시장 데이터를 불러오는 중
전체 종목
St. Joe Company (The) Common Stock 과거 주가
St. Joe Company (The) Common Stock · JOE · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
St. Joe Company (The) Common Stock · JOE · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,253 | ₩88,535 | ₩86,625 | ₩86,639 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,265 | ₩87,186 | ₩86,011 | ₩87,160 | +1.04% | 16.1만 |
| 2026.10.07 | ₩87,921 | ₩88,282 | ₩86,679 | ₩86,692 | -1.40% | 20.7만 |
| 2026.10.06 | ₩88,923 | ₩89,270 | ₩87,480 | ₩88,135 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,373 | ₩89,163 | ₩86,612 | ₩88,442 | +1.22% | 28.5만 |
| 2026.10.02 | ₩87,934 | ₩88,469 | ₩87,080 | ₩87,333 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,587 | ₩88,616 | ₩86,372 | ₩87,039 | -0.63% | 23.4만 |
| 2026.09.30 | ₩88,629 | ₩89,270 | ₩87,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,868 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,121 | ₩88,576 | ₩87,574 | ₩88,175 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,240 | ₩88,789 | ₩86,532 | ₩88,148 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩86,639 | ₩87,828 | ₩86,064 | ₩87,226 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,400 | ₩88,255 | ₩86,078 | ₩86,665 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,587 | ₩88,228 | ₩86,185 | ₩87,961 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,093 | ₩89,030 | ₩86,652 | ₩88,442 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩85,824 | ₩86,492 | ₩85,249 | ₩86,238 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩84,822 | ₩85,383 | ₩84,355 | ₩85,276 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩87,013 | ₩88,322 | ₩85,062 | ₩85,343 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩86,839 | ₩88,041 | ₩85,396 | ₩85,824 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩86,759 | ₩86,812 | ₩85,156 | ₩85,944 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,322 | ₩89,497 | ₩86,185 | ₩86,465 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩86,906 | ₩88,055 | ₩86,024 | ₩87,974 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,236 | ₩86,492 | ₩84,261 | ₩85,356 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩84,996 | ₩86,251 | ₩84,916 | ₩85,290 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,494 | ₩87,734 | ₩85,303 | ₩85,784 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩87,881 | ₩88,869 | ₩87,801 | ₩88,308 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,322 | ₩89,484 | ₩87,360 | ₩88,255 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,574 | ₩89,043 | ₩86,892 | ₩87,387 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩87,681 | ₩88,242 | ₩86,665 | ₩86,892 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩89,858 | ₩90,005 | ₩88,001 | ₩88,295 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,274 | ₩91,488 | ₩89,925 | ₩89,925 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩91,635 | ₩92,155 | ₩90,673 | ₩90,713 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩92,743 | ₩92,970 | ₩92,022 | ₩92,369 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩93,865 | ₩94,026 | ₩92,449 | ₩92,850 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,316 | ₩94,052 | ₩92,142 | ₩93,585 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩91,982 | ₩92,703 | ₩91,007 | ₩92,022 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩92,730 | ₩93,718 | ₩91,675 | ₩91,915 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩90,940 | ₩93,571 | ₩90,646 | ₩93,451 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,154 | ₩91,301 | ₩89,885 | ₩89,925 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩90,646 | ₩91,367 | ₩90,058 | ₩90,539 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,194 | ₩92,089 | ₩90,285 | ₩91,367 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩90,806 | ₩92,329 | ₩90,806 | ₩91,301 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,247 | ₩92,316 | ₩89,831 | ₩90,699 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,284 | ₩91,675 | ₩89,284 | ₩91,367 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,270 | ₩90,085 | ₩87,360 | ₩88,535 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,325 | ₩90,766 | ₩89,738 | ₩89,965 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,347 | ₩90,032 | ₩86,639 | ₩90,005 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,318 | ₩87,307 | ₩85,757 | ₩86,732 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩85,650 | ₩87,694 | ₩85,076 | ₩86,612 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,154 | ₩85,637 | ₩83,526 | ₩85,490 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩84,061 | ₩84,982 | ₩80,694 | ₩83,139 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,490 | ₩88,442 | ₩83,647 | ₩84,248 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩82,818 | ₩83,433 | ₩82,565 | ₩82,711 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,192 | ₩84,381 | ₩83,112 | ₩83,166 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩83,740 | ₩84,555 | ₩81,897 | ₩82,792 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩83,954 | ₩84,795 | ₩82,698 | ₩82,979 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,643 | ₩83,593 | ₩81,643 | ₩82,992 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩80,962 | ₩82,698 | ₩80,588 | ₩82,578 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,454 | ₩81,456 | ₩79,946 | ₩80,908 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩80,881 | ₩84,742 | ₩79,920 | ₩80,467 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩81,723 | ₩83,019 | ₩80,788 | ₩80,881 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,551 | ₩83,834 | ₩82,030 | ₩82,191 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,242 | ₩82,458 | ₩80,588 | ₩82,164 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,509 | ₩82,177 | ₩80,521 | ₩80,868 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,296 | ₩82,538 | ₩80,414 | ₩81,042 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩82,017 | ₩82,685 | ₩80,588 | ₩81,149 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩79,746 | ₩82,070 | ₩78,637 | ₩81,843 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩78,945 | ₩80,294 | ₩78,290 | ₩79,559 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,536 | ₩81,670 | ₩79,305 | ₩79,626 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩81,776 | ₩82,885 | ₩80,507 | ₩81,109 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,444 | ₩83,727 | ₩81,296 | ₩81,923 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩84,074 | ₩85,169 | ₩81,990 | ₩82,044 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩84,021 | ₩84,595 | ₩82,017 | ₩83,660 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩87,734 | ₩87,734 | ₩83,513 | ₩84,114 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,484 | ₩89,818 | ₩87,186 | ₩88,161 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,257 | ₩90,486 | ₩88,669 | ₩89,083 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩88,923 | ₩90,259 | ₩88,910 | ₩89,257 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩87,667 | ₩89,350 | ₩87,146 | ₩88,576 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,188 | ₩89,617 | ₩86,999 | ₩87,253 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,343 | ₩88,335 | ₩84,087 | ₩88,081 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,343 | ₩86,518 | ₩83,727 | ₩84,795 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩86,892 | ₩87,226 | ₩85,704 | ₩85,984 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩86,786 | ₩88,348 | ₩86,104 | ₩86,919 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,133 | ₩88,081 | ₩86,358 | ₩86,719 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩86,826 | ₩87,253 | ₩85,904 | ₩86,772 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,494 | ₩87,520 | ₩86,078 | ₩86,251 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,438 | ₩87,574 | ₩86,011 | ₩87,467 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩86,826 | ₩87,948 | ₩86,291 | ₩86,438 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩86,826 | ₩87,627 | ₩85,904 | ₩86,652 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩87,694 | ₩88,188 | ₩86,064 | ₩86,892 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,141 | ₩86,185 | ₩84,141 | ₩86,144 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,553 | ₩85,156 | ₩83,246 | ₩84,929 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,209 | ₩85,463 | ₩83,606 | ₩83,847 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,423 | ₩86,412 | ₩84,929 | ₩84,996 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,555 | ₩86,064 | ₩83,940 | ₩85,784 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩85,984 | ₩86,839 | ₩84,408 | ₩85,316 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,623 | ₩86,358 | ₩85,343 | ₩85,690 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,356 | ₩85,490 | ₩84,595 | ₩85,236 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩85,811 | ₩86,211 | ₩84,702 | ₩85,530 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,582 | ₩86,826 | ₩84,461 | ₩86,786 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩85,637 | ₩86,064 | ₩83,860 | ₩84,355 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩84,849 | ₩86,705 | ₩84,274 | ₩85,931 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,116 | ₩85,891 | ₩84,261 | ₩84,916 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩85,877 | ₩86,826 | ₩85,089 | ₩85,797 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩84,875 | ₩86,011 | ₩83,967 | ₩84,875 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,160 | ₩87,373 | ₩85,650 | ₩85,770 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩88,001 | ₩90,205 | ₩86,144 | ₩86,959 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,133 | ₩89,965 | ₩87,133 | ₩87,881 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,442 | ₩88,495 | ₩85,089 | ₩86,892 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,307 | ₩89,016 | ₩86,011 | ₩87,761 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩87,974 | ₩89,738 | ₩86,492 | ₩86,826 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,483 | ₩87,093 | ₩81,483 | ₩87,066 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,559 | ₩87,654 | ₩81,362 | ₩82,471 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,539 | ₩90,539 | ₩84,582 | ₩86,251 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,132 | ₩96,029 | ₩91,701 | ₩92,209 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,096 | ₩96,911 | ₩94,613 | ₩94,774 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩94,934 | ₩96,176 | ₩93,865 | ₩95,268 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,342 | ₩95,241 | ₩91,581 | ₩94,854 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,301 | ₩93,451 | ₩91,100 | ₩92,944 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩91,715 | ₩92,623 | ₩90,673 | ₩91,301 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,596 | ₩93,905 | ₩91,341 | ₩91,407 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩90,833 | ₩92,182 | ₩90,673 | ₩92,169 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,192 | ₩92,436 | ₩89,484 | ₩91,260 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩88,789 | ₩90,179 | ₩87,747 | ₩89,150 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩90,072 | ₩91,501 | ₩89,324 | ₩89,471 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩89,831 | ₩91,073 | ₩89,831 | ₩90,753 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩90,018 | ₩90,312 | ₩88,602 | ₩90,312 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,539 | ₩91,688 | ₩89,684 | ₩89,992 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,230 | ₩91,594 | ₩89,137 | ₩90,633 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩89,738 | ₩91,701 | ₩88,950 | ₩90,192 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,572 | ₩87,347 | ₩85,891 | ₩86,986 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩86,625 | ₩87,226 | ₩85,971 | ₩86,759 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩85,022 | ₩87,267 | ₩84,542 | ₩87,026 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩83,847 | ₩86,652 | ₩83,847 | ₩85,957 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩84,996 | ₩85,196 | ₩83,139 | ₩83,887 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,580 | ₩84,675 | ₩82,150 | ₩83,687 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩80,053 | ₩82,164 | ₩79,813 | ₩82,044 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,483 | ₩82,752 | ₩79,933 | ₩80,574 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩83,807 | ₩84,154 | ₩81,857 | ₩82,297 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,421 | ₩85,249 | ₩82,364 | ₩82,444 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,347 | ₩87,360 | ₩85,276 | ₩85,597 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩91,942 | ₩92,489 | ₩84,261 | ₩84,982 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,447 | ₩93,304 | ₩91,234 | ₩91,902 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,091 | ₩95,067 | ₩92,342 | ₩92,396 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩95,655 | ₩96,938 | ₩94,026 | ₩94,092 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,254 | ₩96,029 | ₩93,772 | ₩94,720 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩93,865 | ₩95,615 | ₩92,957 | ₩94,146 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,411 | ₩94,720 | ₩92,489 | ₩92,703 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩93,825 | ₩95,001 | ₩92,222 | ₩94,760 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩92,703 | ₩96,069 | ₩92,302 | ₩94,293 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,459 | ₩93,358 | ₩88,910 | ₩93,318 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,209 | ₩92,209 | ₩88,362 | ₩92,062 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,201 | ₩95,522 | ₩92,877 | ₩93,585 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,285 | ₩98,233 | ₩96,003 | ₩96,043 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩94,787 | ₩97,712 | ₩91,968 | ₩97,231 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,388 | ₩97,646 | ₩91,848 | ₩97,098 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,570 | ₩96,978 | ₩91,781 | ₩96,403 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩88,843 | ₩93,251 | ₩88,175 | ₩93,144 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩93,625 | ₩93,625 | ₩89,150 | ₩92,062 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,398 | ₩94,052 | ₩92,556 | ₩93,465 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,121 | ₩95,254 | ₩90,766 | ₩92,610 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩94,800 | ₩95,762 | ₩94,092 | ₩95,535 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩93,772 | ₩95,348 | ₩93,652 | ₩94,747 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩94,867 | ₩95,588 | ₩93,959 | ₩94,440 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩93,865 | ₩96,043 | ₩93,598 | ₩94,987 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩91,902 | ₩93,758 | ₩90,913 | ₩93,745 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,583 | ₩93,451 | ₩88,990 | ₩91,087 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,333 | ₩95,508 | ₩91,167 | ₩91,541 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩91,755 | ₩94,346 | ₩91,621 | ₩94,132 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,234 | ₩92,035 | ₩90,299 | ₩91,755 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,140 | ₩92,716 | ₩90,566 | ₩91,581 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,404 | ₩91,474 | ₩89,243 | ₩90,646 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩87,667 | ₩89,564 | ₩87,240 | ₩89,404 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,442 | ₩89,551 | ₩86,051 | ₩87,146 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,242 | ₩89,965 | ₩87,053 | ₩88,375 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,377 | ₩89,778 | ₩87,494 | ₩88,415 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,106 | ₩90,072 | ₩86,625 | ₩89,377 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,452 | ₩87,467 | ₩85,704 | ₩86,358 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,278 | ₩86,652 | ₩85,223 | ₩86,425 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,463 | ₩86,812 | ₩85,049 | ₩86,024 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,492 | ₩86,492 | ₩84,501 | ₩85,356 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,347 | ₩87,494 | ₩86,532 | ₩86,545 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,610 | ₩86,839 | ₩84,742 | ₩86,826 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,385 | ₩87,226 | ₩85,356 | ₩85,637 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,213 | ₩87,641 | ₩86,839 | ₩87,347 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩85,704 | ₩87,828 | ₩85,477 | ₩87,494 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩86,839 | ₩86,892 | ₩84,889 | ₩85,463 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,333 | ₩88,268 | ₩86,492 | ₩86,919 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩84,822 | ₩87,774 | ₩84,435 | ₩87,347 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩85,009 | ₩86,225 | ₩83,954 | ₩85,223 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩81,830 | ₩85,610 | ₩81,830 | ₩84,822 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩82,899 | ₩84,034 | ₩81,362 | ₩82,511 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩82,044 | ₩83,366 | ₩81,443 | ₩82,471 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,479 | ₩82,778 | ₩79,479 | ₩82,578 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,292 | ₩80,133 | ₩78,718 | ₩79,893 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,200 | ₩80,801 | ₩79,252 | ₩79,305 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,279 | ₩80,788 | ₩78,744 | ₩80,160 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩78,731 | ₩79,532 | ₩78,450 | ₩79,466 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩78,878 | ₩79,225 | ₩77,622 | ₩78,571 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,372 | ₩79,586 | ₩78,490 | ₩78,744 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩80,761 | ₩80,775 | ₩78,624 | ₩79,238 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩81,897 | ₩82,391 | ₩80,614 | ₩81,135 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,255 | ₩82,391 | ₩81,242 | ₩81,883 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,605 | ₩82,605 | ₩81,189 | ₩81,923 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩81,963 | ₩83,513 | ₩81,229 | ₩82,458 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,553 | ₩83,553 | ₩82,231 | ₩82,578 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,314 | ₩84,314 | ₩82,431 | ₩83,313 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,286 | ₩84,328 | ₩81,870 | ₩83,914 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩80,855 | ₩83,740 | ₩80,654 | ₩83,005 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩79,719 | ₩80,868 | ₩79,279 | ₩80,467 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩78,918 | ₩80,361 | ₩78,811 | ₩79,292 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩80,895 | ₩80,895 | ₩78,704 | ₩78,971 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,631 | ₩83,740 | ₩80,067 | ₩80,494 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,097 | ₩82,965 | ₩81,616 | ₩82,538 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,191 | ₩83,807 | ₩81,736 | ₩82,551 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩81,830 | ₩82,271 | ₩78,303 | ₩81,950 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩79,826 | ₩81,696 | ₩79,693 | ₩81,603 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩80,935 | ₩81,135 | ₩79,773 | ₩80,588 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩80,855 | ₩82,578 | ₩80,855 | ₩81,149 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,170 | ₩82,311 | ₩78,170 | ₩81,456 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩76,887 | ₩77,929 | ₩75,952 | ₩77,422 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩75,031 | ₩76,981 | ₩74,804 | ₩76,620 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩75,071 | ₩76,513 | ₩74,283 | ₩74,416 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,178 | ₩75,819 | ₩74,603 | ₩74,697 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩75,792 | ₩76,407 | ₩74,991 | ₩75,325 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,634 | ₩76,847 | ₩75,872 | ₩76,139 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩77,742 | ₩78,223 | ₩75,872 | ₩76,367 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,078 | ₩80,160 | ₩77,582 | ₩78,130 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,187 | ₩80,855 | ₩79,038 | ₩79,853 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,078 | ₩81,483 | ₩78,677 | ₩80,708 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩78,784 | ₩78,985 | ₩77,756 | ₩78,477 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩78,758 | ₩79,653 | ₩77,502 | ₩78,170 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,479 | ₩79,479 | ₩77,889 | ₩78,277 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,372 | ₩79,746 | ₩77,582 | ₩79,466 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,490 | ₩79,572 | ₩77,595 | ₩78,677 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,124 | ₩78,664 | ₩75,071 | ₩78,450 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,626 | ₩76,794 | ₩72,119 | ₩75,846 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,579 | ₩75,725 | ₩68,579 | ₩73,268 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,350 | ₩67,697 | ₩65,213 | ₩65,493 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,577 | ₩67,804 | ₩66,789 | ₩67,737 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,552 | ₩69,153 | ₩67,524 | ₩68,018 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,644 | ₩68,258 | ₩67,029 | ₩68,205 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,257 | ₩67,991 | ₩66,522 | ₩67,163 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩65,974 | ₩68,405 | ₩65,533 | ₩67,377 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩64,999 | ₩66,108 | ₩64,892 | ₩65,720 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,451 | ₩65,280 | ₩64,425 | ₩65,199 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩64,785 | ₩65,306 | ₩63,570 | ₩64,291 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩64,852 | ₩65,667 | ₩64,719 | ₩64,999 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩64,986 | ₩65,667 | ₩64,264 | ₩64,986 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,249 | ₩64,972 | ₩63,249 | ₩64,865 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩62,982 | ₩63,770 | ₩62,261 | ₩63,530 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,583 | ₩63,797 | ₩61,940 | ₩62,635 | -1.49% | 16.5만 |
|---|