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 | ₩59,103 | ₩59,103 | ₩57,112 | ₩57,112 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,715 | ₩59,850 | ₩58,181 | ₩59,303 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,116 | ₩59,917 | ₩58,662 | ₩58,715 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,704 | ₩60,318 | ₩58,782 | ₩59,864 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,331 | ₩60,331 | ₩58,408 | ₩59,436 | -1.48% | 4.6만 |
| 2026.10.02 | ₩59,891 | ₩60,305 | ₩59,517 | ₩59,984 | +0.16% | 2.2만 |
| 2026.10.01 | ₩57,847 | ₩59,610 | ₩57,847 | ₩59,450 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,330 | ₩59,330 | ₩58,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,301 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩58,875 | ₩59,423 | ₩58,608 | ₩59,089 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,343 | ₩60,118 | ₩58,688 | ₩59,089 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,181 | ₩59,931 | ₩57,687 | ₩59,343 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,557 | ₩59,557 | ₩58,314 | ₩58,448 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,450 | ₩59,797 | ₩58,648 | ₩58,809 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩58,916 | ₩60,799 | ₩58,916 | ₩60,037 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,223 | ₩59,436 | ₩58,595 | ₩58,608 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩59,036 | ₩59,503 | ₩58,461 | ₩59,276 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,730 | ₩60,812 | ₩58,956 | ₩59,129 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,450 | ₩60,425 | ₩58,127 | ₩59,103 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,623 | ₩61,573 | ₩59,036 | ₩59,570 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,356 | ₩60,024 | ₩58,982 | ₩59,503 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩59,931 | ₩60,692 | ₩59,209 | ₩59,583 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩60,037 | ₩60,037 | ₩58,875 | ₩59,089 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,144 | ₩60,799 | ₩59,129 | ₩60,144 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,480 | ₩64,111 | ₩60,198 | ₩60,305 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,398 | ₩62,108 | ₩59,877 | ₩61,841 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,413 | ₩61,640 | ₩59,997 | ₩60,692 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩59,877 | ₩61,520 | ₩59,583 | ₩61,066 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,383 | ₩60,625 | ₩58,996 | ₩59,196 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,306 | ₩61,306 | ₩60,037 | ₩60,104 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,667 | ₩62,468 | ₩60,639 | ₩61,346 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,425 | ₩61,520 | ₩59,476 | ₩61,119 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩60,999 | ₩62,722 | ₩60,398 | ₩60,745 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩63,003 | ₩63,096 | ₩60,932 | ₩61,026 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩62,949 | ₩63,884 | ₩62,215 | ₩62,602 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,296 | ₩64,258 | ₩62,882 | ₩63,350 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,310 | ₩63,764 | ₩61,306 | ₩62,936 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,044 | ₩64,913 | ₩63,590 | ₩64,071 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,724 | ₩64,752 | ₩62,989 | ₩63,911 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩63,884 | ₩64,552 | ₩63,043 | ₩63,764 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,327 | ₩65,634 | ₩63,510 | ₩64,352 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,058 | ₩65,687 | ₩64,058 | ₩65,193 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,602 | ₩64,485 | ₩62,602 | ₩63,537 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,084 | ₩64,806 | ₩61,734 | ₩62,909 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,645 | ₩65,714 | ₩63,403 | ₩63,844 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩67,010 | ₩69,427 | ₩62,642 | ₩64,405 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,126 | ₩65,313 | ₩63,230 | ₩63,510 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,258 | ₩65,086 | ₩63,711 | ₩64,859 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,457 | ₩65,046 | ₩63,323 | ₩64,485 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,697 | ₩64,245 | ₩63,096 | ₩63,991 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,136 | ₩63,604 | ₩60,972 | ₩62,655 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,283 | ₩64,071 | ₩62,375 | ₩62,856 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩63,804 | ₩63,804 | ₩62,655 | ₩63,243 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩64,018 | ₩64,512 | ₩62,749 | ₩63,711 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩61,988 | ₩63,657 | ₩61,894 | ₩62,949 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,679 | ₩62,001 | ₩59,463 | ₩61,427 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,707 | ₩61,707 | ₩60,224 | ₩61,133 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,600 | ₩62,575 | ₩60,785 | ₩62,348 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,240 | ₩62,508 | ₩61,053 | ₩61,467 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,776 | ₩62,776 | ₩60,772 | ₩61,787 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩62,028 | ₩63,310 | ₩61,573 | ₩61,774 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,482 | ₩63,350 | ₩61,600 | ₩62,655 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,623 | ₩61,841 | ₩59,623 | ₩61,386 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,236 | ₩59,891 | ₩58,982 | ₩59,810 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,570 | ₩60,665 | ₩58,902 | ₩59,103 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,715 | ₩60,224 | ₩58,408 | ₩59,103 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,593 | ₩59,343 | ₩56,498 | ₩58,408 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,261 | ₩58,395 | ₩56,658 | ₩57,593 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,047 | ₩58,461 | ₩57,193 | ₩58,034 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,622 | ₩59,704 | ₩56,698 | ₩57,380 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,356 | ₩59,356 | ₩57,059 | ₩58,074 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,654 | ₩62,482 | ₩59,169 | ₩59,356 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,173 | ₩61,533 | ₩59,944 | ₩61,493 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,228 | ₩62,228 | ₩60,078 | ₩61,173 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,667 | ₩63,096 | ₩60,986 | ₩62,468 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩61,867 | ₩62,976 | ₩60,959 | ₩61,440 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,625 | ₩62,094 | ₩59,730 | ₩61,547 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,211 | ₩61,894 | ₩60,211 | ₩60,879 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,547 | ₩62,348 | ₩60,265 | ₩60,732 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,747 | ₩63,123 | ₩61,306 | ₩62,121 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,213 | ₩63,109 | ₩59,984 | ₩60,772 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,361 | ₩64,098 | ₩59,917 | ₩61,280 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩62,842 | ₩63,844 | ₩61,587 | ₩62,054 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,109 | ₩64,004 | ₩61,894 | ₩62,508 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,680 | ₩63,216 | ₩60,371 | ₩63,109 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,682 | ₩63,136 | ₩61,173 | ₩61,253 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,402 | ₩63,390 | ₩61,774 | ₩62,682 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩60,024 | ₩61,427 | ₩59,650 | ₩60,826 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,306 | ₩62,963 | ₩59,570 | ₩59,891 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,358 | ₩61,400 | ₩59,717 | ₩61,240 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,370 | ₩60,411 | ₩58,568 | ₩59,583 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,143 | ₩60,278 | ₩58,902 | ₩59,957 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩58,889 | ₩59,917 | ₩58,221 | ₩59,183 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩59,984 | ₩60,892 | ₩59,690 | ₩59,784 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,639 | ₩60,892 | ₩59,583 | ₩60,772 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,476 | ₩61,226 | ₩59,476 | ₩60,652 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩58,862 | ₩60,946 | ₩58,461 | ₩59,290 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,740 | ₩58,729 | ₩57,206 | ₩58,181 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩54,869 | ₩57,660 | ₩54,080 | ₩57,339 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,374 | ₩55,630 | ₩53,586 | ₩55,349 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,630 | ₩56,752 | ₩52,010 | ₩54,468 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,708 | ₩56,632 | ₩54,094 | ₩56,258 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,825 | ₩54,762 | ₩50,768 | ₩54,601 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩53,987 | ₩54,361 | ₩52,478 | ₩53,105 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,460 | ₩58,061 | ₩52,424 | ₩52,665 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,770 | ₩61,280 | ₩57,339 | ₩58,047 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,465 | ₩68,465 | ₩59,276 | ₩59,864 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,744 | ₩70,883 | ₩65,848 | ₩68,666 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,437 | ₩71,511 | ₩67,437 | ₩71,457 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,188 | ₩71,270 | ₩68,879 | ₩70,723 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,464 | ₩70,001 | ₩66,008 | ₩69,921 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩70,830 | ₩71,444 | ₩66,288 | ₩67,090 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,375 | ₩71,417 | ₩69,801 | ₩71,244 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,414 | ₩71,431 | ₩69,066 | ₩70,295 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,482 | ₩70,482 | ₩68,372 | ₩69,694 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,496 | ₩71,511 | ₩69,801 | ₩70,883 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩68,906 | ₩70,803 | ₩68,612 | ₩70,255 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,521 | ₩70,789 | ₩68,572 | ₩68,920 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,614 | ₩70,683 | ₩68,519 | ₩69,801 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩69,814 | ₩70,816 | ₩69,187 | ₩69,654 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,761 | ₩71,204 | ₩69,761 | ₩69,814 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,278 | ₩70,309 | ₩67,156 | ₩69,801 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩66,956 | ₩70,082 | ₩66,956 | ₩68,652 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,465 | ₩69,454 | ₩65,487 | ₩65,807 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,387 | ₩70,803 | ₩68,586 | ₩69,267 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,666 | ₩70,776 | ₩67,357 | ₩69,975 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,639 | ₩69,494 | ₩67,918 | ₩68,786 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,719 | ₩69,854 | ₩67,397 | ₩68,946 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,767 | ₩69,360 | ₩64,979 | ₩68,345 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩66,889 | ₩68,105 | ₩65,821 | ₩66,141 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,457 | ₩65,741 | ₩62,802 | ₩65,340 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,482 | ₩64,111 | ₩61,707 | ₩63,724 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,268 | ₩63,270 | ₩58,568 | ₩62,188 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,054 | ₩63,524 | ₩61,787 | ₩62,682 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩62,882 | ₩63,724 | ₩61,386 | ₩62,121 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩62,869 | ₩63,083 | ₩61,667 | ₩62,041 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,735 | ₩63,844 | ₩60,879 | ₩62,508 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,655 | ₩63,550 | ₩62,388 | ₩63,216 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩63,938 | ₩64,659 | ₩62,709 | ₩63,510 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,732 | ₩63,470 | ₩59,410 | ₩63,069 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,423 | ₩62,375 | ₩59,423 | ₩61,386 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,368 | ₩58,862 | ₩56,965 | ₩58,702 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,727 | ₩58,635 | ₩57,326 | ₩58,074 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩58,902 | ₩60,759 | ₩57,834 | ₩58,355 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,091 | ₩60,679 | ₩59,316 | ₩59,330 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,690 | ₩60,732 | ₩59,423 | ₩59,677 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,303 | ₩59,303 | ₩58,194 | ₩58,835 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,314 | ₩59,543 | ₩58,127 | ₩59,103 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,129 | ₩60,238 | ₩58,341 | ₩59,196 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,650 | ₩61,680 | ₩59,249 | ₩59,744 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,784 | ₩61,734 | ₩57,433 | ₩59,677 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,386 | ₩62,028 | ₩60,091 | ₩61,119 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,270 | ₩64,098 | ₩61,106 | ₩62,535 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,100 | ₩66,288 | ₩63,964 | ₩64,913 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,165 | ₩64,525 | ₩61,988 | ₩64,312 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,125 | ₩66,783 | ₩63,457 | ₩65,727 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,397 | ₩68,385 | ₩64,365 | ₩64,766 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,505 | ₩69,000 | ₩66,702 | ₩68,332 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,185 | ₩68,853 | ₩66,783 | ₩68,172 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,502 | ₩68,853 | ₩65,741 | ₩67,450 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,596 | ₩67,090 | ₩65,447 | ₩66,529 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,779 | ₩67,824 | ₩64,111 | ₩67,450 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩64,953 | ₩65,327 | ₩63,751 | ₩64,979 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩66,956 | ₩67,758 | ₩64,832 | ₩65,340 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩65,994 | ₩67,450 | ₩64,525 | ₩66,689 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩63,924 | ₩66,502 | ₩63,924 | ₩66,315 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩65,794 | ₩65,794 | ₩62,709 | ₩64,218 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,636 | ₩66,889 | ₩64,312 | ₩65,273 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,181 | ₩68,158 | ₩64,792 | ₩66,502 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,308 | ₩66,756 | ₩62,308 | ₩65,888 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,407 | ₩66,435 | ₩59,730 | ₩62,615 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,113 | ₩65,954 | ₩63,938 | ₩64,619 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩64,953 | ₩68,105 | ₩64,752 | ₩66,141 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,283 | ₩64,873 | ₩63,016 | ₩64,792 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,373 | ₩63,497 | ₩60,826 | ₩63,256 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,436 | ₩61,053 | ₩59,169 | ₩60,625 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,570 | ₩60,091 | ₩58,475 | ₩59,957 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,639 | ₩60,866 | ₩59,330 | ₩59,343 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,346 | ₩61,760 | ₩60,652 | ₩60,892 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,719 | ₩61,734 | ₩60,492 | ₩61,066 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,321 | ₩62,455 | ₩60,665 | ₩60,986 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,589 | ₩63,777 | ₩62,054 | ₩62,321 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,263 | ₩62,522 | ₩59,103 | ₩62,522 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,488 | ₩59,997 | ₩58,488 | ₩59,290 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩59,864 | ₩60,812 | ₩59,530 | ₩59,717 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,570 | ₩60,558 | ₩58,916 | ₩60,104 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩58,982 | ₩60,078 | ₩58,168 | ₩59,049 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,591 | ₩59,770 | ₩56,591 | ₩59,423 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,221 | ₩59,143 | ₩58,221 | ₩58,862 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,346 | ₩61,346 | ₩58,194 | ₩58,795 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,622 | ₩61,333 | ₩58,622 | ₩61,159 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,772 | ₩60,839 | ₩58,795 | ₩59,370 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,660 | ₩60,866 | ₩57,607 | ₩60,665 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,221 | ₩58,916 | ₩57,433 | ₩58,087 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,511 | ₩58,007 | ₩55,456 | ₩57,820 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩56,965 | ₩57,660 | ₩56,271 | ₩56,698 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,488 | ₩58,715 | ₩57,740 | ₩58,154 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,595 | ₩58,742 | ₩56,565 | ₩58,248 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,715 | ₩59,263 | ₩58,448 | ₩58,488 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,356 | ₩59,944 | ₩57,259 | ₩59,129 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩58,862 | ₩59,837 | ₩58,101 | ₩59,209 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,303 | ₩59,370 | ₩57,954 | ₩58,168 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩59,931 | ₩59,931 | ₩58,448 | ₩58,715 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩58,902 | ₩61,413 | ₩58,902 | ₩59,931 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,648 | ₩59,583 | ₩58,248 | ₩58,528 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,299 | ₩59,009 | ₩55,857 | ₩58,662 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,124 | ₩57,540 | ₩54,922 | ₩57,246 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,352 | ₩64,779 | ₩53,626 | ₩56,164 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩57,927 | ₩58,381 | ₩57,166 | ₩57,433 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,511 | ₩58,141 | ₩56,404 | ₩57,112 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,429 | ₩57,193 | ₩54,668 | ₩56,778 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,762 | ₩55,269 | ₩54,174 | ₩54,428 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,348 | ₩55,416 | ₩54,281 | ₩54,708 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,254 | ₩55,216 | ₩54,254 | ₩54,628 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,067 | ₩55,590 | ₩53,706 | ₩54,414 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,054 | ₩55,363 | ₩53,827 | ₩54,121 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩53,880 | ₩55,269 | ₩53,853 | ₩53,974 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,628 | ₩57,433 | ₩54,161 | ₩54,748 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩54,922 | ₩55,470 | ₩53,039 | ₩54,909 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,348 | ₩56,084 | ₩54,027 | ₩54,989 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,663 | ₩52,932 | ₩50,968 | ₩52,705 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,593 | ₩51,837 | ₩49,593 | ₩51,583 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,766 | ₩51,129 | ₩47,616 | ₩49,553 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩50,928 | ₩51,449 | ₩49,192 | ₩49,339 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,404 | ₩51,262 | ₩48,404 | ₩50,634 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,594 | ₩51,650 | ₩49,459 | ₩50,074 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,102 | ₩52,010 | ₩50,514 | ₩50,848 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩51,890 | ₩52,772 | ₩50,835 | ₩51,316 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,291 | ₩53,479 | ₩51,743 | ₩52,237 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,770 | ₩53,092 | ₩50,821 | ₩52,291 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,304 | ₩52,825 | ₩51,022 | ₩51,636 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,384 | ₩53,934 | ₩51,623 | ₩52,037 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,413 | ₩54,361 | ₩51,690 | ₩52,398 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩52,999 | ₩54,922 | ₩52,651 | ₩54,441 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,386 | ₩54,107 | ₩52,585 | ₩53,025 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,174 | ₩54,254 | ₩53,092 | ₩53,666 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,670 | ₩56,578 | ₩50,982 | ₩54,401 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩56,912 | ₩57,727 | ₩54,855 | ₩55,643 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,593 | ₩57,954 | ₩56,111 | ₩57,006 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,086 | ₩57,940 | ₩56,418 | ₩57,326 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,675 | ₩59,356 | ₩57,286 | ₩57,754 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,620 | ₩58,729 | ₩56,511 | ₩58,622 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩57,820 | ₩58,208 | ₩56,698 | ₩57,219 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,687 | ₩58,021 | ₩56,859 | ₩57,860 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,443 | ₩57,727 | ₩55,443 | ₩57,660 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,428 | ₩55,897 | ₩54,374 | ₩55,710 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,107 | ₩55,055 | ₩53,706 | ₩53,893 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,191 | ₩56,191 | ₩54,214 | ₩54,441 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩55,897 | ₩57,820 | ₩50,501 | ₩55,563 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,641 | ₩56,431 | ₩54,641 | ₩55,763 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,202 | ₩55,844 | ₩54,735 | ₩55,122 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩55,897 | ₩56,698 | ₩54,401 | ₩54,788 | -1.98% | 5.2만 |
|---|