제주항공 [089590] KOSPI
4,190 원
전일대비:
▲
20
(0.48%)
시가
4,170
고가
4,200
저가
4,060
거래량
73,034
거래대금
303 백만
시가총액
3,379 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,190 | 20 | 0.48% | 4,170 | 4,200 | 4,060 | 73,034 |
| 2026-08-20 | 4,170 | 125 | 3.09% | 4,090 | 4,195 | 4,090 | 124,633 |
| 2026-08-19 | 4,045 | -80 | -1.94% | 4,130 | 4,130 | 4,035 | 138,665 |
| 2026-08-18 | 4,125 | -165 | -3.85% | 4,290 | 4,290 | 4,125 | 237,752 |
| 2026-08-14 | 4,290 | 15 | 0.35% | 4,320 | 4,320 | 4,260 | 70,436 |
| 2026-08-13 | 4,275 | -45 | -1.04% | 4,325 | 4,390 | 4,250 | 132,440 |
| 2026-08-12 | 4,320 | 0 | 0.00% | 4,315 | 4,370 | 4,300 | 119,590 |
| 2026-08-11 | 4,320 | -75 | -1.71% | 4,350 | 4,380 | 4,315 | 108,644 |
| 2026-08-10 | 4,395 | -10 | -0.23% | 4,450 | 4,450 | 4,355 | 116,737 |
| 2026-08-07 | 4,405 | -10 | -0.23% | 4,415 | 4,430 | 4,315 | 121,157 |
| 2026-08-06 | 4,415 | 40 | 0.91% | 4,400 | 4,430 | 4,320 | 290,025 |
| 2026-08-05 | 4,375 | 115 | 2.70% | 4,400 | 4,400 | 4,305 | 235,860 |
| 2026-08-04 | 4,260 | 25 | 0.59% | 4,230 | 4,365 | 4,230 | 168,964 |
| 2026-08-03 | 4,235 | 40 | 0.95% | 4,200 | 4,310 | 4,195 | 111,235 |
| 2026-07-31 | 4,195 | 35 | 0.84% | 4,190 | 4,260 | 4,090 | 132,131 |
| 2026-07-30 | 4,160 | 145 | 3.61% | 4,015 | 4,300 | 4,000 | 193,107 |
| 2026-07-29 | 4,015 | -130 | -3.14% | 4,150 | 4,250 | 3,985 | 214,771 |
| 2026-07-28 | 4,145 | -100 | -2.36% | 4,250 | 4,260 | 4,120 | 121,586 |
| 2026-07-27 | 4,245 | 55 | 1.31% | 4,205 | 4,355 | 4,205 | 91,464 |
| 2026-07-24 | 4,190 | -100 | -2.33% | 4,250 | 4,315 | 4,175 | 93,790 |