시장 데이터를 불러오는 중
전체 종목
Johnson Outdoors Inc. - Class A Common Stock 과거 주가
Johnson Outdoors Inc. - Class A Common Stock · JOUT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Johnson Outdoors Inc. - Class A Common Stock · JOUT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,296 | ₩59,296 | ₩57,299 | ₩57,299 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,907 | ₩60,046 | ₩58,371 | ₩59,497 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,309 | ₩60,113 | ₩58,854 | ₩58,907 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,899 | ₩60,515 | ₩58,974 | ₩60,060 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,529 | ₩60,529 | ₩58,599 | ₩59,631 | -1.48% | 4.6만 |
| 2026.10.02 | ₩60,086 | ₩60,502 | ₩59,711 | ₩60,180 | +0.16% | 2.2만 |
| 2026.10.01 | ₩58,036 | ₩59,805 | ₩58,036 | ₩59,644 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,524 | ₩59,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,492 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩59,068 | ₩59,617 | ₩58,800 | ₩59,282 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,537 | ₩60,314 | ₩58,880 | ₩59,282 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,371 | ₩60,127 | ₩57,875 | ₩59,537 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,751 | ₩59,751 | ₩58,505 | ₩58,639 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,644 | ₩59,993 | ₩58,840 | ₩59,001 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩59,108 | ₩60,998 | ₩59,108 | ₩60,234 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,416 | ₩59,631 | ₩58,787 | ₩58,800 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩59,229 | ₩59,698 | ₩58,653 | ₩59,470 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,926 | ₩61,011 | ₩59,148 | ₩59,323 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,644 | ₩60,623 | ₩58,318 | ₩59,296 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,818 | ₩61,775 | ₩59,229 | ₩59,765 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,550 | ₩60,220 | ₩59,175 | ₩59,698 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩60,127 | ₩60,891 | ₩59,403 | ₩59,778 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩60,234 | ₩60,234 | ₩59,068 | ₩59,282 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,341 | ₩60,998 | ₩59,323 | ₩60,341 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,681 | ₩64,321 | ₩60,395 | ₩60,502 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,596 | ₩62,311 | ₩60,073 | ₩62,043 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,614 | ₩61,842 | ₩60,194 | ₩60,891 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩60,073 | ₩61,721 | ₩59,778 | ₩61,266 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,577 | ₩60,824 | ₩59,189 | ₩59,390 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,507 | ₩61,507 | ₩60,234 | ₩60,301 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,869 | ₩62,673 | ₩60,837 | ₩61,547 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,623 | ₩61,721 | ₩59,671 | ₩61,319 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩61,199 | ₩62,927 | ₩60,596 | ₩60,944 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩63,209 | ₩63,303 | ₩61,132 | ₩61,226 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩63,155 | ₩64,093 | ₩62,418 | ₩62,807 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,504 | ₩64,468 | ₩63,088 | ₩63,557 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,517 | ₩63,973 | ₩61,507 | ₩63,142 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,254 | ₩65,125 | ₩63,798 | ₩64,281 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,932 | ₩64,964 | ₩63,195 | ₩64,120 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩64,093 | ₩64,763 | ₩63,249 | ₩63,973 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,540 | ₩65,849 | ₩63,718 | ₩64,562 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,267 | ₩65,902 | ₩64,267 | ₩65,406 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,807 | ₩64,696 | ₩62,807 | ₩63,745 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,294 | ₩65,018 | ₩61,936 | ₩63,115 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,857 | ₩65,929 | ₩63,611 | ₩64,053 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩67,229 | ₩69,654 | ₩62,847 | ₩64,616 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,339 | ₩65,527 | ₩63,437 | ₩63,718 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,468 | ₩65,299 | ₩63,919 | ₩65,071 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,664 | ₩65,259 | ₩63,530 | ₩64,696 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,906 | ₩64,455 | ₩63,303 | ₩64,200 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,343 | ₩63,812 | ₩61,172 | ₩62,860 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,490 | ₩64,281 | ₩62,579 | ₩63,061 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩64,013 | ₩64,013 | ₩62,860 | ₩63,450 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩64,227 | ₩64,723 | ₩62,954 | ₩63,919 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩62,190 | ₩63,865 | ₩62,097 | ₩63,155 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,877 | ₩62,204 | ₩59,658 | ₩61,628 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,909 | ₩61,909 | ₩60,422 | ₩61,333 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,802 | ₩62,780 | ₩60,984 | ₩62,552 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,440 | ₩62,713 | ₩61,252 | ₩61,668 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,981 | ₩62,981 | ₩60,971 | ₩61,989 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩62,231 | ₩63,517 | ₩61,775 | ₩61,976 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,686 | ₩63,557 | ₩61,802 | ₩62,860 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,818 | ₩62,043 | ₩59,818 | ₩61,587 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,430 | ₩60,086 | ₩59,175 | ₩60,006 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,765 | ₩60,864 | ₩59,095 | ₩59,296 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,907 | ₩60,422 | ₩58,599 | ₩59,296 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,782 | ₩59,537 | ₩56,683 | ₩58,599 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,452 | ₩58,586 | ₩56,844 | ₩57,782 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,237 | ₩58,653 | ₩57,380 | ₩58,224 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,813 | ₩59,899 | ₩56,884 | ₩57,567 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,550 | ₩59,550 | ₩57,246 | ₩58,264 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,855 | ₩62,686 | ₩59,363 | ₩59,550 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,373 | ₩61,735 | ₩60,140 | ₩61,695 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,432 | ₩62,432 | ₩60,274 | ₩61,373 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,869 | ₩63,303 | ₩61,185 | ₩62,673 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩62,070 | ₩63,182 | ₩61,159 | ₩61,641 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,824 | ₩62,298 | ₩59,926 | ₩61,748 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,408 | ₩62,097 | ₩60,408 | ₩61,078 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,748 | ₩62,552 | ₩60,462 | ₩60,931 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,949 | ₩63,329 | ₩61,507 | ₩62,324 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,413 | ₩63,316 | ₩60,180 | ₩60,971 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,566 | ₩64,308 | ₩60,113 | ₩61,480 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩63,048 | ₩64,053 | ₩61,788 | ₩62,257 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,316 | ₩64,214 | ₩62,097 | ₩62,713 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,882 | ₩63,423 | ₩60,569 | ₩63,316 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,887 | ₩63,343 | ₩61,373 | ₩61,453 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,606 | ₩63,597 | ₩61,976 | ₩62,887 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩60,220 | ₩61,628 | ₩59,845 | ₩61,025 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,507 | ₩63,169 | ₩59,765 | ₩60,086 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,556 | ₩61,601 | ₩59,912 | ₩61,440 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,564 | ₩60,609 | ₩58,760 | ₩59,778 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,336 | ₩60,475 | ₩59,095 | ₩60,153 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩59,081 | ₩60,113 | ₩58,411 | ₩59,376 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩60,180 | ₩61,092 | ₩59,885 | ₩59,979 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,837 | ₩61,092 | ₩59,778 | ₩60,971 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,671 | ₩61,427 | ₩59,671 | ₩60,850 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩59,055 | ₩61,145 | ₩58,653 | ₩59,483 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,929 | ₩58,921 | ₩57,393 | ₩58,371 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩55,048 | ₩57,849 | ₩54,257 | ₩57,527 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,552 | ₩55,812 | ₩53,762 | ₩55,530 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,812 | ₩56,937 | ₩52,180 | ₩54,646 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,887 | ₩56,817 | ₩54,271 | ₩56,442 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,998 | ₩54,941 | ₩50,934 | ₩54,780 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩54,164 | ₩54,539 | ₩52,649 | ₩53,279 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,648 | ₩58,251 | ₩52,596 | ₩52,837 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,966 | ₩61,480 | ₩57,527 | ₩58,237 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,689 | ₩68,689 | ₩59,470 | ₩60,060 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,966 | ₩71,115 | ₩66,063 | ₩68,890 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,658 | ₩71,745 | ₩67,658 | ₩71,691 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,418 | ₩71,503 | ₩69,105 | ₩70,954 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,684 | ₩70,230 | ₩66,224 | ₩70,150 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩71,061 | ₩71,678 | ₩66,505 | ₩67,309 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,606 | ₩71,651 | ₩70,029 | ₩71,477 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,641 | ₩71,664 | ₩69,292 | ₩70,525 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,713 | ₩70,713 | ₩68,596 | ₩69,922 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,726 | ₩71,745 | ₩70,029 | ₩71,115 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩69,132 | ₩71,034 | ₩68,837 | ₩70,485 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,748 | ₩71,021 | ₩68,797 | ₩69,145 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,842 | ₩70,914 | ₩68,743 | ₩70,029 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩70,043 | ₩71,048 | ₩69,413 | ₩69,882 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,989 | ₩71,436 | ₩69,989 | ₩70,043 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,502 | ₩70,539 | ₩67,376 | ₩70,029 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩67,175 | ₩70,311 | ₩67,175 | ₩68,877 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,689 | ₩69,681 | ₩65,701 | ₩66,023 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,614 | ₩71,034 | ₩68,810 | ₩69,493 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,890 | ₩71,008 | ₩67,577 | ₩70,204 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,864 | ₩69,721 | ₩68,140 | ₩69,011 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,944 | ₩70,083 | ₩67,617 | ₩69,172 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,983 | ₩69,587 | ₩65,192 | ₩68,569 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩67,108 | ₩68,328 | ₩66,036 | ₩66,358 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,664 | ₩65,956 | ₩63,008 | ₩65,554 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,686 | ₩64,321 | ₩61,909 | ₩63,932 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,472 | ₩63,477 | ₩58,760 | ₩62,391 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,257 | ₩63,731 | ₩61,989 | ₩62,887 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩63,088 | ₩63,932 | ₩61,587 | ₩62,324 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩63,075 | ₩63,289 | ₩61,869 | ₩62,244 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,941 | ₩64,053 | ₩61,078 | ₩62,713 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,860 | ₩63,758 | ₩62,592 | ₩63,423 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩64,147 | ₩64,870 | ₩62,914 | ₩63,718 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,931 | ₩63,678 | ₩59,604 | ₩63,276 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,617 | ₩62,579 | ₩59,617 | ₩61,587 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,559 | ₩59,055 | ₩57,152 | ₩58,894 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,916 | ₩58,827 | ₩57,514 | ₩58,264 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩59,095 | ₩60,958 | ₩58,023 | ₩58,545 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,288 | ₩60,877 | ₩59,510 | ₩59,524 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,885 | ₩60,931 | ₩59,617 | ₩59,872 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,497 | ₩59,497 | ₩58,385 | ₩59,028 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,505 | ₩59,738 | ₩58,318 | ₩59,296 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,323 | ₩60,435 | ₩58,532 | ₩59,390 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,845 | ₩61,882 | ₩59,443 | ₩59,939 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,979 | ₩61,936 | ₩57,621 | ₩59,872 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,587 | ₩62,231 | ₩60,288 | ₩61,319 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,477 | ₩64,308 | ₩61,306 | ₩62,740 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,313 | ₩66,505 | ₩64,174 | ₩65,125 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,375 | ₩64,736 | ₩62,190 | ₩64,522 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,334 | ₩67,001 | ₩63,664 | ₩65,942 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,617 | ₩68,609 | ₩64,576 | ₩64,978 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,730 | ₩69,225 | ₩66,921 | ₩68,555 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,408 | ₩69,078 | ₩67,001 | ₩68,395 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,720 | ₩69,078 | ₩65,956 | ₩67,671 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,813 | ₩67,309 | ₩65,661 | ₩66,746 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,991 | ₩68,046 | ₩64,321 | ₩67,671 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩65,165 | ₩65,540 | ₩63,959 | ₩65,192 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩67,175 | ₩67,979 | ₩65,045 | ₩65,554 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩66,210 | ₩67,671 | ₩64,736 | ₩66,907 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩64,133 | ₩66,720 | ₩64,133 | ₩66,532 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩66,009 | ₩66,009 | ₩62,914 | ₩64,428 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,854 | ₩67,108 | ₩64,522 | ₩65,487 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,398 | ₩68,381 | ₩65,004 | ₩66,720 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,512 | ₩66,974 | ₩62,512 | ₩66,103 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,621 | ₩66,653 | ₩59,926 | ₩62,820 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,326 | ₩66,170 | ₩64,147 | ₩64,830 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩65,165 | ₩68,328 | ₩64,964 | ₩66,358 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,490 | ₩65,085 | ₩63,222 | ₩65,004 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,574 | ₩63,705 | ₩61,025 | ₩63,463 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,631 | ₩61,252 | ₩59,363 | ₩60,824 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,765 | ₩60,288 | ₩58,666 | ₩60,153 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,837 | ₩61,065 | ₩59,524 | ₩59,537 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,547 | ₩61,963 | ₩60,850 | ₩61,092 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,917 | ₩61,936 | ₩60,690 | ₩61,266 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,525 | ₩62,659 | ₩60,864 | ₩61,185 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,793 | ₩63,986 | ₩62,257 | ₩62,525 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,457 | ₩62,726 | ₩59,296 | ₩62,726 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,679 | ₩60,194 | ₩58,679 | ₩59,483 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩60,060 | ₩61,011 | ₩59,725 | ₩59,912 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,765 | ₩60,757 | ₩59,108 | ₩60,301 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩59,175 | ₩60,274 | ₩58,358 | ₩59,242 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,777 | ₩59,966 | ₩56,777 | ₩59,617 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,411 | ₩59,336 | ₩58,411 | ₩59,055 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,547 | ₩61,547 | ₩58,385 | ₩58,988 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,813 | ₩61,534 | ₩58,813 | ₩61,360 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,971 | ₩61,038 | ₩58,988 | ₩59,564 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,849 | ₩61,065 | ₩57,795 | ₩60,864 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,411 | ₩59,108 | ₩57,621 | ₩58,277 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,696 | ₩58,197 | ₩55,638 | ₩58,009 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩57,152 | ₩57,849 | ₩56,455 | ₩56,884 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,679 | ₩58,907 | ₩57,929 | ₩58,344 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,787 | ₩58,934 | ₩56,750 | ₩58,438 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,907 | ₩59,457 | ₩58,639 | ₩58,679 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,550 | ₩60,140 | ₩57,447 | ₩59,323 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩59,055 | ₩60,033 | ₩58,291 | ₩59,403 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,497 | ₩59,564 | ₩58,143 | ₩58,358 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩60,127 | ₩60,127 | ₩58,639 | ₩58,907 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩59,095 | ₩61,614 | ₩59,095 | ₩60,127 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,840 | ₩59,778 | ₩58,438 | ₩58,720 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,487 | ₩59,202 | ₩56,040 | ₩58,854 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,308 | ₩57,728 | ₩55,102 | ₩57,433 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,562 | ₩64,991 | ₩53,802 | ₩56,348 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩58,117 | ₩58,572 | ₩57,353 | ₩57,621 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,696 | ₩58,331 | ₩56,589 | ₩57,299 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,611 | ₩57,380 | ₩54,847 | ₩56,964 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,941 | ₩55,450 | ₩54,351 | ₩54,606 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,525 | ₩55,597 | ₩54,458 | ₩54,887 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,432 | ₩55,396 | ₩54,432 | ₩54,807 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,244 | ₩55,772 | ₩53,882 | ₩54,592 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,231 | ₩55,544 | ₩54,003 | ₩54,298 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩54,056 | ₩55,450 | ₩54,030 | ₩54,150 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,807 | ₩57,621 | ₩54,338 | ₩54,927 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩55,102 | ₩55,651 | ₩53,212 | ₩55,088 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,525 | ₩56,267 | ₩54,204 | ₩55,169 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,832 | ₩53,105 | ₩51,135 | ₩52,877 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,755 | ₩52,006 | ₩49,755 | ₩51,752 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,929 | ₩51,296 | ₩47,772 | ₩49,715 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩51,095 | ₩51,618 | ₩49,353 | ₩49,500 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,562 | ₩51,430 | ₩48,562 | ₩50,800 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,760 | ₩51,819 | ₩49,621 | ₩50,237 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,269 | ₩52,180 | ₩50,680 | ₩51,015 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩52,060 | ₩52,944 | ₩51,001 | ₩51,484 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,462 | ₩53,654 | ₩51,912 | ₩52,408 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,939 | ₩53,266 | ₩50,988 | ₩52,462 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,475 | ₩52,998 | ₩51,189 | ₩51,805 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,556 | ₩54,110 | ₩51,792 | ₩52,207 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,587 | ₩54,539 | ₩51,859 | ₩52,569 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩53,172 | ₩55,102 | ₩52,824 | ₩54,619 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,561 | ₩54,284 | ₩52,757 | ₩53,199 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,351 | ₩54,432 | ₩53,266 | ₩53,842 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,852 | ₩56,763 | ₩51,149 | ₩54,579 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩57,098 | ₩57,916 | ₩55,035 | ₩55,825 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,782 | ₩58,143 | ₩56,294 | ₩57,192 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,272 | ₩58,130 | ₩56,602 | ₩57,514 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,867 | ₩59,550 | ₩57,473 | ₩57,942 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,808 | ₩58,921 | ₩56,696 | ₩58,813 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩58,009 | ₩58,398 | ₩56,884 | ₩57,406 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,875 | ₩58,210 | ₩57,045 | ₩58,050 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,624 | ₩57,916 | ₩55,624 | ₩57,849 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,606 | ₩56,080 | ₩54,552 | ₩55,892 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,284 | ₩55,236 | ₩53,882 | ₩54,070 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,375 | ₩56,375 | ₩54,391 | ₩54,619 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩56,080 | ₩58,009 | ₩50,666 | ₩55,745 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,820 | ₩56,616 | ₩54,820 | ₩55,946 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,383 | ₩56,026 | ₩54,914 | ₩55,303 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩56,080 | ₩56,884 | ₩54,579 | ₩54,968 | -1.98% | 5.2만 |
|---|