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 | ₩87,347 | ₩88,630 | ₩86,718 | ₩86,731 | -0.70% | 28.5만 |
| 2026.10.08 | ₩86,357 | ₩87,280 | ₩86,103 | ₩87,253 | +1.04% | 16.1만 |
| 2026.10.07 | ₩88,015 | ₩88,376 | ₩86,772 | ₩86,785 | -1.40% | 20.7만 |
| 2026.10.06 | ₩89,018 | ₩89,366 | ₩87,574 | ₩88,229 | -0.89% | 14.5만 |
| 2026.10.05 | ₩87,467 | ₩89,259 | ₩86,705 | ₩88,537 | +1.22% | 28.5만 |
| 2026.10.02 | ₩88,029 | ₩88,563 | ₩87,173 | ₩87,427 | -0.68% | 18.8만 |
| 2026.10.01 | ₩87,681 | ₩88,711 | ₩86,464 | ₩87,133 | -0.63% | 23.4만 |
| 2026.09.30 | ₩88,724 | ₩89,366 | ₩87,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,962 |
| -0.86% |
| 22.6만 |
| 2026.09.29 | ₩88,216 | ₩88,670 | ₩87,667 | ₩88,269 | +0.06% | 15.8만 |
|---|
| 2026.09.28 | ₩87,333 | ₩88,884 | ₩86,624 | ₩88,242 | +1.04% | 19.1만 |
|---|
| 2026.09.25 | ₩86,731 | ₩87,922 | ₩86,156 | ₩87,320 | +0.68% | 17.6만 |
|---|
| 2026.09.24 | ₩87,494 | ₩88,349 | ₩86,170 | ₩86,758 | -0.84% | 30.9만 |
|---|
| 2026.09.23 | ₩87,681 | ₩88,323 | ₩86,277 | ₩88,055 | +0.43% | 30.9만 |
|---|
| 2026.09.22 | ₩87,186 | ₩89,125 | ₩86,745 | ₩88,537 | +1.55% | 25.9만 |
|---|
| 2026.09.21 | ₩85,916 | ₩86,584 | ₩85,341 | ₩86,330 | +0.48% | 26.8만 |
|---|
| 2026.09.18 | ₩84,913 | ₩85,474 | ₩84,445 | ₩85,367 | +0.54% | 121.5만 |
|---|
| 2026.09.17 | ₩87,106 | ₩88,416 | ₩85,154 | ₩85,434 | -1.92% | 40.6만 |
|---|
| 2026.09.16 | ₩86,932 | ₩88,136 | ₩85,488 | ₩85,916 | -1.17% | 34.7만 |
|---|
| 2026.09.15 | ₩86,852 | ₩86,905 | ₩85,247 | ₩86,036 | -0.94% | 25.6만 |
|---|
| 2026.09.14 | ₩88,416 | ₩89,593 | ₩86,277 | ₩86,558 | -2.10% | 30.4만 |
|---|
| 2026.09.11 | ₩86,999 | ₩88,149 | ₩86,116 | ₩88,069 | +1.23% | 25.3만 |
|---|
| 2026.09.10 | ₩85,327 | ₩86,584 | ₩84,351 | ₩85,448 | +0.14% | 26.5만 |
|---|
| 2026.09.09 | ₩85,087 | ₩86,344 | ₩85,006 | ₩85,381 | +0.35% | 17.4만 |
|---|
| 2026.09.08 | ₩87,587 | ₩87,828 | ₩85,394 | ₩85,876 | -1.95% | 25.4만 |
|---|
| 2026.09.04 | ₩87,975 | ₩88,965 | ₩87,895 | ₩88,403 | +0.49% | 14.8만 |
|---|
| 2026.09.03 | ₩88,416 | ₩89,580 | ₩87,454 | ₩88,349 | -0.08% | 20.8만 |
|---|
| 2026.09.02 | ₩87,667 | ₩89,138 | ₩86,986 | ₩87,480 | -0.21% | 27.5만 |
|---|
| 2026.09.01 | ₩87,774 | ₩88,336 | ₩86,758 | ₩86,986 | -0.90% | 19.5만 |
|---|
| 2026.08.31 | ₩89,954 | ₩90,101 | ₩88,095 | ₩88,390 | -1.74% | 23.3만 |
|---|
| 2026.08.28 | ₩91,372 | ₩91,586 | ₩90,021 | ₩90,021 | -1.48% | 18.3만 |
|---|
| 2026.08.27 | ₩91,733 | ₩92,254 | ₩90,770 | ₩90,810 | -1.01% | 15만 |
|---|
| 2026.08.26 | ₩92,842 | ₩93,070 | ₩92,120 | ₩92,468 | -0.40% | 13.1만 |
|---|
| 2026.08.25 | ₩93,966 | ₩94,126 | ₩92,548 | ₩92,949 | -1.08% | 11.6만 |
|---|
| 2026.08.24 | ₩92,415 | ₩94,153 | ₩92,241 | ₩93,685 | +1.37% | 15.3만 |
|---|
| 2026.08.21 | ₩92,080 | ₩92,802 | ₩91,104 | ₩92,120 | +0.04% | 25만 |
|---|
| 2026.08.20 | ₩92,829 | ₩93,819 | ₩91,773 | ₩92,013 | -0.88% | 25.6만 |
|---|
| 2026.08.19 | ₩91,037 | ₩93,672 | ₩90,743 | ₩93,551 | +2.76% | 23.8만 |
|---|
| 2026.08.18 | ₩91,251 | ₩91,398 | ₩89,981 | ₩90,021 | -1.35% | 20.1만 |
|---|
| 2026.08.17 | ₩90,743 | ₩91,465 | ₩90,155 | ₩90,636 | -0.12% | 14만 |
|---|
| 2026.08.14 | ₩91,291 | ₩92,187 | ₩90,382 | ₩91,465 | +0.19% | 15만 |
|---|
| 2026.08.13 | ₩90,904 | ₩92,428 | ₩90,904 | ₩91,398 | +0.54% | 17.3만 |
|---|
| 2026.08.12 | ₩91,345 | ₩92,415 | ₩89,927 | ₩90,797 | -0.60% | 22.4만 |
|---|
| 2026.08.11 | ₩89,379 | ₩91,773 | ₩89,379 | ₩91,465 | +2.33% | 18.5만 |
|---|
| 2026.08.10 | ₩89,366 | ₩90,181 | ₩87,454 | ₩88,630 | -0.82% | 16.8만 |
|---|
| 2026.08.07 | ₩90,422 | ₩90,863 | ₩89,834 | ₩90,061 | -0.40% | 18.6만 |
|---|
| 2026.08.06 | ₩87,440 | ₩90,128 | ₩86,731 | ₩90,101 | +3.04% | 21.8만 |
|---|
| 2026.08.05 | ₩86,411 | ₩87,400 | ₩85,849 | ₩86,825 | +0.48% | 23.5만 |
|---|
| 2026.08.04 | ₩85,742 | ₩87,788 | ₩85,167 | ₩86,705 | +1.12% | 27.1만 |
|---|
| 2026.08.03 | ₩84,244 | ₩85,729 | ₩83,616 | ₩85,581 | +1.59% | 23.9만 |
|---|
| 2026.07.31 | ₩84,151 | ₩85,073 | ₩80,781 | ₩83,228 | -1.10% | 20.9만 |
|---|
| 2026.07.30 | ₩85,581 | ₩88,537 | ₩83,736 | ₩84,338 | -1.45% | 25.1만 |
|---|
| 2026.07.29 | ₩82,907 | ₩83,522 | ₩82,653 | ₩82,800 | -0.13% | 19.3만 |
|---|
| 2026.07.28 | ₩83,281 | ₩84,472 | ₩83,201 | ₩83,255 | -0.03% | 15.5만 |
|---|
| 2026.07.27 | ₩83,830 | ₩84,645 | ₩81,984 | ₩82,880 | -1.13% | 15.2만 |
|---|
| 2026.07.24 | ₩84,044 | ₩84,886 | ₩82,787 | ₩83,067 | -1.16% | 20.9만 |
|---|
| 2026.07.23 | ₩81,730 | ₩83,683 | ₩81,730 | ₩83,081 | +1.65% | 30.8만 |
|---|
| 2026.07.22 | ₩81,048 | ₩82,787 | ₩80,674 | ₩82,666 | +2.00% | 21.3만 |
|---|
| 2026.07.21 | ₩80,540 | ₩81,543 | ₩80,032 | ₩80,995 | +0.56% | 26.2만 |
|---|
| 2026.07.20 | ₩80,968 | ₩84,833 | ₩80,005 | ₩80,554 | -0.51% | 22.7만 |
|---|
| 2026.07.17 | ₩81,811 | ₩83,108 | ₩80,874 | ₩80,968 | -1.03% | 22.3만 |
|---|
| 2026.07.16 | ₩82,640 | ₩83,923 | ₩82,118 | ₩82,279 | -0.44% | 22.3만 |
|---|
| 2026.07.15 | ₩81,329 | ₩82,546 | ₩80,674 | ₩82,252 | +1.13% | 25.7만 |
|---|
| 2026.07.14 | ₩81,597 | ₩82,265 | ₩80,607 | ₩80,955 | -0.79% | 24.5만 |
|---|
| 2026.07.13 | ₩81,383 | ₩82,626 | ₩80,500 | ₩81,129 | -0.31% | 21.4만 |
|---|
| 2026.07.10 | ₩82,105 | ₩82,773 | ₩80,674 | ₩81,236 | -1.06% | 17.7만 |
|---|
| 2026.07.09 | ₩79,831 | ₩82,158 | ₩78,722 | ₩81,931 | +2.63% | 27.9만 |
|---|
| 2026.07.08 | ₩79,029 | ₩80,380 | ₩78,374 | ₩79,644 | +0.78% | 35.3만 |
|---|
| 2026.07.07 | ₩81,623 | ₩81,757 | ₩79,390 | ₩79,711 | -2.34% | 29.5만 |
|---|
| 2026.07.06 | ₩81,864 | ₩82,974 | ₩80,594 | ₩81,195 | -0.82% | 22.9만 |
|---|
| 2026.07.02 | ₩82,533 | ₩83,816 | ₩81,383 | ₩82,011 | -0.63% | 19.7만 |
|---|
| 2026.07.01 | ₩84,164 | ₩85,261 | ₩82,078 | ₩82,131 | -2.41% | 39만 |
|---|
| 2026.06.30 | ₩84,111 | ₩84,686 | ₩82,105 | ₩83,749 | -0.43% | 39.1만 |
|---|
| 2026.06.29 | ₩87,828 | ₩87,828 | ₩83,602 | ₩84,204 | -4.13% | 35.9만 |
|---|
| 2026.06.26 | ₩89,580 | ₩89,914 | ₩87,280 | ₩88,256 | -1.48% | 80.7만 |
|---|
| 2026.06.25 | ₩89,352 | ₩90,583 | ₩88,764 | ₩89,179 | -0.19% | 19.2만 |
|---|
| 2026.06.24 | ₩89,018 | ₩90,355 | ₩89,005 | ₩89,352 | +0.38% | 23.8만 |
|---|
| 2026.06.23 | ₩87,761 | ₩89,446 | ₩87,240 | ₩88,670 | +1.04% | 19.8만 |
|---|
| 2026.06.22 | ₩88,283 | ₩89,713 | ₩87,092 | ₩87,347 | -1.06% | 30.7만 |
|---|
| 2026.06.18 | ₩85,434 | ₩88,430 | ₩84,177 | ₩88,176 | +3.21% | 97.3만 |
|---|
| 2026.06.17 | ₩85,434 | ₩86,611 | ₩83,816 | ₩84,886 | -0.64% | 24.1만 |
|---|
| 2026.06.16 | ₩86,986 | ₩87,320 | ₩85,795 | ₩86,076 | -1.05% | 21.2만 |
|---|
| 2026.06.15 | ₩86,879 | ₩88,443 | ₩86,197 | ₩87,012 | +0.15% | 35.2만 |
|---|
| 2026.06.12 | ₩87,226 | ₩88,176 | ₩86,451 | ₩86,812 | -0.48% | 24.1만 |
|---|
| 2026.06.11 | ₩86,919 | ₩87,347 | ₩85,996 | ₩86,865 | -0.06% | 19.1만 |
|---|
| 2026.06.10 | ₩87,587 | ₩87,614 | ₩86,170 | ₩86,344 | -1.42% | 19.8만 |
|---|
| 2026.06.09 | ₩86,531 | ₩87,667 | ₩86,103 | ₩87,561 | +1.19% | 18.9만 |
|---|
| 2026.06.08 | ₩86,919 | ₩88,042 | ₩86,384 | ₩86,531 | -0.45% | 18.7만 |
|---|
| 2026.06.05 | ₩86,919 | ₩87,721 | ₩85,996 | ₩86,745 | -0.20% | 20.6만 |
|---|
| 2026.06.04 | ₩87,788 | ₩88,283 | ₩86,156 | ₩86,986 | -0.91% | 24.6만 |
|---|
| 2026.06.03 | ₩84,231 | ₩86,277 | ₩84,231 | ₩86,237 | +2.38% | 21만 |
|---|
| 2026.06.02 | ₩83,642 | ₩85,247 | ₩83,335 | ₩85,020 | +1.65% | 14.7만 |
|---|
| 2026.06.01 | ₩85,301 | ₩85,555 | ₩83,696 | ₩83,937 | -1.60% | 23만 |
|---|
| 2026.05.29 | ₩85,515 | ₩86,504 | ₩85,020 | ₩85,087 | -0.50% | 24.6만 |
|---|
| 2026.05.28 | ₩84,645 | ₩86,156 | ₩84,030 | ₩85,876 | +1.45% | 18.4만 |
|---|
| 2026.05.27 | ₩86,076 | ₩86,932 | ₩84,498 | ₩85,408 | -0.78% | 24만 |
|---|
| 2026.05.26 | ₩85,715 | ₩86,451 | ₩85,434 | ₩85,782 | +0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩85,448 | ₩85,581 | ₩84,686 | ₩85,327 | -0.14% | 12.4만 |
|---|
| 2026.05.21 | ₩85,902 | ₩86,304 | ₩84,792 | ₩85,622 | -0.33% | 12.9만 |
|---|
| 2026.05.20 | ₩84,672 | ₩86,919 | ₩84,552 | ₩86,879 | +2.61% | 16.6만 |
|---|
| 2026.05.19 | ₩85,729 | ₩86,156 | ₩83,950 | ₩84,445 | -1.50% | 12.4만 |
|---|
| 2026.05.18 | ₩84,940 | ₩86,798 | ₩84,365 | ₩86,023 | +1.28% | 14.7만 |
|---|
| 2026.05.15 | ₩85,207 | ₩85,983 | ₩84,351 | ₩85,006 | -0.24% | 15.8만 |
|---|
| 2026.05.14 | ₩85,969 | ₩86,919 | ₩85,180 | ₩85,889 | -0.09% | 17.6만 |
|---|
| 2026.05.13 | ₩84,966 | ₩86,103 | ₩84,057 | ₩84,966 | 0.00% | 21.3만 |
|---|
| 2026.05.12 | ₩87,253 | ₩87,467 | ₩85,742 | ₩85,862 | -1.59% | 18.3만 |
|---|
| 2026.05.11 | ₩88,095 | ₩90,302 | ₩86,237 | ₩87,052 | -1.18% | 23.6만 |
|---|
| 2026.05.08 | ₩87,226 | ₩90,061 | ₩87,226 | ₩87,975 | +0.86% | 26.7만 |
|---|
| 2026.05.07 | ₩88,537 | ₩88,590 | ₩85,180 | ₩86,986 | -1.75% | 27.8만 |
|---|
| 2026.05.06 | ₩87,400 | ₩89,112 | ₩86,103 | ₩87,855 | +0.52% | 40.6만 |
|---|
| 2026.05.05 | ₩88,069 | ₩89,834 | ₩86,584 | ₩86,919 | -1.31% | 57.7만 |
|---|
| 2026.05.04 | ₩81,570 | ₩87,186 | ₩81,570 | ₩87,159 | +6.85% | 48.5만 |
|---|
| 2026.05.01 | ₩86,651 | ₩87,748 | ₩81,449 | ₩82,559 | -4.72% | 55.2만 |
|---|
| 2026.04.30 | ₩90,636 | ₩90,636 | ₩84,672 | ₩86,344 | -4.74% | 31.5만 |
|---|
| 2026.04.29 | ₩94,233 | ₩96,132 | ₩91,799 | ₩92,308 | -2.04% | 16.1만 |
|---|
| 2026.04.28 | ₩96,199 | ₩97,015 | ₩94,715 | ₩94,875 | -1.38% | 14.2만 |
|---|
| 2026.04.27 | ₩95,036 | ₩96,279 | ₩93,966 | ₩95,370 | +0.35% | 14.9만 |
|---|
| 2026.04.24 | ₩92,441 | ₩95,343 | ₩91,679 | ₩94,955 | +2.72% | 14.6만 |
|---|
| 2026.04.23 | ₩91,398 | ₩93,551 | ₩91,198 | ₩93,043 | +1.80% | 11.5만 |
|---|
| 2026.04.22 | ₩91,813 | ₩92,722 | ₩90,770 | ₩91,398 | -0.45% | 16만 |
|---|
| 2026.04.21 | ₩92,695 | ₩94,006 | ₩91,438 | ₩91,505 | -1.28% | 19.9만 |
|---|
| 2026.04.20 | ₩90,930 | ₩92,281 | ₩90,770 | ₩92,267 | +1.47% | 13.7만 |
|---|
| 2026.04.17 | ₩90,288 | ₩92,535 | ₩89,580 | ₩91,358 | +1.18% | 85.4만 |
|---|
| 2026.04.16 | ₩88,884 | ₩90,275 | ₩87,841 | ₩89,245 | +0.41% | 18.9만 |
|---|
| 2026.04.15 | ₩90,168 | ₩91,599 | ₩89,419 | ₩89,566 | -0.67% | 11.9만 |
|---|
| 2026.04.14 | ₩89,927 | ₩91,171 | ₩89,927 | ₩90,850 | +1.03% | 17.9만 |
|---|
| 2026.04.13 | ₩90,115 | ₩90,409 | ₩88,697 | ₩90,409 | +0.33% | 18만 |
|---|
| 2026.04.10 | ₩90,636 | ₩91,786 | ₩89,780 | ₩90,088 | -0.60% | 13.3만 |
|---|
| 2026.04.09 | ₩89,326 | ₩91,692 | ₩89,232 | ₩90,730 | +1.57% | 19.8만 |
|---|
| 2026.04.08 | ₩89,834 | ₩91,799 | ₩89,045 | ₩90,288 | +0.51% | 26.2만 |
|---|
| 2026.04.07 | ₩86,665 | ₩87,440 | ₩85,983 | ₩87,079 | +0.48% | 19.4만 |
|---|
| 2026.04.06 | ₩86,718 | ₩87,320 | ₩86,063 | ₩86,852 | +0.15% | 11.1만 |
|---|
| 2026.04.02 | ₩85,113 | ₩87,360 | ₩84,632 | ₩87,119 | +2.36% | 16.6만 |
|---|
| 2026.04.01 | ₩83,937 | ₩86,745 | ₩83,937 | ₩86,049 | +2.52% | 25.8만 |
|---|
| 2026.03.31 | ₩85,087 | ₩85,287 | ₩83,228 | ₩83,977 | -1.30% | 22.7만 |
|---|
| 2026.03.30 | ₩83,669 | ₩84,766 | ₩82,238 | ₩83,776 | +0.13% | 22만 |
|---|
| 2026.03.27 | ₩80,139 | ₩82,252 | ₩79,898 | ₩82,131 | +2.49% | 32.7만 |
|---|
| 2026.03.26 | ₩81,570 | ₩82,840 | ₩80,019 | ₩80,661 | -1.11% | 23.1만 |
|---|
| 2026.03.25 | ₩83,897 | ₩84,244 | ₩81,944 | ₩82,386 | -1.80% | 16.9만 |
|---|
| 2026.03.24 | ₩84,512 | ₩85,341 | ₩82,452 | ₩82,533 | -2.34% | 32.7만 |
|---|
| 2026.03.23 | ₩87,440 | ₩87,454 | ₩85,367 | ₩85,688 | -2.00% | 41.5만 |
|---|
| 2026.03.20 | ₩92,040 | ₩92,588 | ₩84,351 | ₩85,073 | -7.57% | 102만 |
|---|
| 2026.03.19 | ₩91,545 | ₩93,404 | ₩91,331 | ₩92,000 | +0.50% | 26만 |
|---|
| 2026.03.18 | ₩93,190 | ₩95,169 | ₩92,441 | ₩92,495 | -0.75% | 37만 |
|---|
| 2026.03.17 | ₩95,758 | ₩97,041 | ₩94,126 | ₩94,193 | -1.63% | 33.4만 |
|---|
| 2026.03.16 | ₩95,356 | ₩96,132 | ₩93,872 | ₩94,822 | -0.56% | 24.2만 |
|---|
| 2026.03.13 | ₩93,966 | ₩95,717 | ₩93,056 | ₩94,247 | +0.30% | 18.5만 |
|---|
| 2026.03.12 | ₩93,511 | ₩94,822 | ₩92,588 | ₩92,802 | -0.76% | 16.1만 |
|---|
| 2026.03.11 | ₩93,926 | ₩95,102 | ₩92,321 | ₩94,862 | +1.00% | 13.9만 |
|---|
| 2026.03.10 | ₩92,802 | ₩96,172 | ₩92,401 | ₩94,394 | +1.71% | 19.5만 |
|---|
| 2026.03.09 | ₩90,556 | ₩93,458 | ₩89,005 | ₩93,417 | +3.16% | 23.9만 |
|---|
| 2026.03.06 | ₩92,308 | ₩92,308 | ₩88,456 | ₩92,161 | -0.16% | 36.8만 |
|---|
| 2026.03.05 | ₩95,303 | ₩95,624 | ₩92,976 | ₩93,685 | -1.70% | 17.5만 |
|---|
| 2026.03.04 | ₩97,389 | ₩98,338 | ₩96,105 | ₩96,145 | -1.28% | 17.5만 |
|---|
| 2026.03.03 | ₩94,888 | ₩97,817 | ₩92,067 | ₩97,336 | +2.58% | 19.8만 |
|---|
| 2026.03.02 | ₩95,490 | ₩97,750 | ₩91,947 | ₩97,202 | +1.79% | 26.7만 |
|---|
| 2026.02.27 | ₩92,669 | ₩97,081 | ₩91,880 | ₩96,506 | +4.14% | 37.9만 |
|---|
| 2026.02.26 | ₩88,938 | ₩93,351 | ₩88,269 | ₩93,244 | +4.84% | 20.2만 |
|---|
| 2026.02.25 | ₩93,725 | ₩93,725 | ₩89,245 | ₩92,161 | -1.67% | 25.2만 |
|---|
| 2026.02.24 | ₩93,498 | ₩94,153 | ₩92,655 | ₩93,565 | +0.07% | 15.3만 |
|---|
| 2026.02.23 | ₩95,223 | ₩95,356 | ₩90,863 | ₩92,709 | -2.64% | 16.6만 |
|---|
| 2026.02.20 | ₩94,902 | ₩95,865 | ₩94,193 | ₩95,637 | +0.77% | 15.6만 |
|---|
| 2026.02.19 | ₩93,872 | ₩95,450 | ₩93,752 | ₩94,848 | +1.04% | 16.3만 |
|---|
| 2026.02.18 | ₩94,969 | ₩95,691 | ₩94,059 | ₩94,541 | -0.45% | 15.3만 |
|---|
| 2026.02.17 | ₩93,966 | ₩96,145 | ₩93,698 | ₩95,089 | +1.20% | 13.6만 |
|---|
| 2026.02.13 | ₩92,000 | ₩93,859 | ₩91,011 | ₩93,845 | +2.01% | 10.9만 |
|---|
| 2026.02.12 | ₩92,682 | ₩93,551 | ₩89,085 | ₩91,184 | -1.62% | 13.5만 |
|---|
| 2026.02.11 | ₩94,434 | ₩95,611 | ₩91,265 | ₩91,639 | -2.96% | 15.5만 |
|---|
| 2026.02.10 | ₩91,853 | ₩94,447 | ₩91,719 | ₩94,233 | +2.59% | 15.2만 |
|---|
| 2026.02.09 | ₩91,331 | ₩92,134 | ₩90,395 | ₩91,853 | +0.57% | 16.1만 |
|---|
| 2026.02.06 | ₩91,238 | ₩92,816 | ₩90,663 | ₩91,679 | +0.48% | 25.6만 |
|---|
| 2026.02.05 | ₩89,499 | ₩91,572 | ₩89,339 | ₩90,743 | +1.39% | 18.7만 |
|---|
| 2026.02.04 | ₩87,761 | ₩89,660 | ₩87,333 | ₩89,499 | +1.98% | 19.5만 |
|---|
| 2026.02.03 | ₩88,537 | ₩89,647 | ₩86,143 | ₩87,240 | -1.47% | 17.9만 |
|---|
| 2026.02.02 | ₩88,336 | ₩90,061 | ₩87,146 | ₩88,470 | +0.15% | 14.2만 |
|---|
| 2026.01.30 | ₩89,473 | ₩89,874 | ₩87,587 | ₩88,510 | -1.08% | 22.1만 |
|---|
| 2026.01.29 | ₩87,199 | ₩90,168 | ₩86,718 | ₩89,473 | +2.61% | 25.9만 |
|---|
| 2026.01.28 | ₩86,544 | ₩87,561 | ₩85,795 | ₩86,451 | -0.11% | 12.9만 |
|---|
| 2026.01.27 | ₩86,370 | ₩86,745 | ₩85,314 | ₩86,517 | +0.17% | 10만 |
|---|
| 2026.01.26 | ₩85,555 | ₩86,905 | ₩85,140 | ₩86,116 | +0.66% | 15.5만 |
|---|
| 2026.01.23 | ₩86,584 | ₩86,584 | ₩84,592 | ₩85,448 | -1.31% | 13.2만 |
|---|
| 2026.01.22 | ₩87,440 | ₩87,587 | ₩86,624 | ₩86,638 | -0.92% | 13.4만 |
|---|
| 2026.01.21 | ₩85,702 | ₩86,932 | ₩84,833 | ₩86,919 | +1.42% | 16.2만 |
|---|
| 2026.01.20 | ₩86,477 | ₩87,320 | ₩85,448 | ₩85,729 | -0.87% | 13.4만 |
|---|
| 2026.01.16 | ₩87,306 | ₩87,734 | ₩86,932 | ₩87,440 | +0.15% | 15.7만 |
|---|
| 2026.01.15 | ₩85,795 | ₩87,922 | ₩85,568 | ₩87,587 | +2.09% | 24.5만 |
|---|
| 2026.01.14 | ₩86,932 | ₩86,986 | ₩84,980 | ₩85,555 | -1.58% | 18.4만 |
|---|
| 2026.01.13 | ₩87,427 | ₩88,363 | ₩86,584 | ₩87,012 | -0.47% | 18.1만 |
|---|
| 2026.01.12 | ₩84,913 | ₩87,868 | ₩84,525 | ₩87,440 | +2.98% | 21.9만 |
|---|
| 2026.01.09 | ₩85,100 | ₩86,317 | ₩84,044 | ₩85,314 | +0.25% | 27.9만 |
|---|
| 2026.01.08 | ₩81,917 | ₩85,702 | ₩81,917 | ₩84,913 | +3.66% | 27.7만 |
|---|
| 2026.01.07 | ₩82,987 | ₩84,124 | ₩81,449 | ₩82,599 | -0.47% | 16.9만 |
|---|
| 2026.01.06 | ₩82,131 | ₩83,455 | ₩81,530 | ₩82,559 | +0.52% | 23만 |
|---|
| 2026.01.05 | ₩79,564 | ₩82,867 | ₩79,564 | ₩82,666 | +3.90% | 23.4만 |
|---|
| 2026.01.02 | ₩79,377 | ₩80,219 | ₩78,802 | ₩79,979 | +0.76% | 24.8만 |
|---|
| 2025.12.31 | ₩80,286 | ₩80,888 | ₩79,337 | ₩79,390 | -1.12% | 22.9만 |
|---|
| 2025.12.30 | ₩79,363 | ₩80,874 | ₩78,829 | ₩80,246 | +1.11% | 14.2만 |
|---|
| 2025.12.29 | ₩78,815 | ₩79,617 | ₩78,534 | ₩79,551 | +0.93% | 17.7만 |
|---|
| 2025.12.26 | ₩78,962 | ₩79,310 | ₩77,705 | ₩78,655 | -0.39% | 11.5만 |
|---|
| 2025.12.24 | ₩79,457 | ₩79,671 | ₩78,574 | ₩78,829 | -0.79% | 9.9만 |
|---|
| 2025.12.23 | ₩80,848 | ₩80,861 | ₩78,708 | ₩79,323 | -1.89% | 23만 |
|---|
| 2025.12.22 | ₩81,984 | ₩82,479 | ₩80,701 | ₩81,222 | -0.93% | 15.1만 |
|---|
| 2025.12.19 | ₩81,342 | ₩82,479 | ₩81,329 | ₩81,971 | +0.77% | 47.8만 |
|---|
| 2025.12.18 | ₩82,693 | ₩82,693 | ₩81,276 | ₩82,011 | -0.82% | 26만 |
|---|
| 2025.12.17 | ₩82,051 | ₩83,602 | ₩81,316 | ₩82,546 | +0.60% | 25.3만 |
|---|
| 2025.12.16 | ₩83,642 | ₩83,642 | ₩82,319 | ₩82,666 | -1.17% | 29.2만 |
|---|
| 2025.12.15 | ₩84,405 | ₩84,405 | ₩82,519 | ₩83,402 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩83,375 | ₩84,418 | ₩81,958 | ₩84,004 | +0.75% | 27.5만 |
|---|
| 2025.12.11 | ₩80,941 | ₩83,830 | ₩80,741 | ₩83,094 | +2.66% | 23.2만 |
|---|
| 2025.12.10 | ₩79,805 | ₩80,955 | ₩79,363 | ₩80,554 | +0.94% | 41.4만 |
|---|
| 2025.12.09 | ₩79,002 | ₩80,447 | ₩78,895 | ₩79,377 | +0.47% | 17.1만 |
|---|
| 2025.12.08 | ₩80,981 | ₩80,981 | ₩78,788 | ₩79,056 | -2.38% | 24.2만 |
|---|
| 2025.12.05 | ₩82,720 | ₩83,830 | ₩80,152 | ₩80,580 | -2.59% | 21.6만 |
|---|
| 2025.12.04 | ₩82,185 | ₩83,054 | ₩81,704 | ₩82,626 | +0.54% | 17.8만 |
|---|
| 2025.12.03 | ₩82,279 | ₩83,897 | ₩81,824 | ₩82,640 | +0.44% | 21만 |
|---|
| 2025.12.02 | ₩81,917 | ₩82,359 | ₩78,387 | ₩82,038 | +0.15% | 26.9만 |
|---|
| 2025.12.01 | ₩79,912 | ₩81,784 | ₩79,778 | ₩81,690 | +2.23% | 21.4만 |
|---|
| 2025.11.28 | ₩81,022 | ₩81,222 | ₩79,858 | ₩80,674 | -0.43% | 8.6만 |
|---|
| 2025.11.26 | ₩80,941 | ₩82,666 | ₩80,941 | ₩81,236 | +0.36% | 29.5만 |
|---|
| 2025.11.25 | ₩78,254 | ₩82,399 | ₩78,254 | ₩81,543 | +4.20% | 24만 |
|---|
| 2025.11.24 | ₩76,970 | ₩78,013 | ₩76,034 | ₩77,505 | +0.69% | 20만 |
|---|
| 2025.11.21 | ₩75,111 | ₩77,063 | ₩74,884 | ₩76,702 | +2.12% | 17.7만 |
|---|
| 2025.11.20 | ₩75,151 | ₩76,595 | ₩74,362 | ₩74,496 | -0.87% | 13.1만 |
|---|
| 2025.11.19 | ₩75,258 | ₩75,900 | ₩74,683 | ₩74,777 | -0.64% | 13만 |
|---|
| 2025.11.18 | ₩75,873 | ₩76,488 | ₩75,071 | ₩75,405 | -0.62% | 13.2만 |
|---|
| 2025.11.17 | ₩76,716 | ₩76,930 | ₩75,954 | ₩76,221 | -0.64% | 15.2만 |
|---|
| 2025.11.14 | ₩77,826 | ₩78,307 | ₩75,954 | ₩76,448 | -1.77% | 24.2만 |
|---|
| 2025.11.13 | ₩79,163 | ₩80,246 | ₩77,665 | ₩78,213 | -1.20% | 20.7만 |
|---|
| 2025.11.12 | ₩80,273 | ₩80,941 | ₩79,123 | ₩79,938 | -0.42% | 24.3만 |
|---|
| 2025.11.11 | ₩79,163 | ₩81,570 | ₩78,762 | ₩80,794 | +2.06% | 14.7만 |
|---|
| 2025.11.10 | ₩78,869 | ₩79,069 | ₩77,839 | ₩78,561 | -0.39% | 12.1만 |
|---|
| 2025.11.07 | ₩78,842 | ₩79,738 | ₩77,585 | ₩78,254 | -0.75% | 20만 |
|---|
| 2025.11.06 | ₩79,564 | ₩79,564 | ₩77,973 | ₩78,361 | -1.51% | 17.1만 |
|---|
| 2025.11.05 | ₩79,457 | ₩79,831 | ₩77,665 | ₩79,551 | +0.12% | 38.3만 |
|---|
| 2025.11.04 | ₩78,574 | ₩79,658 | ₩77,679 | ₩78,762 | +0.24% | 23.9만 |
|---|
| 2025.11.03 | ₩75,205 | ₩78,748 | ₩75,151 | ₩78,534 | +4.43% | 37.5만 |
|---|
| 2025.10.31 | ₩72,704 | ₩76,876 | ₩72,196 | ₩75,927 | +4.43% | 41.1만 |
|---|
| 2025.10.30 | ₩68,652 | ₩75,806 | ₩68,652 | ₩73,346 | +6.84% | 64.2만 |
|---|
| 2025.10.29 | ₩67,422 | ₩67,770 | ₩65,283 | ₩65,563 | -2.76% | 24.9만 |
|---|
| 2025.10.28 | ₩67,649 | ₩67,877 | ₩66,861 | ₩67,810 | +0.24% | 13.2만 |
|---|
| 2025.10.27 | ₩68,626 | ₩69,227 | ₩67,596 | ₩68,091 | -0.78% | 17.5만 |
|---|
| 2025.10.24 | ₩67,716 | ₩68,331 | ₩67,101 | ₩68,278 | +0.83% | 10.6만 |
|---|
| 2025.10.23 | ₩67,329 | ₩68,064 | ₩66,593 | ₩67,235 | -0.14% | 11.6만 |
|---|
| 2025.10.22 | ₩66,045 | ₩68,479 | ₩65,604 | ₩67,449 | +2.13% | 21.6만 |
|---|
| 2025.10.21 | ₩65,069 | ₩66,179 | ₩64,962 | ₩65,791 | +1.11% | 9.5만 |
|---|
| 2025.10.20 | ₩64,520 | ₩65,349 | ₩64,494 | ₩65,269 | +1.16% | 13.3만 |
|---|
| 2025.10.17 | ₩64,855 | ₩65,376 | ₩63,638 | ₩64,360 | -0.76% | 17.9만 |
|---|
| 2025.10.16 | ₩64,922 | ₩65,737 | ₩64,788 | ₩65,069 | +0.23% | 17.2만 |
|---|
| 2025.10.15 | ₩65,055 | ₩65,737 | ₩64,333 | ₩65,055 | 0.00% | 12.4만 |
|---|
| 2025.10.14 | ₩63,317 | ₩65,042 | ₩63,317 | ₩64,935 | +2.56% | 14.4만 |
|---|
| 2025.10.13 | ₩63,049 | ₩63,838 | ₩62,327 | ₩63,598 | +0.87% | 19.7만 |
|---|
| 2025.10.10 | ₩63,651 | ₩63,865 | ₩62,006 | ₩62,702 | -1.49% | 16.5만 |
|---|