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 | ₩87,588 | ₩88,875 | ₩86,957 | ₩86,971 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,595 | ₩87,521 | ₩86,341 | ₩87,494 | +1.04% | 16.1만 |
| 2026.10.07 | ₩88,258 | ₩88,620 | ₩87,011 | ₩87,024 | -1.40% | 20.7만 |
| 2026.10.06 | ₩89,264 | ₩89,612 | ₩87,816 | ₩88,473 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,708 | ₩89,505 | ₩86,944 | ₩88,781 | +1.22% | 28.5만 |
| 2026.10.02 | ₩88,271 | ₩88,808 | ₩87,413 | ₩87,668 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,923 | ₩88,955 | ₩86,703 | ₩87,373 | -0.63% | 23.4만 |
| 2026.09.30 | ₩88,969 | ₩89,612 | ₩87,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,204 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,459 | ₩88,915 | ₩87,909 | ₩88,513 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,574 | ₩89,130 | ₩86,864 | ₩88,486 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩86,971 | ₩88,164 | ₩86,394 | ₩87,561 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,735 | ₩88,593 | ₩86,408 | ₩86,998 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,923 | ₩88,566 | ₩86,515 | ₩88,298 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,427 | ₩89,371 | ₩86,984 | ₩88,781 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩86,153 | ₩86,823 | ₩85,576 | ₩86,569 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩85,147 | ₩85,710 | ₩84,678 | ₩85,603 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩87,346 | ₩88,660 | ₩85,389 | ₩85,670 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩87,172 | ₩88,379 | ₩85,724 | ₩86,153 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩87,091 | ₩87,145 | ₩85,482 | ₩86,274 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,660 | ₩89,840 | ₩86,515 | ₩86,796 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩87,239 | ₩88,392 | ₩86,354 | ₩88,312 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,563 | ₩86,823 | ₩84,584 | ₩85,684 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩85,321 | ₩86,582 | ₩85,241 | ₩85,616 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,829 | ₩88,070 | ₩85,630 | ₩86,113 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩88,218 | ₩89,210 | ₩88,137 | ₩88,647 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,660 | ₩89,827 | ₩87,695 | ₩88,593 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,909 | ₩89,384 | ₩87,226 | ₩87,722 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩88,017 | ₩88,580 | ₩86,998 | ₩87,226 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩90,202 | ₩90,350 | ₩88,338 | ₩88,633 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,624 | ₩91,838 | ₩90,269 | ₩90,269 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩91,986 | ₩92,509 | ₩91,020 | ₩91,061 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩93,099 | ₩93,327 | ₩92,375 | ₩92,723 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩94,225 | ₩94,386 | ₩92,804 | ₩93,206 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,670 | ₩94,413 | ₩92,495 | ₩93,943 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩92,334 | ₩93,058 | ₩91,356 | ₩92,375 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩93,085 | ₩94,078 | ₩92,026 | ₩92,267 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩91,288 | ₩93,930 | ₩90,993 | ₩93,809 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,503 | ₩91,651 | ₩90,229 | ₩90,269 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩90,993 | ₩91,718 | ₩90,403 | ₩90,886 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,543 | ₩92,442 | ₩90,631 | ₩91,718 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩91,154 | ₩92,683 | ₩91,154 | ₩91,651 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,597 | ₩92,670 | ₩90,176 | ₩91,047 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,626 | ₩92,026 | ₩89,626 | ₩91,718 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,612 | ₩90,430 | ₩87,695 | ₩88,875 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,672 | ₩91,114 | ₩90,082 | ₩90,310 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,681 | ₩90,377 | ₩86,971 | ₩90,350 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,649 | ₩87,641 | ₩86,086 | ₩87,065 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩85,979 | ₩88,030 | ₩85,402 | ₩86,944 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,477 | ₩85,965 | ₩83,846 | ₩85,818 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩84,383 | ₩85,308 | ₩81,004 | ₩83,458 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,818 | ₩88,781 | ₩83,967 | ₩84,571 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩83,136 | ₩83,753 | ₩82,881 | ₩83,029 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,511 | ₩84,705 | ₩83,431 | ₩83,484 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩84,061 | ₩84,879 | ₩82,211 | ₩83,109 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩84,276 | ₩85,120 | ₩83,015 | ₩83,297 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,956 | ₩83,914 | ₩81,956 | ₩83,310 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩81,272 | ₩83,015 | ₩80,896 | ₩82,894 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,762 | ₩81,768 | ₩80,253 | ₩81,218 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩81,191 | ₩85,067 | ₩80,226 | ₩80,776 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩82,036 | ₩83,337 | ₩81,098 | ₩81,191 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,868 | ₩84,155 | ₩82,345 | ₩82,506 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,554 | ₩82,774 | ₩80,896 | ₩82,479 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,822 | ₩82,492 | ₩80,829 | ₩81,178 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,607 | ₩82,854 | ₩80,722 | ₩81,352 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩82,331 | ₩83,002 | ₩80,896 | ₩81,460 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩80,052 | ₩82,385 | ₩78,939 | ₩82,157 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩79,247 | ₩80,601 | ₩78,590 | ₩79,864 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,849 | ₩81,983 | ₩79,609 | ₩79,931 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩82,090 | ₩83,203 | ₩80,816 | ₩81,419 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,760 | ₩84,048 | ₩81,607 | ₩82,237 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩84,396 | ₩85,496 | ₩82,304 | ₩82,358 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩84,343 | ₩84,919 | ₩82,331 | ₩83,981 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩88,070 | ₩88,070 | ₩83,833 | ₩84,436 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,827 | ₩90,162 | ₩87,521 | ₩88,499 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,599 | ₩90,833 | ₩89,009 | ₩89,425 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩89,264 | ₩90,605 | ₩89,250 | ₩89,599 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩88,003 | ₩89,693 | ₩87,480 | ₩88,915 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,526 | ₩89,961 | ₩87,333 | ₩87,588 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,670 | ₩88,674 | ₩84,410 | ₩88,419 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,670 | ₩86,850 | ₩84,048 | ₩85,120 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩87,226 | ₩87,561 | ₩86,032 | ₩86,314 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩87,118 | ₩88,687 | ₩86,434 | ₩87,252 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,467 | ₩88,419 | ₩86,689 | ₩87,051 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩87,159 | ₩87,588 | ₩86,233 | ₩87,105 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,829 | ₩87,856 | ₩86,408 | ₩86,582 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,770 | ₩87,909 | ₩86,341 | ₩87,802 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩87,159 | ₩88,285 | ₩86,622 | ₩86,770 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩87,159 | ₩87,963 | ₩86,233 | ₩86,984 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩88,030 | ₩88,526 | ₩86,394 | ₩87,226 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,463 | ₩86,515 | ₩84,463 | ₩86,475 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,873 | ₩85,482 | ₩83,565 | ₩85,254 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,536 | ₩85,791 | ₩83,927 | ₩84,168 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,751 | ₩86,743 | ₩85,254 | ₩85,321 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,879 | ₩86,394 | ₩84,262 | ₩86,113 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩86,314 | ₩87,172 | ₩84,731 | ₩85,643 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,952 | ₩86,689 | ₩85,670 | ₩86,019 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,684 | ₩85,818 | ₩84,919 | ₩85,563 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩86,139 | ₩86,542 | ₩85,026 | ₩85,858 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,906 | ₩87,159 | ₩84,785 | ₩87,118 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩85,965 | ₩86,394 | ₩84,182 | ₩84,678 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩85,174 | ₩87,038 | ₩84,597 | ₩86,260 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,442 | ₩86,220 | ₩84,584 | ₩85,241 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩86,206 | ₩87,159 | ₩85,415 | ₩86,126 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩85,201 | ₩86,341 | ₩84,289 | ₩85,201 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,494 | ₩87,708 | ₩85,979 | ₩86,099 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩88,338 | ₩90,551 | ₩86,475 | ₩87,293 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,467 | ₩90,310 | ₩87,467 | ₩88,218 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,781 | ₩88,835 | ₩85,415 | ₩87,226 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,641 | ₩89,358 | ₩86,341 | ₩88,097 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩88,312 | ₩90,082 | ₩86,823 | ₩87,159 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,795 | ₩87,427 | ₩81,795 | ₩87,400 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,890 | ₩87,990 | ₩81,674 | ₩82,787 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,886 | ₩90,886 | ₩84,906 | ₩86,582 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,493 | ₩96,397 | ₩92,053 | ₩92,562 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,464 | ₩97,282 | ₩94,976 | ₩95,137 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩95,298 | ₩96,545 | ₩94,225 | ₩95,633 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,696 | ₩95,606 | ₩91,932 | ₩95,217 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,651 | ₩93,809 | ₩91,449 | ₩93,300 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩92,066 | ₩92,978 | ₩91,020 | ₩91,651 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,951 | ₩94,265 | ₩91,691 | ₩91,758 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩91,181 | ₩92,536 | ₩91,020 | ₩92,522 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,538 | ₩92,790 | ₩89,827 | ₩91,610 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩89,130 | ₩90,524 | ₩88,084 | ₩89,492 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩90,417 | ₩91,852 | ₩89,666 | ₩89,813 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩90,176 | ₩91,423 | ₩90,176 | ₩91,101 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩90,363 | ₩90,658 | ₩88,942 | ₩90,658 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,886 | ₩92,039 | ₩90,028 | ₩90,336 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,572 | ₩91,946 | ₩89,478 | ₩90,980 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩90,082 | ₩92,053 | ₩89,291 | ₩90,538 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,904 | ₩87,681 | ₩86,220 | ₩87,319 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩86,957 | ₩87,561 | ₩86,300 | ₩87,091 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩85,348 | ₩87,601 | ₩84,866 | ₩87,360 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩84,168 | ₩86,984 | ₩84,168 | ₩86,287 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩85,321 | ₩85,523 | ₩83,458 | ₩84,209 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,900 | ₩85,000 | ₩82,465 | ₩84,007 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩80,360 | ₩82,479 | ₩80,119 | ₩82,358 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,795 | ₩83,069 | ₩80,239 | ₩80,883 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩84,128 | ₩84,477 | ₩82,170 | ₩82,613 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,745 | ₩85,576 | ₩82,680 | ₩82,760 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,681 | ₩87,695 | ₩85,603 | ₩85,925 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩92,294 | ₩92,844 | ₩84,584 | ₩85,308 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,798 | ₩93,662 | ₩91,583 | ₩92,254 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,447 | ₩95,432 | ₩92,696 | ₩92,750 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩96,022 | ₩97,309 | ₩94,386 | ₩94,453 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,620 | ₩96,397 | ₩94,131 | ₩95,083 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩94,225 | ₩95,982 | ₩93,313 | ₩94,507 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,769 | ₩95,083 | ₩92,844 | ₩93,058 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩94,185 | ₩95,365 | ₩92,576 | ₩95,123 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩93,058 | ₩96,438 | ₩92,656 | ₩94,654 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,806 | ₩93,716 | ₩89,250 | ₩93,675 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,562 | ₩92,562 | ₩88,701 | ₩92,415 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,566 | ₩95,888 | ₩93,233 | ₩93,943 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,658 | ₩98,610 | ₩96,370 | ₩96,411 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩95,150 | ₩98,087 | ₩92,321 | ₩97,604 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,754 | ₩98,020 | ₩92,200 | ₩97,470 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,924 | ₩97,349 | ₩92,133 | ₩96,773 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩89,183 | ₩93,608 | ₩88,513 | ₩93,501 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩93,984 | ₩93,984 | ₩89,492 | ₩92,415 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,756 | ₩94,413 | ₩92,911 | ₩93,823 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,485 | ₩95,620 | ₩91,114 | ₩92,965 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩95,164 | ₩96,129 | ₩94,453 | ₩95,901 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩94,131 | ₩95,713 | ₩94,010 | ₩95,110 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩95,231 | ₩95,955 | ₩94,319 | ₩94,802 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩94,225 | ₩96,411 | ₩93,957 | ₩95,351 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩92,254 | ₩94,118 | ₩91,262 | ₩94,104 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,938 | ₩93,809 | ₩89,331 | ₩91,436 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,694 | ₩95,874 | ₩91,516 | ₩91,892 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩92,106 | ₩94,708 | ₩91,972 | ₩94,493 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,583 | ₩92,388 | ₩90,645 | ₩92,106 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,490 | ₩93,072 | ₩90,913 | ₩91,932 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,746 | ₩91,825 | ₩89,586 | ₩90,993 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩88,003 | ₩89,907 | ₩87,574 | ₩89,746 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,781 | ₩89,894 | ₩86,381 | ₩87,480 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,580 | ₩90,310 | ₩87,386 | ₩88,714 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,720 | ₩90,122 | ₩87,829 | ₩88,754 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,440 | ₩90,417 | ₩86,957 | ₩89,720 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,783 | ₩87,802 | ₩86,032 | ₩86,689 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,609 | ₩86,984 | ₩85,549 | ₩86,756 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,791 | ₩87,145 | ₩85,375 | ₩86,354 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,823 | ₩86,823 | ₩84,825 | ₩85,684 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,681 | ₩87,829 | ₩86,864 | ₩86,877 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,938 | ₩87,172 | ₩85,067 | ₩87,159 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,716 | ₩87,561 | ₩85,684 | ₩85,965 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,547 | ₩87,976 | ₩87,172 | ₩87,681 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩86,032 | ₩88,164 | ₩85,804 | ₩87,829 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩87,172 | ₩87,226 | ₩85,214 | ₩85,791 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,668 | ₩88,607 | ₩86,823 | ₩87,252 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩85,147 | ₩88,111 | ₩84,758 | ₩87,681 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩85,335 | ₩86,555 | ₩84,276 | ₩85,549 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩82,144 | ₩85,938 | ₩82,144 | ₩85,147 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩83,216 | ₩84,356 | ₩81,674 | ₩82,827 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩82,358 | ₩83,686 | ₩81,755 | ₩82,787 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,784 | ₩83,096 | ₩79,784 | ₩82,894 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,596 | ₩80,441 | ₩79,019 | ₩80,199 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,508 | ₩81,111 | ₩79,556 | ₩79,609 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,582 | ₩81,098 | ₩79,046 | ₩80,467 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩79,033 | ₩79,837 | ₩78,751 | ₩79,770 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩79,180 | ₩79,529 | ₩77,920 | ₩78,872 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,676 | ₩79,891 | ₩78,791 | ₩79,046 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩81,071 | ₩81,084 | ₩78,925 | ₩79,542 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩82,211 | ₩82,707 | ₩80,923 | ₩81,446 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,567 | ₩82,707 | ₩81,554 | ₩82,197 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,921 | ₩82,921 | ₩81,500 | ₩82,237 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩82,278 | ₩83,833 | ₩81,540 | ₩82,774 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,873 | ₩83,873 | ₩82,546 | ₩82,894 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,638 | ₩84,638 | ₩82,747 | ₩83,632 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,605 | ₩84,651 | ₩82,184 | ₩84,235 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩81,165 | ₩84,061 | ₩80,964 | ₩83,324 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩80,025 | ₩81,178 | ₩79,582 | ₩80,776 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩79,220 | ₩80,669 | ₩79,113 | ₩79,596 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩81,205 | ₩81,205 | ₩79,006 | ₩79,274 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,948 | ₩84,061 | ₩80,374 | ₩80,803 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,412 | ₩83,283 | ₩81,929 | ₩82,854 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,506 | ₩84,128 | ₩82,050 | ₩82,868 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩82,144 | ₩82,586 | ₩78,604 | ₩82,264 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩80,132 | ₩82,009 | ₩79,998 | ₩81,916 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩81,245 | ₩81,446 | ₩80,079 | ₩80,896 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩81,165 | ₩82,894 | ₩81,165 | ₩81,460 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,469 | ₩82,626 | ₩78,469 | ₩81,768 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩77,182 | ₩78,228 | ₩76,244 | ₩77,719 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩75,318 | ₩77,276 | ₩75,090 | ₩76,914 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩75,359 | ₩76,807 | ₩74,567 | ₩74,702 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,466 | ₩76,109 | ₩74,889 | ₩74,983 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩76,083 | ₩76,699 | ₩75,278 | ₩75,613 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,927 | ₩77,142 | ₩76,163 | ₩76,431 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩78,040 | ₩78,523 | ₩76,163 | ₩76,659 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,381 | ₩80,467 | ₩77,879 | ₩78,429 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,494 | ₩81,165 | ₩79,341 | ₩80,159 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,381 | ₩81,795 | ₩78,979 | ₩81,017 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩79,086 | ₩79,287 | ₩78,054 | ₩78,778 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩79,059 | ₩79,958 | ₩77,799 | ₩78,469 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,784 | ₩79,784 | ₩78,188 | ₩78,577 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,676 | ₩80,052 | ₩77,879 | ₩79,770 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,791 | ₩79,877 | ₩77,893 | ₩78,979 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,412 | ₩78,966 | ₩75,359 | ₩78,751 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,905 | ₩77,088 | ₩72,395 | ₩76,136 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,842 | ₩76,016 | ₩68,842 | ₩73,548 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,608 | ₩67,957 | ₩65,463 | ₩65,744 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,836 | ₩68,064 | ₩67,045 | ₩67,997 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,815 | ₩69,418 | ₩67,782 | ₩68,279 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,903 | ₩68,520 | ₩67,286 | ₩68,466 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,514 | ₩68,252 | ₩66,777 | ₩67,420 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩66,227 | ₩68,667 | ₩65,785 | ₩67,635 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩65,248 | ₩66,361 | ₩65,141 | ₩65,972 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,698 | ₩65,530 | ₩64,672 | ₩65,449 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩65,034 | ₩65,557 | ₩63,813 | ₩64,538 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩65,101 | ₩65,919 | ₩64,967 | ₩65,248 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩65,235 | ₩65,919 | ₩64,511 | ₩65,235 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,492 | ₩65,221 | ₩63,492 | ₩65,114 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩63,223 | ₩64,015 | ₩62,499 | ₩63,773 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,827 | ₩64,041 | ₩62,178 | ₩62,875 | -1.49% | 16.5만 |
|---|