 2026.02.27 | ₩20,889 | ₩22,228 | ₩20,621 | ₩22,228 | +6.41% | 1.2천 |
|---|
| 2026.02.26 | ₩21,022 | ₩22,094 | ₩20,889 | ₩21,826 | +3.82% | 2.2천 |
|---|
| 2026.02.25 | ₩21,156 | ₩21,960 | ₩21,156 | ₩21,826 | +3.16% | 1.2천 |
|---|
| 2026.02.24 | ₩21,424 | ₩21,826 | ₩20,755 | ₩21,558 | +0.63% | 1.9천 |
|---|
| 2026.02.23 | ₩22,361 | ₩22,361 | ₩21,424 | ₩21,424 | -4.19% | 1.5천 |
|---|
| 2026.02.20 | ₩21,424 | ₩22,228 | ₩20,219 | ₩22,228 | +3.75% | 1.4천 |
|---|
| 2026.02.19 | ₩21,960 | ₩23,031 | ₩20,219 | ₩21,290 | -3.05% | 1.7만 |
|---|
| 2026.02.18 | ₩21,290 | ₩22,763 | ₩20,621 | ₩22,763 | +6.92% | 5.4천 |
|---|
| 2026.02.17 | ₩18,211 | ₩21,424 | ₩18,211 | ₩21,424 | +17.65% | 1.8만 |
|---|
| 2026.02.13 | ₩22,094 | ₩22,094 | ₩17,541 | ₩19,148 | -13.33% | 11.5만 |
|---|
| 2026.02.12 | ₩23,968 | ₩23,968 | ₩15,265 | ₩17,005 | -29.05% | 16.3만 |
|---|
| 2026.02.11 | ₩25,173 | ₩26,780 | ₩23,299 | ₩25,441 | +1.06% | 2.5천 |
|---|
| 2026.02.10 | ₩24,906 | ₩26,646 | ₩24,906 | ₩26,111 | +4.84% | 620 |
|---|
| 2026.02.09 | ₩24,504 | ₩25,843 | ₩24,236 | ₩25,843 | +5.46% | 1.4천 |
|---|
| 2026.02.06 | ₩23,567 | ₩25,307 | ₩23,433 | ₩25,307 | +7.39% | 1.1천 |
|---|
| 2026.02.05 | ₩24,906 | ₩25,977 | ₩23,834 | ₩23,834 | -4.30% | 2.6천 |
|---|
| 2026.02.04 | ₩25,307 | ₩25,575 | ₩24,102 | ₩25,039 | -1.06% | 2천 |
|---|
| 2026.02.03 | ₩25,441 | ₩25,575 | ₩23,700 | ₩24,638 | -3.16% | 1.9천 |
|---|
| 2026.02.02 | ₩26,512 | ₩26,512 | ₩25,173 | ₩25,173 | -5.05% | 2.1천 |
|---|
| 2026.01.30 | ₩27,316 | ₩27,584 | ₩25,977 | ₩25,977 | -4.90% | 1.1천 |
|---|
| 2026.01.29 | ₩29,190 | ₩29,324 | ₩27,048 | ₩27,851 | -4.59% | 3.7천 |
|---|
| 2026.01.28 | ₩28,789 | ₩29,324 | ₩27,450 | ₩27,985 | -2.79% | 1.8천 |
|---|
| 2026.01.27 | ₩27,450 | ₩29,190 | ₩27,450 | ₩28,387 | +3.41% | 1.4천 |
|---|
| 2026.01.26 | ₩30,797 | ₩30,797 | ₩28,521 | ₩29,994 | -2.61% | 760 |
|---|
| 2026.01.23 | ₩29,726 | ₩31,868 | ₩29,458 | ₩30,797 | +3.60% | 2.2천 |
|---|
| 2026.01.22 | ₩27,851 | ₩30,663 | ₩27,851 | ₩29,726 | +6.73% | 6.7천 |
|---|
| 2026.01.21 | ₩26,914 | ₩28,253 | ₩26,646 | ₩26,914 | 0.00% | 1.4천 |
|---|
| 2026.01.20 | ₩27,584 | ₩29,458 | ₩26,780 | ₩27,985 | +1.46% | 4.2천 |
|---|
| 2026.01.16 | ₩29,726 | ₩29,726 | ₩28,387 | ₩28,521 | -4.05% | 1.9천 |
|---|
| 2026.01.15 | ₩27,851 | ₩31,467 | ₩26,512 | ₩30,262 | +8.65% | 8.7천 |
|---|
| 2026.01.14 | ₩27,450 | ₩27,450 | ₩27,048 | ₩27,048 | -1.46% | 500 |
|---|
| 2026.01.13 | ₩26,780 | ₩27,584 | ₩26,646 | ₩27,450 | +2.50% | 1.6천 |
|---|
| 2026.01.12 | ₩26,780 | ₩26,914 | ₩26,512 | ₩26,914 | +0.50% | 910 |
|---|
| 2026.01.09 | ₩26,780 | ₩27,316 | ₩26,512 | ₩26,512 | -1.00% | 1.4천 |
|---|
| 2026.01.08 | ₩27,048 | ₩27,450 | ₩26,780 | ₩27,182 | +0.50% | 1.2천 |
|---|
| 2026.01.07 | ₩27,584 | ₩27,584 | ₩26,378 | ₩26,780 | -2.91% | 1천 |
|---|
| 2026.01.06 | ₩27,718 | ₩27,718 | ₩26,914 | ₩26,914 | -2.90% | 1.5천 |
|---|
| 2026.01.05 | ₩27,048 | ₩28,119 | ₩26,111 | ₩27,316 | +0.99% | 2천 |
|---|
| 2026.01.02 | ₩25,039 | ₩27,048 | ₩24,236 | ₩26,914 | +7.49% | 1.6천 |
|---|
| 2025.12.31 | ₩20,889 | ₩25,039 | ₩20,889 | ₩24,504 | +17.31% | 9천 |
|---|
| 2025.12.30 | ₩21,424 | ₩22,228 | ₩20,889 | ₩20,889 | -2.50% | 3.2천 |
|---|
| 2025.12.29 | ₩22,763 | ₩22,763 | ₩20,755 | ₩20,889 | -8.24% | 3.6천 |
|---|
| 2025.12.26 | ₩24,370 | ₩24,772 | ₩21,692 | ₩22,495 | -7.69% | 3.1천 |
|---|
| 2025.12.24 | ₩24,906 | ₩25,039 | ₩22,763 | ₩23,834 | -4.30% | 1.9천 |
|---|
| 2025.12.23 | ₩24,370 | ₩25,977 | ₩23,567 | ₩24,236 | -0.55% | 2.4천 |
|---|
| 2025.12.22 | ₩27,584 | ₩28,253 | ₩24,772 | ₩24,906 | -9.71% | 8천 |
|---|
| 2025.12.19 | ₩29,726 | ₩30,128 | ₩25,441 | ₩26,512 | -10.81% | 7천 |
|---|
| 2025.12.18 | ₩28,253 | ₩30,529 | ₩28,253 | ₩29,726 | +5.21% | 2.6천 |
|---|
| 2025.12.17 | ₩30,396 | ₩30,529 | ₩29,324 | ₩29,458 | -3.08% | 1.8천 |
|---|
| 2025.12.16 | ₩32,270 | ₩32,270 | ₩26,780 | ₩29,324 | -9.13% | 4.1천 |
|---|
| 2025.12.15 | ₩34,145 | ₩34,145 | ₩28,923 | ₩29,994 | -12.16% | 6천 |
|---|
| 2025.12.12 | ₩37,091 | ₩37,091 | ₩33,341 | ₩33,877 | -8.66% | 3.3천 |
|---|
| 2025.12.11 | ₩38,965 | ₩38,965 | ₩36,153 | ₩36,153 | -7.22% | 4천 |
|---|
| 2025.12.10 | ₩37,626 | ₩40,974 | ₩36,689 | ₩40,170 | +6.76% | 6.9천 |
|---|
| 2025.12.09 | ₩36,823 | ₩38,563 | ₩36,153 | ₩37,358 | +1.45% | 4.9천 |
|---|
| 2025.12.08 | ₩32,538 | ₩40,840 | ₩31,735 | ₩39,501 | +21.40% | 1.7만 |
|---|
| 2025.12.05 | ₩32,538 | ₩33,074 | ₩30,262 | ₩31,868 | -2.06% | 3.3천 |
|---|
| 2025.12.04 | ₩31,868 | ₩32,404 | ₩30,931 | ₩32,404 | +1.68% | 3.9천 |
|---|
| 2025.12.03 | ₩27,584 | ₩34,011 | ₩26,780 | ₩31,868 | +15.53% | 2.3만 |
|---|
| 2025.12.02 | ₩27,450 | ₩28,119 | ₩27,048 | ₩28,119 | +2.44% | 1.5천 |
|---|
| 2025.12.01 | ₩28,789 | ₩28,789 | ₩27,450 | ₩27,450 | -4.65% | 690 |
|---|
| 2025.11.28 | ₩28,789 | ₩28,789 | ₩28,253 | ₩28,387 | -1.40% | 160 |
|---|
| 2025.11.26 | ₩27,985 | ₩29,324 | ₩26,914 | ₩27,450 | -1.91% | 4.6천 |
|---|
| 2025.11.25 | ₩24,772 | ₩28,789 | ₩24,772 | ₩27,718 | +11.89% | 6.6천 |
|---|
| 2025.11.24 | ₩22,094 | ₩24,772 | ₩21,960 | ₩24,772 | +12.12% | 4천 |
|---|
| 2025.11.21 | ₩20,487 | ₩21,290 | ₩20,085 | ₩21,022 | +2.61% | 3.8천 |
|---|
| 2025.11.20 | ₩23,031 | ₩23,031 | ₩20,219 | ₩20,755 | -9.88% | 4.8천 |
|---|
| 2025.11.19 | ₩23,567 | ₩23,834 | ₩19,951 | ₩23,031 | -2.27% | 8.2천 |
|---|
| 2025.11.18 | ₩23,700 | ₩24,102 | ₩22,495 | ₩23,700 | 0.00% | 1.4천 |
|---|
| 2025.11.17 | ₩25,843 | ₩26,245 | ₩23,700 | ₩24,102 | -6.74% | 1.7천 |
|---|
| 2025.11.14 | ₩26,914 | ₩27,316 | ₩25,441 | ₩25,977 | -3.48% | 4.8천 |
|---|
| 2025.11.13 | ₩32,136 | ₩32,136 | ₩27,450 | ₩27,450 | -14.58% | 4.1천 |
|---|
| 2025.11.12 | ₩31,735 | ₩31,735 | ₩29,994 | ₩30,931 | -2.53% | 1.1천 |
|---|
| 2025.11.11 | ₩30,128 | ₩31,868 | ₩30,128 | ₩31,065 | +3.11% | 1.9천 |
|---|
| 2025.11.10 | ₩29,592 | ₩30,529 | ₩29,592 | ₩29,860 | +0.90% | 870 |
|---|
| 2025.11.07 | ₩29,994 | ₩29,994 | ₩28,521 | ₩29,726 | -0.89% | 1.5천 |
|---|
| 2025.11.06 | ₩30,529 | ₩31,199 | ₩29,458 | ₩29,860 | -2.19% | 1.5천 |
|---|
| 2025.11.05 | ₩30,262 | ₩31,735 | ₩29,994 | ₩30,529 | +0.88% | 920 |
|---|
| 2025.11.04 | ₩31,735 | ₩32,002 | ₩29,726 | ₩30,396 | -4.22% | 2.9천 |
|---|
| 2025.11.03 | ₩32,270 | ₩32,672 | ₩31,601 | ₩32,136 | -0.41% | 2.4천 |
|---|
| 2025.10.31 | ₩32,538 | ₩34,279 | ₩32,538 | ₩32,806 | +0.82% | 3.2천 |
|---|
| 2025.10.30 | ₩33,341 | ₩33,341 | ₩32,002 | ₩32,136 | -3.61% | 2.5천 |
|---|
| 2025.10.29 | ₩34,814 | ₩34,814 | ₩32,404 | ₩32,672 | -6.15% | 2.9천 |
|---|
| 2025.10.28 | ₩34,948 | ₩35,350 | ₩34,011 | ₩34,279 | -1.92% | 1.7천 |
|---|
| 2025.10.27 | ₩35,216 | ₩36,019 | ₩34,680 | ₩35,216 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩35,885 | ₩35,885 | ₩34,948 | ₩35,618 | -0.75% | 3.2천 |
|---|
| 2025.10.23 | ₩34,814 | ₩36,555 | ₩33,877 | ₩35,885 | +3.08% | 5.3천 |
|---|
| 2025.10.22 | ₩35,752 | ₩35,752 | ₩34,145 | ₩34,145 | -4.49% | 3천 |
|---|
| 2025.10.21 | ₩34,279 | ₩38,697 | ₩34,279 | ₩36,153 | +5.47% | 7.3천 |
|---|
| 2025.10.20 | ₩35,350 | ₩36,287 | ₩33,743 | ₩35,350 | 0.00% | 6.4천 |
|---|
| 2025.10.17 | ₩34,948 | ₩35,350 | ₩33,743 | ₩34,680 | -0.77% | 3.3천 |
|---|
| 2025.10.16 | ₩34,814 | ₩36,823 | ₩34,546 | ₩35,216 | +1.15% | 1.1만 |
|---|
| 2025.10.15 | ₩34,145 | ₩37,894 | ₩34,145 | ₩35,618 | +4.31% | 8.2천 |
|---|
| 2025.10.14 | ₩34,546 | ₩36,689 | ₩33,877 | ₩36,421 | +5.43% | 3.7천 |
|---|
| 2025.10.13 | ₩35,885 | ₩36,555 | ₩33,743 | ₩34,546 | -3.73% | 1.1만 |
|---|
| 2025.10.10 | ₩38,028 | ₩42,045 | ₩36,823 | ₩36,957 | -2.82% | 2.2만 |
|---|