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 | ₩87,613 | ₩88,901 | ₩86,983 | ₩86,996 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,621 | ₩87,546 | ₩86,366 | ₩87,519 | +1.04% | 16.1만 |
| 2026.10.07 | ₩88,284 | ₩88,646 | ₩87,036 | ₩87,050 | -1.40% | 20.7만 |
| 2026.10.06 | ₩89,290 | ₩89,638 | ₩87,841 | ₩88,498 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,734 | ₩89,531 | ₩86,969 | ₩88,807 | +1.22% | 28.5만 |
| 2026.10.02 | ₩88,297 | ₩88,834 | ₩87,439 | ₩87,694 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,948 | ₩88,981 | ₩86,728 | ₩87,398 | -0.63% | 23.4만 |
| 2026.09.30 | ₩88,995 | ₩89,638 | ₩87,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,230 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,485 | ₩88,941 | ₩87,935 | ₩88,539 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,600 | ₩89,156 | ₩86,889 | ₩88,512 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩86,996 | ₩88,190 | ₩86,419 | ₩87,586 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,761 | ₩88,619 | ₩86,433 | ₩87,023 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,948 | ₩88,592 | ₩86,540 | ₩88,324 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,452 | ₩89,397 | ₩87,009 | ₩88,807 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩86,178 | ₩86,849 | ₩85,601 | ₩86,594 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩85,172 | ₩85,735 | ₩84,702 | ₩85,628 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩87,372 | ₩88,686 | ₩85,413 | ₩85,695 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩87,197 | ₩88,404 | ₩85,749 | ₩86,178 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩87,117 | ₩87,170 | ₩85,507 | ₩86,299 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,686 | ₩89,866 | ₩86,540 | ₩86,822 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩87,264 | ₩88,418 | ₩86,379 | ₩88,337 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,588 | ₩86,849 | ₩84,609 | ₩85,708 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩85,346 | ₩86,607 | ₩85,266 | ₩85,641 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,854 | ₩88,096 | ₩85,655 | ₩86,138 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩88,243 | ₩89,236 | ₩88,163 | ₩88,673 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,686 | ₩89,853 | ₩87,720 | ₩88,619 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,935 | ₩89,410 | ₩87,251 | ₩87,747 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩88,042 | ₩88,606 | ₩87,023 | ₩87,251 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩90,229 | ₩90,376 | ₩88,364 | ₩88,659 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,650 | ₩91,865 | ₩90,296 | ₩90,296 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩92,012 | ₩92,536 | ₩91,047 | ₩91,087 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩93,126 | ₩93,354 | ₩92,401 | ₩92,750 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩94,252 | ₩94,413 | ₩92,831 | ₩93,233 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,697 | ₩94,440 | ₩92,522 | ₩93,971 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩92,361 | ₩93,086 | ₩91,382 | ₩92,401 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩93,112 | ₩94,105 | ₩92,053 | ₩92,294 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩91,315 | ₩93,957 | ₩91,020 | ₩93,837 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,530 | ₩91,677 | ₩90,255 | ₩90,296 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩91,020 | ₩91,744 | ₩90,430 | ₩90,913 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,570 | ₩92,469 | ₩90,658 | ₩91,744 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩91,181 | ₩92,710 | ₩91,181 | ₩91,677 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,624 | ₩92,697 | ₩90,202 | ₩91,074 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,652 | ₩92,053 | ₩89,652 | ₩91,744 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,638 | ₩90,457 | ₩87,720 | ₩88,901 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,698 | ₩91,141 | ₩90,108 | ₩90,336 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,707 | ₩90,403 | ₩86,996 | ₩90,376 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,674 | ₩87,667 | ₩86,111 | ₩87,090 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩86,004 | ₩88,056 | ₩85,427 | ₩86,969 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,501 | ₩85,990 | ₩83,871 | ₩85,843 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩84,407 | ₩85,333 | ₩81,027 | ₩83,482 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,843 | ₩88,807 | ₩83,992 | ₩84,595 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩83,160 | ₩83,777 | ₩82,905 | ₩83,053 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,536 | ₩84,729 | ₩83,455 | ₩83,509 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩84,085 | ₩84,904 | ₩82,234 | ₩83,133 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩84,300 | ₩85,145 | ₩83,039 | ₩83,321 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,980 | ₩83,938 | ₩81,980 | ₩83,334 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩81,296 | ₩83,039 | ₩80,920 | ₩82,919 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,786 | ₩81,792 | ₩80,276 | ₩81,242 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩81,215 | ₩85,091 | ₩80,249 | ₩80,799 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩82,060 | ₩83,361 | ₩81,121 | ₩81,215 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,892 | ₩84,179 | ₩82,369 | ₩82,530 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,577 | ₩82,798 | ₩80,920 | ₩82,503 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,846 | ₩82,516 | ₩80,853 | ₩81,202 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,631 | ₩82,878 | ₩80,746 | ₩81,376 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩82,355 | ₩83,026 | ₩80,920 | ₩81,483 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩80,075 | ₩82,409 | ₩78,962 | ₩82,181 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩79,270 | ₩80,625 | ₩78,613 | ₩79,887 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,872 | ₩82,006 | ₩79,632 | ₩79,954 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩82,114 | ₩83,227 | ₩80,840 | ₩81,443 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,784 | ₩84,072 | ₩81,631 | ₩82,261 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩84,421 | ₩85,521 | ₩82,328 | ₩82,382 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩84,367 | ₩84,944 | ₩82,355 | ₩84,005 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩88,096 | ₩88,096 | ₩83,857 | ₩84,461 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,853 | ₩90,188 | ₩87,546 | ₩88,525 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,625 | ₩90,859 | ₩89,035 | ₩89,451 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩89,290 | ₩90,631 | ₩89,276 | ₩89,625 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩88,029 | ₩89,719 | ₩87,506 | ₩88,941 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,552 | ₩89,987 | ₩87,358 | ₩87,613 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,695 | ₩88,700 | ₩84,434 | ₩88,445 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,695 | ₩86,875 | ₩84,072 | ₩85,145 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩87,251 | ₩87,586 | ₩86,057 | ₩86,339 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩87,144 | ₩88,713 | ₩86,460 | ₩87,278 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,492 | ₩88,445 | ₩86,714 | ₩87,077 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩87,184 | ₩87,613 | ₩86,258 | ₩87,130 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,854 | ₩87,881 | ₩86,433 | ₩86,607 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,795 | ₩87,935 | ₩86,366 | ₩87,828 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩87,184 | ₩88,311 | ₩86,647 | ₩86,795 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩87,184 | ₩87,989 | ₩86,258 | ₩87,009 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩88,056 | ₩88,552 | ₩86,419 | ₩87,251 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,488 | ₩86,540 | ₩84,488 | ₩86,500 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,898 | ₩85,507 | ₩83,589 | ₩85,279 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,561 | ₩85,816 | ₩83,951 | ₩84,193 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,775 | ₩86,768 | ₩85,279 | ₩85,346 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,904 | ₩86,419 | ₩84,287 | ₩86,138 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩86,339 | ₩87,197 | ₩84,756 | ₩85,668 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,977 | ₩86,714 | ₩85,695 | ₩86,044 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,708 | ₩85,843 | ₩84,944 | ₩85,588 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩86,164 | ₩86,567 | ₩85,051 | ₩85,883 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,930 | ₩87,184 | ₩84,810 | ₩87,144 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩85,990 | ₩86,419 | ₩84,206 | ₩84,702 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩85,199 | ₩87,063 | ₩84,622 | ₩86,285 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,467 | ₩86,245 | ₩84,609 | ₩85,266 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩86,232 | ₩87,184 | ₩85,440 | ₩86,151 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩85,226 | ₩86,366 | ₩84,313 | ₩85,226 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,519 | ₩87,734 | ₩86,004 | ₩86,124 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩88,364 | ₩90,577 | ₩86,500 | ₩87,318 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,492 | ₩90,336 | ₩87,492 | ₩88,243 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,807 | ₩88,860 | ₩85,440 | ₩87,251 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,667 | ₩89,384 | ₩86,366 | ₩88,123 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩88,337 | ₩90,108 | ₩86,849 | ₩87,184 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,819 | ₩87,452 | ₩81,819 | ₩87,425 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,916 | ₩88,015 | ₩81,698 | ₩82,811 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,913 | ₩90,913 | ₩84,930 | ₩86,607 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,521 | ₩96,425 | ₩92,080 | ₩92,589 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,492 | ₩97,311 | ₩95,004 | ₩95,165 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩95,325 | ₩96,573 | ₩94,252 | ₩95,661 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,723 | ₩95,634 | ₩91,959 | ₩95,245 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,677 | ₩93,837 | ₩91,476 | ₩93,327 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩92,093 | ₩93,005 | ₩91,047 | ₩91,677 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,978 | ₩94,293 | ₩91,717 | ₩91,784 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩91,208 | ₩92,562 | ₩91,047 | ₩92,549 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,564 | ₩92,817 | ₩89,853 | ₩91,637 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩89,156 | ₩90,550 | ₩88,109 | ₩89,518 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩90,443 | ₩91,878 | ₩89,692 | ₩89,840 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩90,202 | ₩91,449 | ₩90,202 | ₩91,127 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩90,390 | ₩90,685 | ₩88,968 | ₩90,685 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,913 | ₩92,066 | ₩90,054 | ₩90,363 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,598 | ₩91,972 | ₩89,504 | ₩91,007 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩90,108 | ₩92,080 | ₩89,316 | ₩90,564 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,929 | ₩87,707 | ₩86,245 | ₩87,345 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩86,983 | ₩87,586 | ₩86,325 | ₩87,117 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩85,373 | ₩87,626 | ₩84,890 | ₩87,385 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩84,193 | ₩87,009 | ₩84,193 | ₩86,312 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩85,346 | ₩85,547 | ₩83,482 | ₩84,233 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,925 | ₩85,024 | ₩82,489 | ₩84,032 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩80,384 | ₩82,503 | ₩80,142 | ₩82,382 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,819 | ₩83,093 | ₩80,263 | ₩80,907 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩84,153 | ₩84,501 | ₩82,194 | ₩82,637 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,770 | ₩85,601 | ₩82,704 | ₩82,784 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,707 | ₩87,720 | ₩85,628 | ₩85,950 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩92,321 | ₩92,871 | ₩84,609 | ₩85,333 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,825 | ₩93,689 | ₩91,610 | ₩92,281 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,475 | ₩95,460 | ₩92,723 | ₩92,777 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩96,050 | ₩97,337 | ₩94,413 | ₩94,480 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,647 | ₩96,425 | ₩94,159 | ₩95,111 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩94,252 | ₩96,010 | ₩93,340 | ₩94,534 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,796 | ₩95,111 | ₩92,871 | ₩93,086 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩94,212 | ₩95,393 | ₩92,603 | ₩95,151 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩93,086 | ₩96,466 | ₩92,683 | ₩94,682 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,832 | ₩93,743 | ₩89,276 | ₩93,703 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,589 | ₩92,589 | ₩88,726 | ₩92,442 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,594 | ₩95,916 | ₩93,260 | ₩93,971 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,686 | ₩98,638 | ₩96,399 | ₩96,439 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩95,178 | ₩98,115 | ₩92,348 | ₩97,633 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,782 | ₩98,048 | ₩92,227 | ₩97,498 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,951 | ₩97,378 | ₩92,160 | ₩96,801 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩89,209 | ₩93,635 | ₩88,539 | ₩93,528 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩94,011 | ₩94,011 | ₩89,518 | ₩92,442 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,783 | ₩94,440 | ₩92,938 | ₩93,850 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,513 | ₩95,647 | ₩91,141 | ₩92,992 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩95,191 | ₩96,157 | ₩94,480 | ₩95,929 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩94,159 | ₩95,741 | ₩94,038 | ₩95,138 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩95,258 | ₩95,983 | ₩94,346 | ₩94,829 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩94,252 | ₩96,439 | ₩93,984 | ₩95,379 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩92,281 | ₩94,145 | ₩91,288 | ₩94,132 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,965 | ₩93,837 | ₩89,357 | ₩91,463 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,722 | ₩95,902 | ₩91,543 | ₩91,919 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩92,133 | ₩94,735 | ₩91,999 | ₩94,521 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,610 | ₩92,415 | ₩90,671 | ₩92,133 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,516 | ₩93,099 | ₩90,939 | ₩91,959 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,773 | ₩91,852 | ₩89,612 | ₩91,020 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩88,029 | ₩89,933 | ₩87,600 | ₩89,773 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,807 | ₩89,920 | ₩86,406 | ₩87,506 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,606 | ₩90,336 | ₩87,412 | ₩88,740 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,746 | ₩90,148 | ₩87,854 | ₩88,780 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,466 | ₩90,443 | ₩86,983 | ₩89,746 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,808 | ₩87,828 | ₩86,057 | ₩86,714 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,634 | ₩87,009 | ₩85,574 | ₩86,781 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,816 | ₩87,170 | ₩85,400 | ₩86,379 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,849 | ₩86,849 | ₩84,850 | ₩85,708 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,707 | ₩87,854 | ₩86,889 | ₩86,902 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,963 | ₩87,197 | ₩85,091 | ₩87,184 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,741 | ₩87,586 | ₩85,708 | ₩85,990 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,573 | ₩88,002 | ₩87,197 | ₩87,707 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩86,057 | ₩88,190 | ₩85,829 | ₩87,854 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩87,197 | ₩87,251 | ₩85,239 | ₩85,816 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,694 | ₩88,632 | ₩86,849 | ₩87,278 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩85,172 | ₩88,136 | ₩84,783 | ₩87,707 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩85,360 | ₩86,580 | ₩84,300 | ₩85,574 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩82,167 | ₩85,963 | ₩82,167 | ₩85,172 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩83,240 | ₩84,381 | ₩81,698 | ₩82,851 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩82,382 | ₩83,710 | ₩81,778 | ₩82,811 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,807 | ₩83,120 | ₩79,807 | ₩82,919 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,619 | ₩80,464 | ₩79,042 | ₩80,223 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,531 | ₩81,135 | ₩79,579 | ₩79,632 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,606 | ₩81,121 | ₩79,069 | ₩80,491 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩79,056 | ₩79,860 | ₩78,774 | ₩79,793 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩79,203 | ₩79,552 | ₩77,942 | ₩78,895 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,699 | ₩79,914 | ₩78,814 | ₩79,069 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩81,094 | ₩81,108 | ₩78,948 | ₩79,565 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩82,234 | ₩82,731 | ₩80,947 | ₩81,470 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,591 | ₩82,731 | ₩81,577 | ₩82,221 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,945 | ₩82,945 | ₩81,524 | ₩82,261 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩82,302 | ₩83,857 | ₩81,564 | ₩82,798 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,898 | ₩83,898 | ₩82,570 | ₩82,919 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,662 | ₩84,662 | ₩82,771 | ₩83,656 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,629 | ₩84,676 | ₩82,208 | ₩84,260 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩81,188 | ₩84,085 | ₩80,987 | ₩83,348 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩80,048 | ₩81,202 | ₩79,606 | ₩80,799 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩79,243 | ₩80,692 | ₩79,136 | ₩79,619 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩81,229 | ₩81,229 | ₩79,029 | ₩79,297 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,972 | ₩84,085 | ₩80,397 | ₩80,826 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,436 | ₩83,308 | ₩81,953 | ₩82,878 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,530 | ₩84,153 | ₩82,074 | ₩82,892 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩82,167 | ₩82,610 | ₩78,626 | ₩82,288 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩80,155 | ₩82,033 | ₩80,021 | ₩81,939 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩81,269 | ₩81,470 | ₩80,102 | ₩80,920 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩81,188 | ₩82,919 | ₩81,188 | ₩81,483 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,492 | ₩82,650 | ₩78,492 | ₩81,792 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩77,205 | ₩78,251 | ₩76,266 | ₩77,741 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩75,340 | ₩77,299 | ₩75,112 | ₩76,936 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩75,380 | ₩76,829 | ₩74,589 | ₩74,723 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,488 | ₩76,132 | ₩74,911 | ₩75,005 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩76,105 | ₩76,722 | ₩75,300 | ₩75,635 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,950 | ₩77,164 | ₩76,185 | ₩76,454 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩78,063 | ₩78,546 | ₩76,185 | ₩76,682 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,404 | ₩80,491 | ₩77,902 | ₩78,452 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,518 | ₩81,188 | ₩79,364 | ₩80,182 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,404 | ₩81,819 | ₩79,002 | ₩81,041 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩79,109 | ₩79,310 | ₩78,076 | ₩78,801 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩79,082 | ₩79,981 | ₩77,822 | ₩78,492 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,807 | ₩79,807 | ₩78,211 | ₩78,600 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,699 | ₩80,075 | ₩77,902 | ₩79,793 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,814 | ₩79,901 | ₩77,916 | ₩79,002 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,434 | ₩78,989 | ₩75,380 | ₩78,774 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,926 | ₩77,111 | ₩72,416 | ₩76,158 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,862 | ₩76,038 | ₩68,862 | ₩73,570 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,628 | ₩67,977 | ₩65,482 | ₩65,763 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,856 | ₩68,084 | ₩67,065 | ₩68,017 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,835 | ₩69,439 | ₩67,802 | ₩68,298 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,923 | ₩68,540 | ₩67,306 | ₩68,486 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,534 | ₩68,272 | ₩66,796 | ₩67,440 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩66,246 | ₩68,687 | ₩65,804 | ₩67,655 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩65,267 | ₩66,380 | ₩65,160 | ₩65,991 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,717 | ₩65,549 | ₩64,690 | ₩65,468 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩65,053 | ₩65,576 | ₩63,832 | ₩64,556 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩65,120 | ₩65,938 | ₩64,986 | ₩65,267 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩65,254 | ₩65,938 | ₩64,529 | ₩65,254 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,510 | ₩65,240 | ₩63,510 | ₩65,133 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩63,242 | ₩64,033 | ₩62,518 | ₩63,792 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,845 | ₩64,060 | ₩62,196 | ₩62,893 | -1.49% | 16.5만 |
|---|