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 | ₩87,631 | ₩88,919 | ₩87,001 | ₩87,014 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,639 | ₩87,564 | ₩86,384 | ₩87,537 | +1.04% | 16.1만 |
| 2026.10.07 | ₩88,302 | ₩88,664 | ₩87,054 | ₩87,068 | -1.40% | 20.7만 |
| 2026.10.06 | ₩89,308 | ₩89,657 | ₩87,859 | ₩88,517 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,752 | ₩89,550 | ₩86,987 | ₩88,825 | +1.22% | 28.5만 |
| 2026.10.02 | ₩88,316 | ₩88,852 | ₩87,457 | ₩87,712 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,967 | ₩89,000 | ₩86,746 | ₩87,417 | -0.63% | 23.4만 |
| 2026.09.30 | ₩89,013 | ₩89,657 | ₩87,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,248 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,503 | ₩88,960 | ₩87,953 | ₩88,557 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,618 | ₩89,174 | ₩86,907 | ₩88,530 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩87,014 | ₩88,208 | ₩86,437 | ₩87,605 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,779 | ₩88,638 | ₩86,451 | ₩87,041 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,967 | ₩88,611 | ₩86,558 | ₩88,342 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,470 | ₩89,416 | ₩87,028 | ₩88,825 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩86,196 | ₩86,867 | ₩85,619 | ₩86,612 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩85,190 | ₩85,753 | ₩84,720 | ₩85,646 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩87,390 | ₩88,705 | ₩85,431 | ₩85,713 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩87,215 | ₩88,423 | ₩85,767 | ₩86,196 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩87,135 | ₩87,189 | ₩85,525 | ₩86,317 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,705 | ₩89,885 | ₩86,558 | ₩86,840 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩87,283 | ₩88,436 | ₩86,397 | ₩88,356 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,606 | ₩86,867 | ₩84,626 | ₩85,726 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩85,364 | ₩86,625 | ₩85,284 | ₩85,659 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,873 | ₩88,114 | ₩85,673 | ₩86,156 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩88,262 | ₩89,255 | ₩88,181 | ₩88,691 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,705 | ₩89,872 | ₩87,739 | ₩88,638 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,953 | ₩89,429 | ₩87,269 | ₩87,766 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩88,061 | ₩88,624 | ₩87,041 | ₩87,269 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩90,247 | ₩90,395 | ₩88,383 | ₩88,678 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,669 | ₩91,884 | ₩90,314 | ₩90,314 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩92,032 | ₩92,555 | ₩91,066 | ₩91,106 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩93,145 | ₩93,373 | ₩92,421 | ₩92,770 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩94,272 | ₩94,433 | ₩92,850 | ₩93,253 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,716 | ₩94,460 | ₩92,542 | ₩93,990 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩92,381 | ₩93,105 | ₩91,401 | ₩92,421 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩93,132 | ₩94,125 | ₩92,072 | ₩92,313 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩91,334 | ₩93,977 | ₩91,039 | ₩93,856 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,549 | ₩91,696 | ₩90,274 | ₩90,314 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩91,039 | ₩91,763 | ₩90,449 | ₩90,932 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,589 | ₩92,488 | ₩90,677 | ₩91,763 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩91,200 | ₩92,729 | ₩91,200 | ₩91,696 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,643 | ₩92,716 | ₩90,221 | ₩91,093 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,671 | ₩92,072 | ₩89,671 | ₩91,763 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,657 | ₩90,475 | ₩87,739 | ₩88,919 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,717 | ₩91,160 | ₩90,127 | ₩90,355 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,725 | ₩90,422 | ₩87,014 | ₩90,395 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,692 | ₩87,685 | ₩86,129 | ₩87,108 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩86,021 | ₩88,074 | ₩85,445 | ₩86,987 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,519 | ₩86,008 | ₩83,888 | ₩85,860 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩84,425 | ₩85,351 | ₩81,044 | ₩83,499 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,860 | ₩88,825 | ₩84,009 | ₩84,613 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩83,177 | ₩83,794 | ₩82,922 | ₩83,070 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,553 | ₩84,747 | ₩83,472 | ₩83,526 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩84,103 | ₩84,921 | ₩82,252 | ₩83,151 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩84,318 | ₩85,163 | ₩83,057 | ₩83,338 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,997 | ₩83,955 | ₩81,997 | ₩83,352 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩81,313 | ₩83,057 | ₩80,937 | ₩82,936 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,803 | ₩81,809 | ₩80,293 | ₩81,259 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩81,232 | ₩85,109 | ₩80,266 | ₩80,816 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩82,077 | ₩83,379 | ₩81,138 | ₩81,232 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,909 | ₩84,197 | ₩82,386 | ₩82,547 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,594 | ₩82,815 | ₩80,937 | ₩82,520 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,863 | ₩82,533 | ₩80,870 | ₩81,219 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,648 | ₩82,896 | ₩80,763 | ₩81,393 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩82,372 | ₩83,043 | ₩80,937 | ₩81,500 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩80,092 | ₩82,426 | ₩78,978 | ₩82,198 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩79,287 | ₩80,642 | ₩78,629 | ₩79,904 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,889 | ₩82,024 | ₩79,649 | ₩79,971 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩82,131 | ₩83,244 | ₩80,856 | ₩81,460 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,802 | ₩84,090 | ₩81,648 | ₩82,278 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩84,438 | ₩85,539 | ₩82,346 | ₩82,399 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩84,385 | ₩84,962 | ₩82,372 | ₩84,023 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩88,114 | ₩88,114 | ₩83,875 | ₩84,479 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,872 | ₩90,207 | ₩87,564 | ₩88,544 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,644 | ₩90,878 | ₩89,053 | ₩89,469 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩89,308 | ₩90,650 | ₩89,295 | ₩89,644 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩88,047 | ₩89,738 | ₩87,524 | ₩88,960 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,570 | ₩90,006 | ₩87,376 | ₩87,631 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,713 | ₩88,718 | ₩84,452 | ₩88,463 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,713 | ₩86,893 | ₩84,090 | ₩85,163 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩87,269 | ₩87,605 | ₩86,075 | ₩86,357 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩87,162 | ₩88,731 | ₩86,478 | ₩87,296 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,511 | ₩88,463 | ₩86,733 | ₩87,095 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩87,202 | ₩87,631 | ₩86,276 | ₩87,148 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,873 | ₩87,900 | ₩86,451 | ₩86,625 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,813 | ₩87,953 | ₩86,384 | ₩87,846 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩87,202 | ₩88,329 | ₩86,665 | ₩86,813 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩87,202 | ₩88,007 | ₩86,276 | ₩87,028 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩88,074 | ₩88,570 | ₩86,437 | ₩87,269 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,505 | ₩86,558 | ₩84,505 | ₩86,518 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,915 | ₩85,525 | ₩83,607 | ₩85,297 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,579 | ₩85,834 | ₩83,969 | ₩84,210 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,793 | ₩86,786 | ₩85,297 | ₩85,364 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,921 | ₩86,437 | ₩84,304 | ₩86,156 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩86,357 | ₩87,215 | ₩84,774 | ₩85,686 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,995 | ₩86,733 | ₩85,713 | ₩86,062 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,726 | ₩85,860 | ₩84,962 | ₩85,606 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩86,182 | ₩86,585 | ₩85,069 | ₩85,901 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,948 | ₩87,202 | ₩84,827 | ₩87,162 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩86,008 | ₩86,437 | ₩84,224 | ₩84,720 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩85,217 | ₩87,081 | ₩84,640 | ₩86,303 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,485 | ₩86,263 | ₩84,626 | ₩85,284 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩86,250 | ₩87,202 | ₩85,458 | ₩86,169 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩85,243 | ₩86,384 | ₩84,331 | ₩85,243 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,537 | ₩87,752 | ₩86,021 | ₩86,142 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩88,383 | ₩90,596 | ₩86,518 | ₩87,336 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,511 | ₩90,355 | ₩87,511 | ₩88,262 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,825 | ₩88,879 | ₩85,458 | ₩87,269 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,685 | ₩89,402 | ₩86,384 | ₩88,141 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩88,356 | ₩90,127 | ₩86,867 | ₩87,202 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,836 | ₩87,470 | ₩81,836 | ₩87,444 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,934 | ₩88,034 | ₩81,715 | ₩82,829 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,932 | ₩90,932 | ₩84,948 | ₩86,625 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,540 | ₩96,445 | ₩92,099 | ₩92,609 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,513 | ₩97,331 | ₩95,023 | ₩95,184 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩95,345 | ₩96,593 | ₩94,272 | ₩95,681 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,743 | ₩95,654 | ₩91,978 | ₩95,265 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,696 | ₩93,856 | ₩91,495 | ₩93,346 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩92,112 | ₩93,024 | ₩91,066 | ₩91,696 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,998 | ₩94,312 | ₩91,737 | ₩91,804 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩91,227 | ₩92,582 | ₩91,066 | ₩92,568 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,583 | ₩92,837 | ₩89,872 | ₩91,656 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩89,174 | ₩90,569 | ₩88,128 | ₩89,536 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩90,462 | ₩91,898 | ₩89,711 | ₩89,858 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩90,221 | ₩91,468 | ₩90,221 | ₩91,146 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩90,408 | ₩90,704 | ₩88,986 | ₩90,704 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,932 | ₩92,085 | ₩90,073 | ₩90,382 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,617 | ₩91,991 | ₩89,523 | ₩91,026 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩90,127 | ₩92,099 | ₩89,335 | ₩90,583 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,947 | ₩87,725 | ₩86,263 | ₩87,363 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩87,001 | ₩87,605 | ₩86,343 | ₩87,135 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩85,391 | ₩87,645 | ₩84,908 | ₩87,403 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩84,210 | ₩87,028 | ₩84,210 | ₩86,330 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩85,364 | ₩85,565 | ₩83,499 | ₩84,251 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,942 | ₩85,042 | ₩82,507 | ₩84,049 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩80,400 | ₩82,520 | ₩80,159 | ₩82,399 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,836 | ₩83,110 | ₩80,280 | ₩80,924 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩84,170 | ₩84,519 | ₩82,211 | ₩82,654 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,787 | ₩85,619 | ₩82,721 | ₩82,802 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,725 | ₩87,739 | ₩85,646 | ₩85,968 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩92,340 | ₩92,890 | ₩84,626 | ₩85,351 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,844 | ₩93,709 | ₩91,629 | ₩92,300 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,494 | ₩95,480 | ₩92,743 | ₩92,796 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩96,070 | ₩97,358 | ₩94,433 | ₩94,500 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,667 | ₩96,445 | ₩94,178 | ₩95,131 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩94,272 | ₩96,030 | ₩93,360 | ₩94,554 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,816 | ₩95,131 | ₩92,890 | ₩93,105 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩94,232 | ₩95,412 | ₩92,622 | ₩95,171 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩93,105 | ₩96,486 | ₩92,702 | ₩94,701 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,851 | ₩93,762 | ₩89,295 | ₩93,722 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,609 | ₩92,609 | ₩88,745 | ₩92,461 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,614 | ₩95,936 | ₩93,279 | ₩93,990 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,707 | ₩98,659 | ₩96,419 | ₩96,459 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩95,198 | ₩98,136 | ₩92,367 | ₩97,653 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,802 | ₩98,069 | ₩92,246 | ₩97,519 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,971 | ₩97,398 | ₩92,179 | ₩96,821 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩89,228 | ₩93,655 | ₩88,557 | ₩93,548 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩94,031 | ₩94,031 | ₩89,536 | ₩92,461 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,803 | ₩94,460 | ₩92,957 | ₩93,870 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,533 | ₩95,667 | ₩91,160 | ₩93,011 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩95,211 | ₩96,177 | ₩94,500 | ₩95,949 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩94,178 | ₩95,761 | ₩94,057 | ₩95,158 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩95,278 | ₩96,003 | ₩94,366 | ₩94,849 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩94,272 | ₩96,459 | ₩94,004 | ₩95,399 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩92,300 | ₩94,165 | ₩91,307 | ₩94,151 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,984 | ₩93,856 | ₩89,375 | ₩91,482 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,742 | ₩95,922 | ₩91,562 | ₩91,938 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩92,152 | ₩94,755 | ₩92,018 | ₩94,540 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,629 | ₩92,434 | ₩90,690 | ₩92,152 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,535 | ₩93,118 | ₩90,958 | ₩91,978 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,791 | ₩91,871 | ₩89,630 | ₩91,039 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩88,047 | ₩89,952 | ₩87,618 | ₩89,791 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,825 | ₩89,939 | ₩86,424 | ₩87,524 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,624 | ₩90,355 | ₩87,430 | ₩88,758 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,764 | ₩90,167 | ₩87,873 | ₩88,799 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,484 | ₩90,462 | ₩87,001 | ₩89,764 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,826 | ₩87,846 | ₩86,075 | ₩86,733 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,652 | ₩87,028 | ₩85,592 | ₩86,800 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,834 | ₩87,189 | ₩85,418 | ₩86,397 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,867 | ₩86,867 | ₩84,868 | ₩85,726 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,725 | ₩87,873 | ₩86,907 | ₩86,920 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,981 | ₩87,215 | ₩85,109 | ₩87,202 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,759 | ₩87,605 | ₩85,726 | ₩86,008 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,591 | ₩88,020 | ₩87,215 | ₩87,725 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩86,075 | ₩88,208 | ₩85,847 | ₩87,873 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩87,215 | ₩87,269 | ₩85,257 | ₩85,834 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,712 | ₩88,651 | ₩86,867 | ₩87,296 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩85,190 | ₩88,155 | ₩84,801 | ₩87,725 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩85,378 | ₩86,598 | ₩84,318 | ₩85,592 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩82,185 | ₩85,981 | ₩82,185 | ₩85,190 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩83,258 | ₩84,398 | ₩81,715 | ₩82,869 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩82,399 | ₩83,727 | ₩81,796 | ₩82,829 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,823 | ₩83,137 | ₩79,823 | ₩82,936 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,636 | ₩80,481 | ₩79,059 | ₩80,239 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,548 | ₩81,152 | ₩79,595 | ₩79,649 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,622 | ₩81,138 | ₩79,086 | ₩80,508 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩79,072 | ₩79,877 | ₩78,790 | ₩79,810 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩79,220 | ₩79,569 | ₩77,959 | ₩78,911 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,716 | ₩79,931 | ₩78,831 | ₩79,086 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩81,111 | ₩81,125 | ₩78,965 | ₩79,582 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩82,252 | ₩82,748 | ₩80,964 | ₩81,487 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,608 | ₩82,748 | ₩81,594 | ₩82,238 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,963 | ₩82,963 | ₩81,541 | ₩82,278 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩82,319 | ₩83,875 | ₩81,581 | ₩82,815 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,915 | ₩83,915 | ₩82,587 | ₩82,936 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,680 | ₩84,680 | ₩82,788 | ₩83,674 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,647 | ₩84,693 | ₩82,225 | ₩84,277 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩81,205 | ₩84,103 | ₩81,004 | ₩83,365 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩80,065 | ₩81,219 | ₩79,622 | ₩80,816 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩79,260 | ₩80,709 | ₩79,153 | ₩79,636 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩81,245 | ₩81,245 | ₩79,045 | ₩79,314 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,990 | ₩84,103 | ₩80,414 | ₩80,843 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,453 | ₩83,325 | ₩81,970 | ₩82,896 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,547 | ₩84,170 | ₩82,091 | ₩82,909 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩82,185 | ₩82,627 | ₩78,643 | ₩82,305 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩80,172 | ₩82,050 | ₩80,038 | ₩81,957 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩81,286 | ₩81,487 | ₩80,119 | ₩80,937 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩81,205 | ₩82,936 | ₩81,205 | ₩81,500 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,509 | ₩82,668 | ₩78,509 | ₩81,809 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩77,221 | ₩78,267 | ₩76,282 | ₩77,757 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩75,356 | ₩77,315 | ₩75,128 | ₩76,952 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩75,396 | ₩76,845 | ₩74,605 | ₩74,739 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,504 | ₩76,148 | ₩74,927 | ₩75,021 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩76,121 | ₩76,738 | ₩75,316 | ₩75,651 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,966 | ₩77,181 | ₩76,201 | ₩76,469 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩78,079 | ₩78,562 | ₩76,201 | ₩76,698 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,421 | ₩80,508 | ₩77,918 | ₩78,468 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,534 | ₩81,205 | ₩79,381 | ₩80,199 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,421 | ₩81,836 | ₩79,018 | ₩81,058 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩79,126 | ₩79,327 | ₩78,093 | ₩78,817 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩79,099 | ₩79,998 | ₩77,838 | ₩78,509 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,823 | ₩79,823 | ₩78,227 | ₩78,616 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,716 | ₩80,092 | ₩77,918 | ₩79,810 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,831 | ₩79,917 | ₩77,932 | ₩79,018 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,450 | ₩79,005 | ₩75,396 | ₩78,790 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,941 | ₩77,127 | ₩72,431 | ₩76,174 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,876 | ₩76,054 | ₩68,876 | ₩73,585 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,642 | ₩67,991 | ₩65,495 | ₩65,777 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,870 | ₩68,098 | ₩67,079 | ₩68,031 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,849 | ₩69,453 | ₩67,816 | ₩68,313 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,937 | ₩68,554 | ₩67,320 | ₩68,501 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,548 | ₩68,286 | ₩66,810 | ₩67,454 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩66,260 | ₩68,702 | ₩65,817 | ₩67,669 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩65,281 | ₩66,394 | ₩65,173 | ₩66,005 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,731 | ₩65,563 | ₩64,704 | ₩65,482 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩65,066 | ₩65,589 | ₩63,845 | ₩64,570 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩65,133 | ₩65,952 | ₩64,999 | ₩65,281 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩65,267 | ₩65,952 | ₩64,543 | ₩65,267 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,523 | ₩65,254 | ₩63,523 | ₩65,147 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩63,255 | ₩64,047 | ₩62,531 | ₩63,805 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,859 | ₩64,073 | ₩62,209 | ₩62,906 | -1.49% | 16.5만 |
|---|