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 | ₩87,273 | ₩88,555 | ₩86,645 | ₩86,658 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,284 | ₩87,206 | ₩86,030 | ₩87,179 | +1.04% | 16.1만 |
| 2026.10.07 | ₩87,941 | ₩88,302 | ₩86,698 | ₩86,712 | -1.40% | 20.7만 |
| 2026.10.06 | ₩88,943 | ₩89,290 | ₩87,500 | ₩88,155 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,393 | ₩89,183 | ₩86,631 | ₩88,462 | +1.22% | 28.5만 |
| 2026.10.02 | ₩87,954 | ₩88,489 | ₩87,099 | ₩87,353 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,607 | ₩88,636 | ₩86,391 | ₩87,059 | -0.63% | 23.4만 |
| 2026.09.30 | ₩88,649 | ₩89,290 | ₩87,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,887 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,141 | ₩88,595 | ₩87,593 | ₩88,195 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,259 | ₩88,809 | ₩86,551 | ₩88,168 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩86,658 | ₩87,847 | ₩86,084 | ₩87,246 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,420 | ₩88,275 | ₩86,097 | ₩86,685 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,607 | ₩88,248 | ₩86,204 | ₩87,981 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,112 | ₩89,050 | ₩86,672 | ₩88,462 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩85,843 | ₩86,511 | ₩85,269 | ₩86,257 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩84,841 | ₩85,402 | ₩84,373 | ₩85,295 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩87,032 | ₩88,342 | ₩85,082 | ₩85,362 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩86,859 | ₩88,061 | ₩85,416 | ₩85,843 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩86,778 | ₩86,832 | ₩85,175 | ₩85,963 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,342 | ₩89,517 | ₩86,204 | ₩86,484 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩86,925 | ₩88,074 | ₩86,044 | ₩87,994 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,255 | ₩86,511 | ₩84,280 | ₩85,376 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩85,015 | ₩86,271 | ₩84,935 | ₩85,309 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,513 | ₩87,754 | ₩85,322 | ₩85,803 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩87,901 | ₩88,889 | ₩87,821 | ₩88,328 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,342 | ₩89,504 | ₩87,380 | ₩88,275 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,593 | ₩89,063 | ₩86,912 | ₩87,406 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩87,700 | ₩88,261 | ₩86,685 | ₩86,912 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩89,878 | ₩90,025 | ₩88,021 | ₩88,315 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,294 | ₩91,508 | ₩89,945 | ₩89,945 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩91,655 | ₩92,176 | ₩90,693 | ₩90,733 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩92,764 | ₩92,991 | ₩92,043 | ₩92,390 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩93,886 | ₩94,047 | ₩92,470 | ₩92,871 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,336 | ₩94,073 | ₩92,163 | ₩93,606 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩92,002 | ₩92,724 | ₩91,027 | ₩92,043 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩92,751 | ₩93,739 | ₩91,695 | ₩91,936 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩90,960 | ₩93,592 | ₩90,666 | ₩93,472 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,174 | ₩91,321 | ₩89,905 | ₩89,945 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩90,666 | ₩91,388 | ₩90,079 | ₩90,560 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,214 | ₩92,109 | ₩90,306 | ₩91,388 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩90,827 | ₩92,350 | ₩90,827 | ₩91,321 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,268 | ₩92,336 | ₩89,851 | ₩90,720 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,304 | ₩91,695 | ₩89,304 | ₩91,388 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,290 | ₩90,105 | ₩87,380 | ₩88,555 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,346 | ₩90,787 | ₩89,758 | ₩89,985 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,366 | ₩90,052 | ₩86,658 | ₩90,025 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,337 | ₩87,326 | ₩85,776 | ₩86,752 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩85,669 | ₩87,714 | ₩85,095 | ₩86,631 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,173 | ₩85,656 | ₩83,545 | ₩85,509 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩84,080 | ₩85,001 | ₩80,713 | ₩83,158 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,509 | ₩88,462 | ₩83,665 | ₩84,267 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩82,837 | ₩83,452 | ₩82,583 | ₩82,730 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,211 | ₩84,400 | ₩83,131 | ₩83,184 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩83,759 | ₩84,574 | ₩81,915 | ₩82,810 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩83,973 | ₩84,814 | ₩82,717 | ₩82,997 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,661 | ₩83,612 | ₩81,661 | ₩83,011 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩80,980 | ₩82,717 | ₩80,606 | ₩82,596 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,472 | ₩81,474 | ₩79,964 | ₩80,926 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩80,900 | ₩84,761 | ₩79,938 | ₩80,485 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩81,741 | ₩83,037 | ₩80,806 | ₩80,900 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,570 | ₩83,852 | ₩82,049 | ₩82,209 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,260 | ₩82,476 | ₩80,606 | ₩82,182 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,528 | ₩82,196 | ₩80,539 | ₩80,886 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,314 | ₩82,556 | ₩80,432 | ₩81,060 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩82,035 | ₩82,703 | ₩80,606 | ₩81,167 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩79,764 | ₩82,089 | ₩78,655 | ₩81,862 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩78,962 | ₩80,312 | ₩78,308 | ₩79,577 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,554 | ₩81,688 | ₩79,323 | ₩79,644 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩81,795 | ₩82,904 | ₩80,526 | ₩81,127 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,463 | ₩83,745 | ₩81,314 | ₩81,942 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩84,093 | ₩85,188 | ₩82,009 | ₩82,062 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩84,039 | ₩84,614 | ₩82,035 | ₩83,679 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩87,754 | ₩87,754 | ₩83,532 | ₩84,133 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,504 | ₩89,838 | ₩87,206 | ₩88,181 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,277 | ₩90,506 | ₩88,689 | ₩89,103 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩88,943 | ₩90,279 | ₩88,929 | ₩89,277 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩87,687 | ₩89,370 | ₩87,166 | ₩88,595 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,208 | ₩89,638 | ₩87,019 | ₩87,273 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,362 | ₩88,355 | ₩84,106 | ₩88,101 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,362 | ₩86,538 | ₩83,745 | ₩84,814 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩86,912 | ₩87,246 | ₩85,723 | ₩86,003 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩86,805 | ₩88,368 | ₩86,124 | ₩86,939 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,153 | ₩88,101 | ₩86,378 | ₩86,738 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩86,845 | ₩87,273 | ₩85,923 | ₩86,792 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,513 | ₩87,540 | ₩86,097 | ₩86,271 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,458 | ₩87,593 | ₩86,030 | ₩87,487 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩86,845 | ₩87,968 | ₩86,311 | ₩86,458 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩86,845 | ₩87,647 | ₩85,923 | ₩86,672 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩87,714 | ₩88,208 | ₩86,084 | ₩86,912 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,160 | ₩86,204 | ₩84,160 | ₩86,164 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,572 | ₩85,175 | ₩83,265 | ₩84,948 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,229 | ₩85,482 | ₩83,625 | ₩83,866 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,442 | ₩86,431 | ₩84,948 | ₩85,015 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,574 | ₩86,084 | ₩83,959 | ₩85,803 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩86,003 | ₩86,859 | ₩84,427 | ₩85,335 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,643 | ₩86,378 | ₩85,362 | ₩85,710 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,376 | ₩85,509 | ₩84,614 | ₩85,255 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩85,830 | ₩86,231 | ₩84,721 | ₩85,549 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,601 | ₩86,845 | ₩84,480 | ₩86,805 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩85,656 | ₩86,084 | ₩83,879 | ₩84,373 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩84,868 | ₩86,725 | ₩84,293 | ₩85,950 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,135 | ₩85,910 | ₩84,280 | ₩84,935 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩85,897 | ₩86,845 | ₩85,108 | ₩85,816 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩84,895 | ₩86,030 | ₩83,986 | ₩84,895 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,179 | ₩87,393 | ₩85,669 | ₩85,790 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩88,021 | ₩90,225 | ₩86,164 | ₩86,979 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,153 | ₩89,985 | ₩87,153 | ₩87,901 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,462 | ₩88,515 | ₩85,108 | ₩86,912 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,326 | ₩89,036 | ₩86,030 | ₩87,780 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩87,994 | ₩89,758 | ₩86,511 | ₩86,845 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,501 | ₩87,112 | ₩81,501 | ₩87,086 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,578 | ₩87,674 | ₩81,381 | ₩82,490 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,560 | ₩90,560 | ₩84,601 | ₩86,271 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,154 | ₩96,051 | ₩91,722 | ₩92,230 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,118 | ₩96,933 | ₩94,635 | ₩94,795 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩94,955 | ₩96,198 | ₩93,886 | ₩95,289 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,363 | ₩95,263 | ₩91,602 | ₩94,875 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,321 | ₩93,472 | ₩91,121 | ₩92,964 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩91,735 | ₩92,644 | ₩90,693 | ₩91,321 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,617 | ₩93,926 | ₩91,361 | ₩91,428 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩90,853 | ₩92,203 | ₩90,693 | ₩92,190 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,212 | ₩92,457 | ₩89,504 | ₩91,281 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩88,809 | ₩90,199 | ₩87,767 | ₩89,170 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩90,092 | ₩91,521 | ₩89,344 | ₩89,491 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩89,851 | ₩91,094 | ₩89,851 | ₩90,773 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩90,038 | ₩90,332 | ₩88,622 | ₩90,332 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,560 | ₩91,709 | ₩89,704 | ₩90,012 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,250 | ₩91,615 | ₩89,157 | ₩90,653 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩89,758 | ₩91,722 | ₩88,970 | ₩90,212 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,591 | ₩87,366 | ₩85,910 | ₩87,006 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩86,645 | ₩87,246 | ₩85,990 | ₩86,778 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩85,041 | ₩87,286 | ₩84,561 | ₩87,046 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩83,866 | ₩86,672 | ₩83,866 | ₩85,977 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩85,015 | ₩85,215 | ₩83,158 | ₩83,906 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,599 | ₩84,694 | ₩82,169 | ₩83,705 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩80,071 | ₩82,182 | ₩79,831 | ₩82,062 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,501 | ₩82,770 | ₩79,951 | ₩80,592 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩83,826 | ₩84,173 | ₩81,875 | ₩82,316 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,440 | ₩85,269 | ₩82,383 | ₩82,463 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,366 | ₩87,380 | ₩85,295 | ₩85,616 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩91,962 | ₩92,510 | ₩84,280 | ₩85,001 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,468 | ₩93,325 | ₩91,254 | ₩91,922 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,111 | ₩95,089 | ₩92,363 | ₩92,417 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩95,677 | ₩96,959 | ₩94,047 | ₩94,113 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,276 | ₩96,051 | ₩93,793 | ₩94,741 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩93,886 | ₩95,637 | ₩92,978 | ₩94,167 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,432 | ₩94,741 | ₩92,510 | ₩92,724 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩93,846 | ₩95,022 | ₩92,243 | ₩94,782 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩92,724 | ₩96,091 | ₩92,323 | ₩94,314 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,479 | ₩93,379 | ₩88,929 | ₩93,339 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,230 | ₩92,230 | ₩88,382 | ₩92,083 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,222 | ₩95,543 | ₩92,898 | ₩93,606 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,307 | ₩98,255 | ₩96,024 | ₩96,064 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩94,808 | ₩97,734 | ₩91,989 | ₩97,253 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,409 | ₩97,667 | ₩91,869 | ₩97,120 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,590 | ₩96,999 | ₩91,802 | ₩96,425 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩88,863 | ₩93,272 | ₩88,195 | ₩93,165 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩93,646 | ₩93,646 | ₩89,170 | ₩92,083 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,419 | ₩94,073 | ₩92,577 | ₩93,486 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,142 | ₩95,276 | ₩90,787 | ₩92,630 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩94,822 | ₩95,784 | ₩94,113 | ₩95,556 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩93,793 | ₩95,369 | ₩93,673 | ₩94,768 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩94,888 | ₩95,610 | ₩93,980 | ₩94,461 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩93,886 | ₩96,064 | ₩93,619 | ₩95,009 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩91,922 | ₩93,779 | ₩90,934 | ₩93,766 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,604 | ₩93,472 | ₩89,010 | ₩91,107 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,354 | ₩95,530 | ₩91,187 | ₩91,562 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩91,775 | ₩94,367 | ₩91,642 | ₩94,154 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,254 | ₩92,056 | ₩90,319 | ₩91,775 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,161 | ₩92,737 | ₩90,586 | ₩91,602 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,424 | ₩91,495 | ₩89,264 | ₩90,666 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩87,687 | ₩89,584 | ₩87,259 | ₩89,424 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,462 | ₩89,571 | ₩86,070 | ₩87,166 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,261 | ₩89,985 | ₩87,072 | ₩88,395 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,397 | ₩89,798 | ₩87,513 | ₩88,435 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,126 | ₩90,092 | ₩86,645 | ₩89,397 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,471 | ₩87,487 | ₩85,723 | ₩86,378 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,297 | ₩86,672 | ₩85,242 | ₩86,444 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,482 | ₩86,832 | ₩85,068 | ₩86,044 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,511 | ₩86,511 | ₩84,520 | ₩85,376 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,366 | ₩87,513 | ₩86,551 | ₩86,565 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,629 | ₩86,859 | ₩84,761 | ₩86,845 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,404 | ₩87,246 | ₩85,376 | ₩85,656 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,233 | ₩87,660 | ₩86,859 | ₩87,366 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩85,723 | ₩87,847 | ₩85,496 | ₩87,513 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩86,859 | ₩86,912 | ₩84,908 | ₩85,482 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,353 | ₩88,288 | ₩86,511 | ₩86,939 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩84,841 | ₩87,794 | ₩84,454 | ₩87,366 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩85,028 | ₩86,244 | ₩83,973 | ₩85,242 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩81,848 | ₩85,629 | ₩81,848 | ₩84,841 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩82,917 | ₩84,053 | ₩81,381 | ₩82,530 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩82,062 | ₩83,385 | ₩81,461 | ₩82,490 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,497 | ₩82,797 | ₩79,497 | ₩82,596 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,310 | ₩80,151 | ₩78,735 | ₩79,911 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,218 | ₩80,819 | ₩79,270 | ₩79,323 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,296 | ₩80,806 | ₩78,762 | ₩80,178 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩78,749 | ₩79,550 | ₩78,468 | ₩79,483 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩78,896 | ₩79,243 | ₩77,640 | ₩78,588 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,390 | ₩79,604 | ₩78,508 | ₩78,762 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩80,779 | ₩80,793 | ₩78,642 | ₩79,256 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩81,915 | ₩82,409 | ₩80,632 | ₩81,154 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,274 | ₩82,409 | ₩81,260 | ₩81,902 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,623 | ₩82,623 | ₩81,207 | ₩81,942 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩81,982 | ₩83,532 | ₩81,247 | ₩82,476 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,572 | ₩83,572 | ₩82,249 | ₩82,596 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,333 | ₩84,333 | ₩82,449 | ₩83,331 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,305 | ₩84,347 | ₩81,888 | ₩83,933 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩80,873 | ₩83,759 | ₩80,673 | ₩83,024 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩79,737 | ₩80,886 | ₩79,296 | ₩80,485 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩78,936 | ₩80,379 | ₩78,829 | ₩79,310 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩80,913 | ₩80,913 | ₩78,722 | ₩78,989 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,650 | ₩83,759 | ₩80,085 | ₩80,512 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,115 | ₩82,984 | ₩81,634 | ₩82,556 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,209 | ₩83,826 | ₩81,755 | ₩82,570 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩81,848 | ₩82,289 | ₩78,321 | ₩81,969 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩79,844 | ₩81,715 | ₩79,711 | ₩81,621 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩80,953 | ₩81,154 | ₩79,791 | ₩80,606 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩80,873 | ₩82,596 | ₩80,873 | ₩81,167 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,187 | ₩82,329 | ₩78,187 | ₩81,474 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩76,905 | ₩77,947 | ₩75,970 | ₩77,439 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩75,048 | ₩76,998 | ₩74,820 | ₩76,638 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩75,088 | ₩76,531 | ₩74,299 | ₩74,433 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,195 | ₩75,836 | ₩74,620 | ₩74,714 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩75,809 | ₩76,424 | ₩75,008 | ₩75,342 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,651 | ₩76,865 | ₩75,889 | ₩76,157 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩77,760 | ₩78,241 | ₩75,889 | ₩76,384 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,096 | ₩80,178 | ₩77,600 | ₩78,147 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,205 | ₩80,873 | ₩79,056 | ₩79,871 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,096 | ₩81,501 | ₩78,695 | ₩80,726 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩78,802 | ₩79,002 | ₩77,773 | ₩78,495 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩78,775 | ₩79,670 | ₩77,519 | ₩78,187 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,497 | ₩79,497 | ₩77,907 | ₩78,294 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,390 | ₩79,764 | ₩77,600 | ₩79,483 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,508 | ₩79,590 | ₩77,613 | ₩78,695 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,141 | ₩78,682 | ₩75,088 | ₩78,468 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,643 | ₩76,811 | ₩72,135 | ₩75,863 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,594 | ₩75,742 | ₩68,594 | ₩73,284 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,365 | ₩67,713 | ₩65,227 | ₩65,508 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,592 | ₩67,819 | ₩66,804 | ₩67,753 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,568 | ₩69,169 | ₩67,539 | ₩68,033 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,659 | ₩68,274 | ₩67,044 | ₩68,220 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,272 | ₩68,006 | ₩66,537 | ₩67,178 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩65,989 | ₩68,421 | ₩65,548 | ₩67,392 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩65,014 | ₩66,123 | ₩64,907 | ₩65,735 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,466 | ₩65,294 | ₩64,439 | ₩65,214 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩64,800 | ₩65,321 | ₩63,584 | ₩64,306 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩64,867 | ₩65,682 | ₩64,733 | ₩65,014 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩65,000 | ₩65,682 | ₩64,279 | ₩65,000 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,263 | ₩64,987 | ₩63,263 | ₩64,880 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩62,996 | ₩63,784 | ₩62,275 | ₩63,544 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,597 | ₩63,811 | ₩61,954 | ₩62,649 | -1.49% | 16.5만 |
|---|