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 | ₩87,168 | ₩88,449 | ₩86,541 | ₩86,554 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,181 | ₩87,102 | ₩85,927 | ₩87,075 | +1.04% | 16.1만 |
| 2026.10.07 | ₩87,835 | ₩88,196 | ₩86,594 | ₩86,608 | -1.40% | 20.7만 |
| 2026.10.06 | ₩88,836 | ₩89,183 | ₩87,395 | ₩88,049 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,288 | ₩89,077 | ₩86,528 | ₩88,356 | +1.22% | 28.5만 |
| 2026.10.02 | ₩87,849 | ₩88,383 | ₩86,995 | ₩87,248 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,502 | ₩88,529 | ₩86,287 | ₩86,955 | -0.63% | 23.4만 |
| 2026.09.30 | ₩88,543 | ₩89,183 | ₩87,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,782 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,036 | ₩88,489 | ₩87,489 | ₩88,089 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,155 | ₩88,703 | ₩86,448 | ₩88,062 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩86,554 | ₩87,742 | ₩85,981 | ₩87,142 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,315 | ₩88,169 | ₩85,994 | ₩86,581 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,502 | ₩88,142 | ₩86,101 | ₩87,876 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,008 | ₩88,943 | ₩86,568 | ₩88,356 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩85,740 | ₩86,408 | ₩85,167 | ₩86,154 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩84,739 | ₩85,300 | ₩84,272 | ₩85,193 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩86,928 | ₩88,236 | ₩84,980 | ₩85,260 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩86,755 | ₩87,956 | ₩85,313 | ₩85,740 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩86,674 | ₩86,728 | ₩85,073 | ₩85,860 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,236 | ₩89,410 | ₩86,101 | ₩86,381 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩86,821 | ₩87,969 | ₩85,941 | ₩87,889 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,153 | ₩86,408 | ₩84,179 | ₩85,273 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩84,913 | ₩86,167 | ₩84,833 | ₩85,207 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,408 | ₩87,649 | ₩85,220 | ₩85,700 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩87,795 | ₩88,783 | ₩87,715 | ₩88,222 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,236 | ₩89,397 | ₩87,275 | ₩88,169 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,489 | ₩88,956 | ₩86,808 | ₩87,302 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩87,595 | ₩88,156 | ₩86,581 | ₩86,808 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩89,770 | ₩89,917 | ₩87,916 | ₩88,209 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,185 | ₩91,399 | ₩89,837 | ₩89,837 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩91,545 | ₩92,066 | ₩90,584 | ₩90,625 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩92,653 | ₩92,880 | ₩91,932 | ₩92,279 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩93,774 | ₩93,934 | ₩92,359 | ₩92,760 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,226 | ₩93,961 | ₩92,052 | ₩93,494 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩91,892 | ₩92,613 | ₩90,918 | ₩91,932 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩92,640 | ₩93,627 | ₩91,585 | ₩91,826 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩90,851 | ₩93,480 | ₩90,558 | ₩93,360 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,065 | ₩91,212 | ₩89,797 | ₩89,837 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩90,558 | ₩91,278 | ₩89,971 | ₩90,451 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,105 | ₩91,999 | ₩90,197 | ₩91,278 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩90,718 | ₩92,239 | ₩90,718 | ₩91,212 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,158 | ₩92,226 | ₩89,744 | ₩90,611 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,197 | ₩91,585 | ₩89,197 | ₩91,278 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,183 | ₩89,997 | ₩87,275 | ₩88,449 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,238 | ₩90,678 | ₩89,650 | ₩89,877 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,262 | ₩89,944 | ₩86,554 | ₩89,917 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,234 | ₩87,222 | ₩85,674 | ₩86,648 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩85,567 | ₩87,609 | ₩84,993 | ₩86,528 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,072 | ₩85,554 | ₩83,445 | ₩85,407 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩83,979 | ₩84,900 | ₩80,616 | ₩83,058 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,407 | ₩88,356 | ₩83,565 | ₩84,166 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩82,738 | ₩83,352 | ₩82,484 | ₩82,631 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,111 | ₩84,299 | ₩83,031 | ₩83,085 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩83,659 | ₩84,473 | ₩81,817 | ₩82,711 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩83,872 | ₩84,713 | ₩82,618 | ₩82,898 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,563 | ₩83,512 | ₩81,563 | ₩82,911 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩80,883 | ₩82,618 | ₩80,509 | ₩82,498 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,376 | ₩81,377 | ₩79,869 | ₩80,829 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩80,803 | ₩84,659 | ₩79,842 | ₩80,389 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩81,643 | ₩82,938 | ₩80,709 | ₩80,803 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,471 | ₩83,752 | ₩81,950 | ₩82,111 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,163 | ₩82,377 | ₩80,509 | ₩82,084 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,430 | ₩82,097 | ₩80,442 | ₩80,789 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,216 | ₩82,458 | ₩80,336 | ₩80,963 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩81,937 | ₩82,604 | ₩80,509 | ₩81,070 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩79,668 | ₩81,990 | ₩78,561 | ₩81,764 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩78,868 | ₩80,216 | ₩78,214 | ₩79,482 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,457 | ₩81,590 | ₩79,228 | ₩79,548 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩81,697 | ₩82,804 | ₩80,429 | ₩81,030 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,364 | ₩83,645 | ₩81,216 | ₩81,844 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩83,992 | ₩85,086 | ₩81,910 | ₩81,964 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩83,939 | ₩84,513 | ₩81,937 | ₩83,578 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩87,649 | ₩87,649 | ₩83,432 | ₩84,032 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,397 | ₩89,730 | ₩87,102 | ₩88,076 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,170 | ₩90,398 | ₩88,583 | ₩88,996 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩88,836 | ₩90,171 | ₩88,823 | ₩89,170 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩87,582 | ₩89,263 | ₩87,061 | ₩88,489 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,102 | ₩89,530 | ₩86,915 | ₩87,168 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,260 | ₩88,249 | ₩84,006 | ₩87,996 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,260 | ₩86,434 | ₩83,645 | ₩84,713 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩86,808 | ₩87,142 | ₩85,620 | ₩85,900 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩86,701 | ₩88,263 | ₩86,021 | ₩86,835 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,048 | ₩87,996 | ₩86,274 | ₩86,634 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩86,741 | ₩87,168 | ₩85,820 | ₩86,688 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,408 | ₩87,435 | ₩85,994 | ₩86,167 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,354 | ₩87,489 | ₩85,927 | ₩87,382 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩86,741 | ₩87,862 | ₩86,207 | ₩86,354 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩86,741 | ₩87,542 | ₩85,820 | ₩86,568 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩87,609 | ₩88,102 | ₩85,981 | ₩86,808 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,059 | ₩86,101 | ₩84,059 | ₩86,061 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,472 | ₩85,073 | ₩83,165 | ₩84,846 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,126 | ₩85,380 | ₩83,525 | ₩83,765 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,340 | ₩86,328 | ₩84,846 | ₩84,913 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,473 | ₩85,981 | ₩83,859 | ₩85,700 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩85,900 | ₩86,755 | ₩84,326 | ₩85,233 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,540 | ₩86,274 | ₩85,260 | ₩85,607 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,273 | ₩85,407 | ₩84,513 | ₩85,153 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩85,727 | ₩86,127 | ₩84,619 | ₩85,447 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,499 | ₩86,741 | ₩84,379 | ₩86,701 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩85,554 | ₩85,981 | ₩83,779 | ₩84,272 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩84,766 | ₩86,621 | ₩84,192 | ₩85,847 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,033 | ₩85,807 | ₩84,179 | ₩84,833 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩85,794 | ₩86,741 | ₩85,006 | ₩85,714 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩84,793 | ₩85,927 | ₩83,885 | ₩84,793 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,075 | ₩87,288 | ₩85,567 | ₩85,687 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩87,916 | ₩90,117 | ₩86,061 | ₩86,875 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,048 | ₩89,877 | ₩87,048 | ₩87,795 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,356 | ₩88,409 | ₩85,006 | ₩86,808 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,222 | ₩88,930 | ₩85,927 | ₩87,675 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩87,889 | ₩89,650 | ₩86,408 | ₩86,741 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,403 | ₩87,008 | ₩81,403 | ₩86,981 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,474 | ₩87,569 | ₩81,283 | ₩82,391 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,451 | ₩90,451 | ₩84,499 | ₩86,167 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,041 | ₩95,936 | ₩91,612 | ₩92,119 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,002 | ₩96,817 | ₩94,521 | ₩94,681 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩94,841 | ₩96,083 | ₩93,774 | ₩95,175 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,253 | ₩95,148 | ₩91,492 | ₩94,761 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,212 | ₩93,360 | ₩91,012 | ₩92,853 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩91,625 | ₩92,533 | ₩90,584 | ₩91,212 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,506 | ₩93,814 | ₩91,252 | ₩91,318 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩90,745 | ₩92,092 | ₩90,584 | ₩92,079 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,104 | ₩92,346 | ₩89,397 | ₩91,172 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩88,703 | ₩90,091 | ₩87,662 | ₩89,063 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩89,984 | ₩91,412 | ₩89,237 | ₩89,383 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩89,744 | ₩90,985 | ₩89,744 | ₩90,665 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩89,931 | ₩90,224 | ₩88,516 | ₩90,224 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,451 | ₩91,599 | ₩89,597 | ₩89,904 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,143 | ₩91,505 | ₩89,050 | ₩90,544 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩89,650 | ₩91,612 | ₩88,863 | ₩90,104 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,488 | ₩87,262 | ₩85,807 | ₩86,901 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩86,541 | ₩87,142 | ₩85,887 | ₩86,674 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩84,940 | ₩87,182 | ₩84,459 | ₩86,941 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩83,765 | ₩86,568 | ₩83,765 | ₩85,874 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩84,913 | ₩85,113 | ₩83,058 | ₩83,805 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,498 | ₩84,593 | ₩82,071 | ₩83,605 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩79,975 | ₩82,084 | ₩79,735 | ₩81,964 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,403 | ₩82,671 | ₩79,855 | ₩80,496 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩83,725 | ₩84,072 | ₩81,777 | ₩82,217 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,339 | ₩85,167 | ₩82,284 | ₩82,364 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,262 | ₩87,275 | ₩85,193 | ₩85,513 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩91,852 | ₩92,399 | ₩84,179 | ₩84,900 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,358 | ₩93,213 | ₩91,145 | ₩91,812 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,000 | ₩94,975 | ₩92,253 | ₩92,306 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩95,562 | ₩96,843 | ₩93,934 | ₩94,001 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,162 | ₩95,936 | ₩93,680 | ₩94,628 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩93,774 | ₩95,522 | ₩92,866 | ₩94,054 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,320 | ₩94,628 | ₩92,399 | ₩92,613 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩93,734 | ₩94,908 | ₩92,133 | ₩94,668 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩92,613 | ₩95,976 | ₩92,213 | ₩94,201 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,371 | ₩93,267 | ₩88,823 | ₩93,227 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,119 | ₩92,119 | ₩88,276 | ₩91,972 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,108 | ₩95,429 | ₩92,786 | ₩93,494 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,190 | ₩98,138 | ₩95,909 | ₩95,949 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩94,695 | ₩97,617 | ₩91,879 | ₩97,137 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,295 | ₩97,550 | ₩91,759 | ₩97,003 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,479 | ₩96,883 | ₩91,692 | ₩96,309 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩88,756 | ₩93,160 | ₩88,089 | ₩93,053 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩93,534 | ₩93,534 | ₩89,063 | ₩91,972 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,307 | ₩93,961 | ₩92,466 | ₩93,374 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,028 | ₩95,162 | ₩90,678 | ₩92,520 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩94,708 | ₩95,669 | ₩94,001 | ₩95,442 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩93,680 | ₩95,255 | ₩93,560 | ₩94,655 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩94,775 | ₩95,495 | ₩93,867 | ₩94,348 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩93,774 | ₩95,949 | ₩93,507 | ₩94,895 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩91,812 | ₩93,667 | ₩90,825 | ₩93,654 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,493 | ₩93,360 | ₩88,903 | ₩90,998 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,241 | ₩95,415 | ₩91,078 | ₩91,452 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩91,665 | ₩94,254 | ₩91,532 | ₩94,041 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,145 | ₩91,946 | ₩90,211 | ₩91,665 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,052 | ₩92,626 | ₩90,478 | ₩91,492 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,317 | ₩91,385 | ₩89,157 | ₩90,558 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩87,582 | ₩89,477 | ₩87,155 | ₩89,317 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,356 | ₩89,464 | ₩85,967 | ₩87,061 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,156 | ₩89,877 | ₩86,968 | ₩88,289 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,290 | ₩89,690 | ₩87,408 | ₩88,329 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,021 | ₩89,984 | ₩86,541 | ₩89,290 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,368 | ₩87,382 | ₩85,620 | ₩86,274 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,194 | ₩86,568 | ₩85,140 | ₩86,341 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,380 | ₩86,728 | ₩84,966 | ₩85,941 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,408 | ₩86,408 | ₩84,419 | ₩85,273 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,262 | ₩87,408 | ₩86,448 | ₩86,461 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,527 | ₩86,755 | ₩84,659 | ₩86,741 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,301 | ₩87,142 | ₩85,273 | ₩85,554 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,128 | ₩87,555 | ₩86,755 | ₩87,262 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩85,620 | ₩87,742 | ₩85,393 | ₩87,408 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩86,755 | ₩86,808 | ₩84,806 | ₩85,380 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,248 | ₩88,182 | ₩86,408 | ₩86,835 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩84,739 | ₩87,689 | ₩84,352 | ₩87,262 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩84,926 | ₩86,141 | ₩83,872 | ₩85,140 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩81,750 | ₩85,527 | ₩81,750 | ₩84,739 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩82,818 | ₩83,952 | ₩81,283 | ₩82,431 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩81,964 | ₩83,285 | ₩81,363 | ₩82,391 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,402 | ₩82,698 | ₩79,402 | ₩82,498 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,215 | ₩80,055 | ₩78,641 | ₩79,815 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,122 | ₩80,723 | ₩79,175 | ₩79,228 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,201 | ₩80,709 | ₩78,668 | ₩80,082 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩78,654 | ₩79,455 | ₩78,374 | ₩79,388 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩78,801 | ₩79,148 | ₩77,547 | ₩78,494 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,295 | ₩79,508 | ₩78,414 | ₩78,668 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩80,683 | ₩80,696 | ₩78,547 | ₩79,161 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩81,817 | ₩82,311 | ₩80,536 | ₩81,056 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,176 | ₩82,311 | ₩81,163 | ₩81,804 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,524 | ₩82,524 | ₩81,110 | ₩81,844 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩81,884 | ₩83,432 | ₩81,150 | ₩82,377 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,472 | ₩83,472 | ₩82,151 | ₩82,498 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,232 | ₩84,232 | ₩82,351 | ₩83,232 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,205 | ₩84,246 | ₩81,790 | ₩83,832 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩80,776 | ₩83,659 | ₩80,576 | ₩82,925 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩79,642 | ₩80,789 | ₩79,201 | ₩80,389 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩78,841 | ₩80,282 | ₩78,734 | ₩79,215 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩80,816 | ₩80,816 | ₩78,628 | ₩78,894 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,551 | ₩83,659 | ₩79,989 | ₩80,416 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,017 | ₩82,885 | ₩81,537 | ₩82,458 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,111 | ₩83,725 | ₩81,657 | ₩82,471 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩81,750 | ₩82,191 | ₩78,227 | ₩81,870 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩79,749 | ₩81,617 | ₩79,615 | ₩81,523 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩80,856 | ₩81,056 | ₩79,695 | ₩80,509 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩80,776 | ₩82,498 | ₩80,776 | ₩81,070 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,094 | ₩82,231 | ₩78,094 | ₩81,377 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩76,813 | ₩77,854 | ₩75,879 | ₩77,346 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩74,958 | ₩76,906 | ₩74,731 | ₩76,546 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩74,998 | ₩76,439 | ₩74,210 | ₩74,344 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,105 | ₩75,745 | ₩74,531 | ₩74,624 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩75,718 | ₩76,332 | ₩74,918 | ₩75,251 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,559 | ₩76,773 | ₩75,798 | ₩76,065 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩77,667 | ₩78,147 | ₩75,798 | ₩76,292 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,001 | ₩80,082 | ₩77,507 | ₩78,054 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,109 | ₩80,776 | ₩78,961 | ₩79,775 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,001 | ₩81,403 | ₩78,601 | ₩80,629 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩78,708 | ₩78,908 | ₩77,680 | ₩78,401 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩78,681 | ₩79,575 | ₩77,427 | ₩78,094 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,402 | ₩79,402 | ₩77,814 | ₩78,201 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,295 | ₩79,668 | ₩77,507 | ₩79,388 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,414 | ₩79,495 | ₩77,520 | ₩78,601 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,051 | ₩78,588 | ₩74,998 | ₩78,374 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,556 | ₩76,719 | ₩72,049 | ₩75,772 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,512 | ₩75,652 | ₩68,512 | ₩73,196 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,284 | ₩67,631 | ₩65,149 | ₩65,430 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,511 | ₩67,738 | ₩66,724 | ₩67,671 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,486 | ₩69,086 | ₩67,458 | ₩67,952 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,578 | ₩68,192 | ₩66,964 | ₩68,139 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,191 | ₩67,925 | ₩66,457 | ₩67,098 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩65,910 | ₩68,339 | ₩65,470 | ₩67,311 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩64,936 | ₩66,043 | ₩64,829 | ₩65,656 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,389 | ₩65,216 | ₩64,362 | ₩65,136 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩64,722 | ₩65,243 | ₩63,508 | ₩64,229 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩64,789 | ₩65,603 | ₩64,656 | ₩64,936 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩64,922 | ₩65,603 | ₩64,202 | ₩64,922 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,188 | ₩64,909 | ₩63,188 | ₩64,802 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩62,921 | ₩63,708 | ₩62,200 | ₩63,468 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,521 | ₩63,735 | ₩61,880 | ₩62,574 | -1.49% | 16.5만 |
|---|