제주항공 [089590] KOSPI
5,780 원
전일대비:
▲
220
(3.96%)
시가
5,380
고가
5,890
저가
5,260
거래량
2,789,668
거래대금
15,924 백만
시가총액
4,661 억
52주 최고
6,790
52주 최저
3,985
📈 주가 차트 (최근 20일)
제주항공
089590
120봉
💬 제주항공 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5,780 | 220 | 3.96% | 5,380 | 5,890 | 5,260 | 2,789,668 |
| 2026-10-14 | 5,560 | 1,100 | 24.66% | 4,520 | 5,710 | 4,455 | 4,516,662 |
| 2026-10-13 | 4,460 | 45 | 1.02% | 4,415 | 4,475 | 4,330 | 209,833 |
| 2026-10-12 | 4,415 | -70 | -1.56% | 4,500 | 4,520 | 4,375 | 219,402 |
| 2026-10-08 | 4,485 | -100 | -2.18% | 4,585 | 4,605 | 4,455 | 78,826 |
| 2026-10-07 | 4,585 | 140 | 3.15% | 4,455 | 4,635 | 4,455 | 236,855 |
| 2026-10-06 | 4,445 | -40 | -0.89% | 4,510 | 4,565 | 4,430 | 182,031 |
| 2026-10-02 | 4,485 | -90 | -1.97% | 4,575 | 4,575 | 4,475 | 159,020 |
| 2026-10-01 | 4,575 | -85 | -1.82% | 4,610 | 4,700 | 4,545 | 167,856 |
| 2026-09-30 | 4,660 | 35 | 0.76% | 4,695 | 4,730 | 4,605 | 154,790 |
| 2026-09-29 | 4,625 | 115 | 2.55% | 4,510 | 4,630 | 4,455 | 229,302 |
| 2026-09-28 | 4,510 | -5 | -0.11% | 4,515 | 4,600 | 4,410 | 141,699 |
| 2026-09-23 | 4,515 | -70 | -1.53% | 4,585 | 4,740 | 4,500 | 218,115 |
| 2026-09-22 | 4,585 | 265 | 6.13% | 4,365 | 4,680 | 4,340 | 460,238 |
| 2026-09-21 | 4,320 | -25 | -0.58% | 4,360 | 4,410 | 4,310 | 127,686 |
| 2026-09-18 | 4,345 | -235 | -5.13% | 4,695 | 4,695 | 4,345 | 754,562 |
| 2026-09-17 | 4,580 | -10 | -0.22% | 4,560 | 4,670 | 4,560 | 55,089 |
| 2026-09-16 | 4,590 | -110 | -2.34% | 4,700 | 4,730 | 4,540 | 164,046 |
| 2026-09-15 | 4,700 | -145 | -2.99% | 4,775 | 4,845 | 4,645 | 160,480 |
| 2026-09-14 | 4,845 | 110 | 2.32% | 4,735 | 4,885 | 4,670 | 220,535 |