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 | ₩59,065 | ₩59,065 | ₩57,076 | ₩57,076 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,678 | ₩59,812 | ₩58,144 | ₩59,265 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,078 | ₩59,879 | ₩58,624 | ₩58,678 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,666 | ₩60,280 | ₩58,745 | ₩59,826 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,293 | ₩60,293 | ₩58,371 | ₩59,399 | -1.48% | 4.6만 |
| 2026.10.02 | ₩59,852 | ₩60,266 | ₩59,479 | ₩59,946 | +0.16% | 2.2만 |
| 2026.10.01 | ₩57,810 | ₩59,572 | ₩57,810 | ₩59,412 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,292 | ₩59,292 | ₩58,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,264 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩58,838 | ₩59,385 | ₩58,571 | ₩59,052 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,305 | ₩60,079 | ₩58,651 | ₩59,052 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,144 | ₩59,892 | ₩57,650 | ₩59,305 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,519 | ₩59,519 | ₩58,277 | ₩58,411 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,412 | ₩59,759 | ₩58,611 | ₩58,771 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩58,878 | ₩60,760 | ₩58,878 | ₩59,999 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,185 | ₩59,399 | ₩58,558 | ₩58,571 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩58,998 | ₩59,465 | ₩58,424 | ₩59,238 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,692 | ₩60,773 | ₩58,918 | ₩59,092 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,412 | ₩60,386 | ₩58,090 | ₩59,065 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,585 | ₩61,534 | ₩58,998 | ₩59,532 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,319 | ₩59,986 | ₩58,945 | ₩59,465 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩59,892 | ₩60,653 | ₩59,172 | ₩59,545 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩59,999 | ₩59,999 | ₩58,838 | ₩59,052 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,106 | ₩60,760 | ₩59,092 | ₩60,106 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,441 | ₩64,070 | ₩60,159 | ₩60,266 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,360 | ₩62,068 | ₩59,839 | ₩61,801 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,374 | ₩61,601 | ₩59,959 | ₩60,653 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩59,839 | ₩61,481 | ₩59,545 | ₩61,027 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,345 | ₩60,587 | ₩58,958 | ₩59,158 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,267 | ₩61,267 | ₩59,999 | ₩60,066 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,628 | ₩62,429 | ₩60,600 | ₩61,307 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,386 | ₩61,481 | ₩59,439 | ₩61,080 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩60,960 | ₩62,682 | ₩60,360 | ₩60,707 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩62,963 | ₩63,056 | ₩60,894 | ₩60,987 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩62,909 | ₩63,843 | ₩62,175 | ₩62,562 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,256 | ₩64,217 | ₩62,842 | ₩63,310 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,270 | ₩63,723 | ₩61,267 | ₩62,896 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,004 | ₩64,871 | ₩63,550 | ₩64,030 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,683 | ₩64,711 | ₩62,949 | ₩63,870 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩63,843 | ₩64,511 | ₩63,003 | ₩63,723 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,285 | ₩65,592 | ₩63,470 | ₩64,311 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,017 | ₩65,645 | ₩64,017 | ₩65,152 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,562 | ₩64,444 | ₩62,562 | ₩63,496 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,044 | ₩64,764 | ₩61,694 | ₩62,869 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,604 | ₩65,672 | ₩63,363 | ₩63,803 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩66,967 | ₩69,383 | ₩62,602 | ₩64,364 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,085 | ₩65,272 | ₩63,189 | ₩63,470 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,217 | ₩65,045 | ₩63,670 | ₩64,818 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,416 | ₩65,005 | ₩63,283 | ₩64,444 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,657 | ₩64,204 | ₩63,056 | ₩63,950 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,096 | ₩63,563 | ₩60,934 | ₩62,615 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,243 | ₩64,030 | ₩62,335 | ₩62,816 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩63,763 | ₩63,763 | ₩62,615 | ₩63,203 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩63,977 | ₩64,471 | ₩62,709 | ₩63,670 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩61,948 | ₩63,617 | ₩61,855 | ₩62,909 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,640 | ₩61,961 | ₩59,425 | ₩61,387 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,668 | ₩61,668 | ₩60,186 | ₩61,094 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,561 | ₩62,535 | ₩60,747 | ₩62,308 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,201 | ₩62,469 | ₩61,014 | ₩61,427 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,736 | ₩62,736 | ₩60,733 | ₩61,748 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩61,988 | ₩63,270 | ₩61,534 | ₩61,735 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,442 | ₩63,310 | ₩61,561 | ₩62,615 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,585 | ₩61,801 | ₩59,585 | ₩61,347 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,198 | ₩59,852 | ₩58,945 | ₩59,772 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,532 | ₩60,627 | ₩58,865 | ₩59,065 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,678 | ₩60,186 | ₩58,371 | ₩59,065 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,557 | ₩59,305 | ₩56,462 | ₩58,371 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,224 | ₩58,357 | ₩56,622 | ₩57,557 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,010 | ₩58,424 | ₩57,156 | ₩57,997 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,584 | ₩59,666 | ₩56,662 | ₩57,343 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,319 | ₩59,319 | ₩57,023 | ₩58,037 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,614 | ₩62,442 | ₩59,132 | ₩59,319 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,134 | ₩61,494 | ₩59,906 | ₩61,454 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,188 | ₩62,188 | ₩60,039 | ₩61,134 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,628 | ₩63,056 | ₩60,947 | ₩62,429 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩61,828 | ₩62,936 | ₩60,920 | ₩61,401 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,587 | ₩62,055 | ₩59,692 | ₩61,508 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,173 | ₩61,855 | ₩60,173 | ₩60,840 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,508 | ₩62,308 | ₩60,226 | ₩60,693 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,708 | ₩63,083 | ₩61,267 | ₩62,082 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,174 | ₩63,069 | ₩59,946 | ₩60,733 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,322 | ₩64,057 | ₩59,879 | ₩61,241 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩62,802 | ₩63,803 | ₩61,548 | ₩62,015 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,069 | ₩63,964 | ₩61,855 | ₩62,469 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,641 | ₩63,176 | ₩60,333 | ₩63,069 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,642 | ₩63,096 | ₩61,134 | ₩61,214 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,362 | ₩63,350 | ₩61,735 | ₩62,642 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩59,986 | ₩61,387 | ₩59,612 | ₩60,787 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,267 | ₩62,922 | ₩59,532 | ₩59,852 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,320 | ₩61,361 | ₩59,679 | ₩61,201 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,332 | ₩60,373 | ₩58,531 | ₩59,545 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,105 | ₩60,240 | ₩58,865 | ₩59,919 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩58,851 | ₩59,879 | ₩58,184 | ₩59,145 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩59,946 | ₩60,854 | ₩59,652 | ₩59,746 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,600 | ₩60,854 | ₩59,545 | ₩60,733 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,439 | ₩61,187 | ₩59,439 | ₩60,613 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩58,825 | ₩60,907 | ₩58,424 | ₩59,252 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,703 | ₩58,691 | ₩57,169 | ₩58,144 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩54,834 | ₩57,623 | ₩54,046 | ₩57,303 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,340 | ₩55,594 | ₩53,552 | ₩55,314 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,594 | ₩56,716 | ₩51,977 | ₩54,433 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,673 | ₩56,596 | ₩54,059 | ₩56,222 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,791 | ₩54,727 | ₩50,736 | ₩54,567 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩53,953 | ₩54,326 | ₩52,444 | ₩53,072 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,423 | ₩58,024 | ₩52,391 | ₩52,631 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,732 | ₩61,241 | ₩57,303 | ₩58,010 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,422 | ₩68,422 | ₩59,238 | ₩59,826 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,701 | ₩70,838 | ₩65,806 | ₩68,622 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,394 | ₩71,465 | ₩67,394 | ₩71,412 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,144 | ₩71,225 | ₩68,836 | ₩70,678 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,421 | ₩69,957 | ₩65,966 | ₩69,877 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩70,784 | ₩71,398 | ₩66,246 | ₩67,047 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,331 | ₩71,372 | ₩69,757 | ₩71,198 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,370 | ₩71,385 | ₩69,023 | ₩70,251 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,437 | ₩70,437 | ₩68,328 | ₩69,650 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,451 | ₩71,465 | ₩69,757 | ₩70,838 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩68,862 | ₩70,758 | ₩68,569 | ₩70,210 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,476 | ₩70,744 | ₩68,529 | ₩68,876 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,570 | ₩70,638 | ₩68,475 | ₩69,757 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩69,770 | ₩70,771 | ₩69,143 | ₩69,610 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,717 | ₩71,158 | ₩69,717 | ₩69,770 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,235 | ₩70,264 | ₩67,114 | ₩69,757 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩66,914 | ₩70,037 | ₩66,914 | ₩68,609 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,422 | ₩69,410 | ₩65,445 | ₩65,766 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,343 | ₩70,758 | ₩68,542 | ₩69,223 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,622 | ₩70,731 | ₩67,314 | ₩69,930 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,595 | ₩69,450 | ₩67,875 | ₩68,742 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,675 | ₩69,810 | ₩67,354 | ₩68,902 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,726 | ₩69,316 | ₩64,938 | ₩68,302 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩66,847 | ₩68,061 | ₩65,779 | ₩66,099 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,416 | ₩65,699 | ₩62,762 | ₩65,298 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,442 | ₩64,070 | ₩61,668 | ₩63,683 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,228 | ₩63,229 | ₩58,531 | ₩62,148 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,015 | ₩63,483 | ₩61,748 | ₩62,642 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩62,842 | ₩63,683 | ₩61,347 | ₩62,082 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩62,829 | ₩63,043 | ₩61,628 | ₩62,001 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,696 | ₩63,803 | ₩60,840 | ₩62,469 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,615 | ₩63,510 | ₩62,349 | ₩63,176 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩63,897 | ₩64,618 | ₩62,669 | ₩63,470 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,693 | ₩63,430 | ₩59,372 | ₩63,029 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,385 | ₩62,335 | ₩59,385 | ₩61,347 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,331 | ₩58,825 | ₩56,929 | ₩58,664 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,690 | ₩58,598 | ₩57,290 | ₩58,037 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩58,865 | ₩60,720 | ₩57,797 | ₩58,317 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,053 | ₩60,640 | ₩59,278 | ₩59,292 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,652 | ₩60,693 | ₩59,385 | ₩59,639 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,265 | ₩59,265 | ₩58,157 | ₩58,798 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,277 | ₩59,505 | ₩58,090 | ₩59,065 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,092 | ₩60,199 | ₩58,304 | ₩59,158 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,612 | ₩61,641 | ₩59,212 | ₩59,706 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,746 | ₩61,694 | ₩57,396 | ₩59,639 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,347 | ₩61,988 | ₩60,053 | ₩61,080 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,229 | ₩64,057 | ₩61,067 | ₩62,495 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,058 | ₩66,246 | ₩63,924 | ₩64,871 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,124 | ₩64,484 | ₩61,948 | ₩64,271 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,084 | ₩66,740 | ₩63,416 | ₩65,686 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,354 | ₩68,342 | ₩64,324 | ₩64,724 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,462 | ₩68,956 | ₩66,660 | ₩68,288 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,142 | ₩68,809 | ₩66,740 | ₩68,128 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,460 | ₩68,809 | ₩65,699 | ₩67,407 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,553 | ₩67,047 | ₩65,405 | ₩66,486 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,738 | ₩67,781 | ₩64,070 | ₩67,407 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩64,911 | ₩65,285 | ₩63,710 | ₩64,938 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩66,914 | ₩67,714 | ₩64,791 | ₩65,298 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩65,952 | ₩67,407 | ₩64,484 | ₩66,647 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩63,884 | ₩66,460 | ₩63,884 | ₩66,273 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩65,752 | ₩65,752 | ₩62,669 | ₩64,177 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,593 | ₩66,847 | ₩64,271 | ₩65,232 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,139 | ₩68,115 | ₩64,751 | ₩66,460 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,268 | ₩66,713 | ₩62,268 | ₩65,846 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,365 | ₩66,393 | ₩59,692 | ₩62,575 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,072 | ₩65,912 | ₩63,897 | ₩64,578 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩64,911 | ₩68,061 | ₩64,711 | ₩66,099 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,243 | ₩64,831 | ₩62,976 | ₩64,751 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,334 | ₩63,456 | ₩60,787 | ₩63,216 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,399 | ₩61,014 | ₩59,132 | ₩60,587 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,532 | ₩60,053 | ₩58,438 | ₩59,919 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,600 | ₩60,827 | ₩59,292 | ₩59,305 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,307 | ₩61,721 | ₩60,613 | ₩60,854 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,680 | ₩61,694 | ₩60,453 | ₩61,027 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,282 | ₩62,415 | ₩60,627 | ₩60,947 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,549 | ₩63,737 | ₩62,015 | ₩62,282 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,225 | ₩62,482 | ₩59,065 | ₩62,482 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,451 | ₩59,959 | ₩58,451 | ₩59,252 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩59,826 | ₩60,773 | ₩59,492 | ₩59,679 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,532 | ₩60,520 | ₩58,878 | ₩60,066 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩58,945 | ₩60,039 | ₩58,131 | ₩59,012 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,555 | ₩59,732 | ₩56,555 | ₩59,385 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,184 | ₩59,105 | ₩58,184 | ₩58,825 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,307 | ₩61,307 | ₩58,157 | ₩58,758 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,584 | ₩61,294 | ₩58,584 | ₩61,120 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,733 | ₩60,800 | ₩58,758 | ₩59,332 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,623 | ₩60,827 | ₩57,570 | ₩60,627 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,184 | ₩58,878 | ₩57,396 | ₩58,050 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,475 | ₩57,970 | ₩55,421 | ₩57,783 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩56,929 | ₩57,623 | ₩56,235 | ₩56,662 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,451 | ₩58,678 | ₩57,703 | ₩58,117 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,558 | ₩58,705 | ₩56,529 | ₩58,211 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,678 | ₩59,225 | ₩58,411 | ₩58,451 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,319 | ₩59,906 | ₩57,223 | ₩59,092 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩58,825 | ₩59,799 | ₩58,064 | ₩59,172 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,265 | ₩59,332 | ₩57,917 | ₩58,131 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩59,892 | ₩59,892 | ₩58,411 | ₩58,678 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩58,865 | ₩61,374 | ₩58,865 | ₩59,892 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,611 | ₩59,545 | ₩58,211 | ₩58,491 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,263 | ₩58,971 | ₩55,821 | ₩58,624 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,088 | ₩57,503 | ₩54,887 | ₩57,210 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,311 | ₩64,738 | ₩53,592 | ₩56,128 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩57,890 | ₩58,344 | ₩57,129 | ₩57,396 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,475 | ₩58,104 | ₩56,369 | ₩57,076 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,394 | ₩57,156 | ₩54,633 | ₩56,742 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,727 | ₩55,234 | ₩54,139 | ₩54,393 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,313 | ₩55,381 | ₩54,246 | ₩54,673 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,220 | ₩55,181 | ₩54,220 | ₩54,593 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,033 | ₩55,554 | ₩53,672 | ₩54,380 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,019 | ₩55,327 | ₩53,792 | ₩54,086 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩53,846 | ₩55,234 | ₩53,819 | ₩53,939 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,593 | ₩57,396 | ₩54,126 | ₩54,713 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩54,887 | ₩55,434 | ₩53,005 | ₩54,874 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,313 | ₩56,048 | ₩53,993 | ₩54,954 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,630 | ₩52,898 | ₩50,936 | ₩52,671 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,561 | ₩51,804 | ₩49,561 | ₩51,550 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,735 | ₩51,096 | ₩47,586 | ₩49,521 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩50,896 | ₩51,416 | ₩49,161 | ₩49,308 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,373 | ₩51,230 | ₩48,373 | ₩50,602 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,562 | ₩51,617 | ₩49,428 | ₩50,042 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,069 | ₩51,977 | ₩50,482 | ₩50,816 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩51,857 | ₩52,738 | ₩50,802 | ₩51,283 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,257 | ₩53,445 | ₩51,710 | ₩52,204 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,737 | ₩53,058 | ₩50,789 | ₩52,257 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,271 | ₩52,791 | ₩50,989 | ₩51,603 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,351 | ₩53,899 | ₩51,590 | ₩52,004 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,379 | ₩54,326 | ₩51,657 | ₩52,364 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩52,965 | ₩54,887 | ₩52,618 | ₩54,406 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,352 | ₩54,073 | ₩52,551 | ₩52,992 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,139 | ₩54,220 | ₩53,058 | ₩53,632 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,634 | ₩56,542 | ₩50,949 | ₩54,366 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩56,876 | ₩57,690 | ₩54,820 | ₩55,608 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,557 | ₩57,917 | ₩56,075 | ₩56,969 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,049 | ₩57,904 | ₩56,382 | ₩57,290 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,638 | ₩59,319 | ₩57,250 | ₩57,717 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,583 | ₩58,691 | ₩56,475 | ₩58,584 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩57,783 | ₩58,171 | ₩56,662 | ₩57,183 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,650 | ₩57,984 | ₩56,822 | ₩57,824 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,408 | ₩57,690 | ₩55,408 | ₩57,623 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,393 | ₩55,861 | ₩54,340 | ₩55,675 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,073 | ₩55,020 | ₩53,672 | ₩53,859 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,155 | ₩56,155 | ₩54,180 | ₩54,406 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩55,861 | ₩57,783 | ₩50,469 | ₩55,528 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,607 | ₩56,395 | ₩54,607 | ₩55,728 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,167 | ₩55,808 | ₩54,700 | ₩55,087 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩55,861 | ₩56,662 | ₩54,366 | ₩54,753 | -1.98% | 5.2만 |
|---|