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 | ₩59,111 | ₩59,111 | ₩57,121 | ₩57,121 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,724 | ₩59,859 | ₩58,189 | ₩59,311 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,124 | ₩59,926 | ₩58,670 | ₩58,724 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,712 | ₩60,327 | ₩58,790 | ₩59,872 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,340 | ₩60,340 | ₩58,416 | ₩59,445 | -1.48% | 4.6만 |
| 2026.10.02 | ₩59,899 | ₩60,313 | ₩59,525 | ₩59,993 | +0.16% | 2.2만 |
| 2026.10.01 | ₩57,855 | ₩59,619 | ₩57,855 | ₩59,458 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,338 | ₩59,338 | ₩58,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,309 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩58,884 | ₩59,432 | ₩58,617 | ₩59,098 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,351 | ₩60,126 | ₩58,697 | ₩59,098 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,189 | ₩59,939 | ₩57,695 | ₩59,351 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,565 | ₩59,565 | ₩58,323 | ₩58,456 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,458 | ₩59,806 | ₩58,657 | ₩58,817 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩58,924 | ₩60,807 | ₩58,924 | ₩60,046 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,231 | ₩59,445 | ₩58,603 | ₩58,617 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩59,044 | ₩59,512 | ₩58,470 | ₩59,285 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,739 | ₩60,821 | ₩58,964 | ₩59,138 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,458 | ₩60,433 | ₩58,136 | ₩59,111 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,632 | ₩61,582 | ₩59,044 | ₩59,578 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,365 | ₩60,033 | ₩58,991 | ₩59,512 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩59,939 | ₩60,701 | ₩59,218 | ₩59,592 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩60,046 | ₩60,046 | ₩58,884 | ₩59,098 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,153 | ₩60,807 | ₩59,138 | ₩60,153 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,489 | ₩64,120 | ₩60,206 | ₩60,313 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,407 | ₩62,117 | ₩59,886 | ₩61,849 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,422 | ₩61,649 | ₩60,006 | ₩60,701 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩59,886 | ₩61,529 | ₩59,592 | ₩61,075 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,391 | ₩60,634 | ₩59,004 | ₩59,204 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,315 | ₩61,315 | ₩60,046 | ₩60,113 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,676 | ₩62,477 | ₩60,647 | ₩61,355 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,433 | ₩61,529 | ₩59,485 | ₩61,128 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩61,008 | ₩62,731 | ₩60,407 | ₩60,754 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩63,012 | ₩63,105 | ₩60,941 | ₩61,035 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩62,958 | ₩63,893 | ₩62,223 | ₩62,611 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,305 | ₩64,267 | ₩62,891 | ₩63,359 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,319 | ₩63,773 | ₩61,315 | ₩62,945 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,054 | ₩64,922 | ₩63,599 | ₩64,080 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,733 | ₩64,762 | ₩62,998 | ₩63,920 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩63,893 | ₩64,561 | ₩63,052 | ₩63,773 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,336 | ₩65,643 | ₩63,519 | ₩64,361 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,067 | ₩65,697 | ₩64,067 | ₩65,202 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,611 | ₩64,494 | ₩62,611 | ₩63,546 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,094 | ₩64,815 | ₩61,743 | ₩62,918 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,655 | ₩65,723 | ₩63,412 | ₩63,853 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩67,019 | ₩69,437 | ₩62,651 | ₩64,414 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,136 | ₩65,323 | ₩63,239 | ₩63,519 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,267 | ₩65,095 | ₩63,720 | ₩64,868 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,466 | ₩65,055 | ₩63,332 | ₩64,494 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,706 | ₩64,254 | ₩63,105 | ₩64,000 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,145 | ₩63,613 | ₩60,981 | ₩62,664 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,292 | ₩64,080 | ₩62,384 | ₩62,865 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩63,813 | ₩63,813 | ₩62,664 | ₩63,252 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩64,027 | ₩64,521 | ₩62,758 | ₩63,720 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩61,996 | ₩63,666 | ₩61,903 | ₩62,958 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,687 | ₩62,010 | ₩59,472 | ₩61,435 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,716 | ₩61,716 | ₩60,233 | ₩61,141 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,609 | ₩62,584 | ₩60,794 | ₩62,357 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,248 | ₩62,517 | ₩61,061 | ₩61,475 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,784 | ₩62,784 | ₩60,781 | ₩61,796 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩62,036 | ₩63,319 | ₩61,582 | ₩61,783 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,491 | ₩63,359 | ₩61,609 | ₩62,664 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,632 | ₩61,849 | ₩59,632 | ₩61,395 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,245 | ₩59,899 | ₩58,991 | ₩59,819 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,578 | ₩60,674 | ₩58,911 | ₩59,111 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,724 | ₩60,233 | ₩58,416 | ₩59,111 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,601 | ₩59,351 | ₩56,506 | ₩58,416 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,269 | ₩58,403 | ₩56,666 | ₩57,601 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,056 | ₩58,470 | ₩57,201 | ₩58,042 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,630 | ₩59,712 | ₩56,706 | ₩57,388 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,365 | ₩59,365 | ₩57,067 | ₩58,082 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,662 | ₩62,491 | ₩59,178 | ₩59,365 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,181 | ₩61,542 | ₩59,953 | ₩61,502 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,237 | ₩62,237 | ₩60,086 | ₩61,181 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,676 | ₩63,105 | ₩60,994 | ₩62,477 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩61,876 | ₩62,985 | ₩60,968 | ₩61,449 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,634 | ₩62,103 | ₩59,739 | ₩61,556 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,220 | ₩61,903 | ₩60,220 | ₩60,888 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,556 | ₩62,357 | ₩60,273 | ₩60,741 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,756 | ₩63,132 | ₩61,315 | ₩62,130 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,222 | ₩63,118 | ₩59,993 | ₩60,781 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,370 | ₩64,107 | ₩59,926 | ₩61,288 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩62,851 | ₩63,853 | ₩61,596 | ₩62,063 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,118 | ₩64,013 | ₩61,903 | ₩62,517 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,689 | ₩63,225 | ₩60,380 | ₩63,118 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,691 | ₩63,145 | ₩61,181 | ₩61,262 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,410 | ₩63,399 | ₩61,783 | ₩62,691 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩60,033 | ₩61,435 | ₩59,659 | ₩60,834 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,315 | ₩62,971 | ₩59,578 | ₩59,899 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,367 | ₩61,409 | ₩59,725 | ₩61,248 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,378 | ₩60,420 | ₩58,577 | ₩59,592 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,151 | ₩60,286 | ₩58,911 | ₩59,966 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩58,897 | ₩59,926 | ₩58,229 | ₩59,191 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩59,993 | ₩60,901 | ₩59,699 | ₩59,792 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,647 | ₩60,901 | ₩59,592 | ₩60,781 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,485 | ₩61,235 | ₩59,485 | ₩60,660 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩58,870 | ₩60,954 | ₩58,470 | ₩59,298 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,748 | ₩58,737 | ₩57,214 | ₩58,189 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩54,876 | ₩57,668 | ₩54,088 | ₩57,348 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,382 | ₩55,638 | ₩53,594 | ₩55,357 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,638 | ₩56,760 | ₩52,018 | ₩54,476 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,716 | ₩56,640 | ₩54,102 | ₩56,266 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,832 | ₩54,769 | ₩50,775 | ₩54,609 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩53,995 | ₩54,369 | ₩52,485 | ₩53,113 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,468 | ₩58,069 | ₩52,432 | ₩52,672 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,779 | ₩61,288 | ₩57,348 | ₩58,056 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,475 | ₩68,475 | ₩59,285 | ₩59,872 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,754 | ₩70,893 | ₩65,857 | ₩68,676 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,447 | ₩71,521 | ₩67,447 | ₩71,467 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,198 | ₩71,280 | ₩68,889 | ₩70,733 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,473 | ₩70,011 | ₩66,017 | ₩69,931 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩70,840 | ₩71,454 | ₩66,298 | ₩67,099 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,385 | ₩71,427 | ₩69,811 | ₩71,254 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,424 | ₩71,441 | ₩69,076 | ₩70,305 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,492 | ₩70,492 | ₩68,382 | ₩69,704 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,506 | ₩71,521 | ₩69,811 | ₩70,893 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩68,916 | ₩70,813 | ₩68,622 | ₩70,265 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,530 | ₩70,800 | ₩68,582 | ₩68,929 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,624 | ₩70,693 | ₩68,529 | ₩69,811 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩69,824 | ₩70,826 | ₩69,197 | ₩69,664 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,771 | ₩71,214 | ₩69,771 | ₩69,824 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,288 | ₩70,319 | ₩67,166 | ₩69,811 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩66,966 | ₩70,092 | ₩66,966 | ₩68,662 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,475 | ₩69,464 | ₩65,496 | ₩65,817 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,397 | ₩70,813 | ₩68,595 | ₩69,277 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,676 | ₩70,786 | ₩67,366 | ₩69,985 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,649 | ₩69,504 | ₩67,927 | ₩68,796 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,729 | ₩69,864 | ₩67,406 | ₩68,956 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,777 | ₩69,370 | ₩64,989 | ₩68,355 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩66,899 | ₩68,114 | ₩65,830 | ₩66,151 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,466 | ₩65,750 | ₩62,811 | ₩65,349 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,491 | ₩64,120 | ₩61,716 | ₩63,733 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,277 | ₩63,279 | ₩58,577 | ₩62,197 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,063 | ₩63,533 | ₩61,796 | ₩62,691 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩62,891 | ₩63,733 | ₩61,395 | ₩62,130 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩62,878 | ₩63,092 | ₩61,676 | ₩62,050 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,744 | ₩63,853 | ₩60,888 | ₩62,517 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,664 | ₩63,559 | ₩62,397 | ₩63,225 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩63,947 | ₩64,668 | ₩62,718 | ₩63,519 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,741 | ₩63,479 | ₩59,418 | ₩63,078 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,432 | ₩62,384 | ₩59,432 | ₩61,395 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,376 | ₩58,870 | ₩56,974 | ₩58,710 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,735 | ₩58,643 | ₩57,334 | ₩58,082 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩58,911 | ₩60,767 | ₩57,842 | ₩58,363 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,099 | ₩60,687 | ₩59,325 | ₩59,338 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,699 | ₩60,741 | ₩59,432 | ₩59,685 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,311 | ₩59,311 | ₩58,203 | ₩58,844 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,323 | ₩59,552 | ₩58,136 | ₩59,111 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,138 | ₩60,246 | ₩58,349 | ₩59,204 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,659 | ₩61,689 | ₩59,258 | ₩59,752 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,792 | ₩61,743 | ₩57,441 | ₩59,685 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,395 | ₩62,036 | ₩60,099 | ₩61,128 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,279 | ₩64,107 | ₩61,115 | ₩62,544 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,109 | ₩66,298 | ₩63,973 | ₩64,922 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,174 | ₩64,534 | ₩61,996 | ₩64,321 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,134 | ₩66,792 | ₩63,466 | ₩65,737 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,406 | ₩68,395 | ₩64,374 | ₩64,775 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,515 | ₩69,009 | ₩66,712 | ₩68,342 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,195 | ₩68,863 | ₩66,792 | ₩68,181 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,511 | ₩68,863 | ₩65,750 | ₩67,460 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,605 | ₩67,099 | ₩65,456 | ₩66,538 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,788 | ₩67,834 | ₩64,120 | ₩67,460 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩64,962 | ₩65,336 | ₩63,760 | ₩64,989 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩66,966 | ₩67,767 | ₩64,842 | ₩65,349 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩66,004 | ₩67,460 | ₩64,534 | ₩66,698 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩63,933 | ₩66,511 | ₩63,933 | ₩66,324 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩65,803 | ₩65,803 | ₩62,718 | ₩64,227 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,645 | ₩66,899 | ₩64,321 | ₩65,282 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,191 | ₩68,168 | ₩64,802 | ₩66,511 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,317 | ₩66,765 | ₩62,317 | ₩65,897 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,416 | ₩66,445 | ₩59,739 | ₩62,624 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,122 | ₩65,964 | ₩63,947 | ₩64,628 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩64,962 | ₩68,114 | ₩64,762 | ₩66,151 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,292 | ₩64,882 | ₩63,025 | ₩64,802 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,382 | ₩63,506 | ₩60,834 | ₩63,265 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,445 | ₩61,061 | ₩59,178 | ₩60,634 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,578 | ₩60,099 | ₩58,483 | ₩59,966 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,647 | ₩60,874 | ₩59,338 | ₩59,351 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,355 | ₩61,769 | ₩60,660 | ₩60,901 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,727 | ₩61,743 | ₩60,500 | ₩61,075 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,330 | ₩62,464 | ₩60,674 | ₩60,994 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,597 | ₩63,786 | ₩62,063 | ₩62,330 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,271 | ₩62,531 | ₩59,111 | ₩62,531 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,496 | ₩60,006 | ₩58,496 | ₩59,298 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩59,872 | ₩60,821 | ₩59,538 | ₩59,725 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,578 | ₩60,567 | ₩58,924 | ₩60,113 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩58,991 | ₩60,086 | ₩58,176 | ₩59,057 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,600 | ₩59,779 | ₩56,600 | ₩59,432 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,229 | ₩59,151 | ₩58,229 | ₩58,870 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,355 | ₩61,355 | ₩58,203 | ₩58,804 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,630 | ₩61,342 | ₩58,630 | ₩61,168 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,781 | ₩60,848 | ₩58,804 | ₩59,378 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,668 | ₩60,874 | ₩57,615 | ₩60,674 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,229 | ₩58,924 | ₩57,441 | ₩58,096 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,519 | ₩58,016 | ₩55,464 | ₩57,829 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩56,974 | ₩57,668 | ₩56,279 | ₩56,706 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,496 | ₩58,724 | ₩57,748 | ₩58,162 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,603 | ₩58,750 | ₩56,573 | ₩58,256 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,724 | ₩59,271 | ₩58,456 | ₩58,496 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,365 | ₩59,953 | ₩57,267 | ₩59,138 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩58,870 | ₩59,846 | ₩58,109 | ₩59,218 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,311 | ₩59,378 | ₩57,962 | ₩58,176 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩59,939 | ₩59,939 | ₩58,456 | ₩58,724 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩58,911 | ₩61,422 | ₩58,911 | ₩59,939 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,657 | ₩59,592 | ₩58,256 | ₩58,537 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,308 | ₩59,017 | ₩55,865 | ₩58,670 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,132 | ₩57,548 | ₩54,930 | ₩57,254 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,361 | ₩64,788 | ₩53,634 | ₩56,172 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩57,935 | ₩58,390 | ₩57,174 | ₩57,441 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,519 | ₩58,149 | ₩56,413 | ₩57,121 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,437 | ₩57,201 | ₩54,676 | ₩56,787 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,769 | ₩55,277 | ₩54,182 | ₩54,435 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,355 | ₩55,424 | ₩54,289 | ₩54,716 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,262 | ₩55,224 | ₩54,262 | ₩54,636 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,075 | ₩55,598 | ₩53,714 | ₩54,422 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,061 | ₩55,371 | ₩53,834 | ₩54,128 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩53,888 | ₩55,277 | ₩53,861 | ₩53,981 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,636 | ₩57,441 | ₩54,168 | ₩54,756 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩54,930 | ₩55,477 | ₩53,046 | ₩54,916 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,355 | ₩56,092 | ₩54,035 | ₩54,997 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,670 | ₩52,939 | ₩50,976 | ₩52,712 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,600 | ₩51,844 | ₩49,600 | ₩51,590 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,773 | ₩51,136 | ₩47,623 | ₩49,560 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩50,936 | ₩51,457 | ₩49,199 | ₩49,346 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,411 | ₩51,270 | ₩48,411 | ₩50,642 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,602 | ₩51,657 | ₩49,466 | ₩50,081 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,109 | ₩52,018 | ₩50,521 | ₩50,855 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩51,897 | ₩52,779 | ₩50,842 | ₩51,323 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,298 | ₩53,487 | ₩51,750 | ₩52,245 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,777 | ₩53,100 | ₩50,829 | ₩52,298 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,311 | ₩52,832 | ₩51,029 | ₩51,644 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,392 | ₩53,941 | ₩51,630 | ₩52,044 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,420 | ₩54,369 | ₩51,697 | ₩52,405 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩53,006 | ₩54,930 | ₩52,659 | ₩54,449 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,394 | ₩54,115 | ₩52,592 | ₩53,033 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,182 | ₩54,262 | ₩53,100 | ₩53,674 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,678 | ₩56,586 | ₩50,989 | ₩54,409 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩56,920 | ₩57,735 | ₩54,863 | ₩55,651 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,601 | ₩57,962 | ₩56,119 | ₩57,014 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,094 | ₩57,949 | ₩56,426 | ₩57,334 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,683 | ₩59,365 | ₩57,294 | ₩57,762 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,628 | ₩58,737 | ₩56,519 | ₩58,630 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩57,829 | ₩58,216 | ₩56,706 | ₩57,227 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,695 | ₩58,029 | ₩56,867 | ₩57,869 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,451 | ₩57,735 | ₩55,451 | ₩57,668 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,435 | ₩55,905 | ₩54,382 | ₩55,718 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,115 | ₩55,063 | ₩53,714 | ₩53,901 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,199 | ₩56,199 | ₩54,222 | ₩54,449 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩55,905 | ₩57,829 | ₩50,508 | ₩55,571 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,649 | ₩56,439 | ₩54,649 | ₩55,771 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,210 | ₩55,851 | ₩54,743 | ₩55,130 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩55,905 | ₩56,706 | ₩54,409 | ₩54,796 | -1.98% | 5.2만 |
|---|