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 | ₩59,114 | ₩59,114 | ₩57,124 | ₩57,124 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,727 | ₩59,863 | ₩58,193 | ₩59,315 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,128 | ₩59,929 | ₩58,674 | ₩58,727 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,716 | ₩60,330 | ₩58,794 | ₩59,876 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,344 | ₩60,344 | ₩58,420 | ₩59,448 | -1.48% | 4.6만 |
| 2026.10.02 | ₩59,903 | ₩60,317 | ₩59,529 | ₩59,996 | +0.16% | 2.2만 |
| 2026.10.01 | ₩57,859 | ₩59,622 | ₩57,859 | ₩59,462 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,342 | ₩59,342 | ₩58,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,313 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩58,887 | ₩59,435 | ₩58,620 | ₩59,101 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,355 | ₩60,130 | ₩58,700 | ₩59,101 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,193 | ₩59,943 | ₩57,698 | ₩59,355 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,569 | ₩59,569 | ₩58,326 | ₩58,460 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,462 | ₩59,809 | ₩58,660 | ₩58,821 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩58,927 | ₩60,811 | ₩58,927 | ₩60,050 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,235 | ₩59,448 | ₩58,607 | ₩58,620 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩59,048 | ₩59,515 | ₩58,473 | ₩59,288 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,742 | ₩60,824 | ₩58,968 | ₩59,141 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,462 | ₩60,437 | ₩58,139 | ₩59,114 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,635 | ₩61,586 | ₩59,048 | ₩59,582 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,368 | ₩60,036 | ₩58,994 | ₩59,515 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩59,943 | ₩60,704 | ₩59,221 | ₩59,595 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩60,050 | ₩60,050 | ₩58,887 | ₩59,101 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,156 | ₩60,811 | ₩59,141 | ₩60,156 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,492 | ₩64,124 | ₩60,210 | ₩60,317 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,410 | ₩62,120 | ₩59,889 | ₩61,853 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,426 | ₩61,653 | ₩60,010 | ₩60,704 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩59,889 | ₩61,532 | ₩59,595 | ₩61,078 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,395 | ₩60,637 | ₩59,008 | ₩59,208 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,319 | ₩61,319 | ₩60,050 | ₩60,116 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,679 | ₩62,481 | ₩60,651 | ₩61,359 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,437 | ₩61,532 | ₩59,489 | ₩61,132 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩61,011 | ₩62,735 | ₩60,410 | ₩60,758 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩63,015 | ₩63,109 | ₩60,945 | ₩61,038 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩62,962 | ₩63,897 | ₩62,227 | ₩62,615 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,309 | ₩64,271 | ₩62,895 | ₩63,363 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,323 | ₩63,777 | ₩61,319 | ₩62,949 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,057 | ₩64,926 | ₩63,603 | ₩64,084 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,737 | ₩64,765 | ₩63,002 | ₩63,924 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩63,897 | ₩64,565 | ₩63,055 | ₩63,777 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,340 | ₩65,647 | ₩63,523 | ₩64,365 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,071 | ₩65,701 | ₩64,071 | ₩65,206 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,615 | ₩64,498 | ₩62,615 | ₩63,550 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,097 | ₩64,819 | ₩61,746 | ₩62,922 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,659 | ₩65,727 | ₩63,416 | ₩63,857 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩67,023 | ₩69,441 | ₩62,655 | ₩64,418 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,139 | ₩65,326 | ₩63,242 | ₩63,523 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,271 | ₩65,099 | ₩63,723 | ₩64,872 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,470 | ₩65,059 | ₩63,336 | ₩64,498 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,710 | ₩64,258 | ₩63,109 | ₩64,004 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,149 | ₩63,617 | ₩60,985 | ₩62,668 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,296 | ₩64,084 | ₩62,387 | ₩62,868 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩63,817 | ₩63,817 | ₩62,668 | ₩63,256 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩64,031 | ₩64,525 | ₩62,762 | ₩63,723 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩62,000 | ₩63,670 | ₩61,907 | ₩62,962 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,691 | ₩62,013 | ₩59,475 | ₩61,439 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,720 | ₩61,720 | ₩60,237 | ₩61,145 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,613 | ₩62,588 | ₩60,798 | ₩62,361 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,252 | ₩62,521 | ₩61,065 | ₩61,479 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,788 | ₩62,788 | ₩60,784 | ₩61,800 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩62,040 | ₩63,323 | ₩61,586 | ₩61,786 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,494 | ₩63,363 | ₩61,613 | ₩62,668 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,635 | ₩61,853 | ₩59,635 | ₩61,399 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,248 | ₩59,903 | ₩58,994 | ₩59,822 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,582 | ₩60,677 | ₩58,914 | ₩59,114 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,727 | ₩60,237 | ₩58,420 | ₩59,114 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,605 | ₩59,355 | ₩56,509 | ₩58,420 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,273 | ₩58,406 | ₩56,670 | ₩57,605 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,059 | ₩58,473 | ₩57,204 | ₩58,046 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,634 | ₩59,716 | ₩56,710 | ₩57,391 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,368 | ₩59,368 | ₩57,071 | ₩58,086 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,666 | ₩62,494 | ₩59,181 | ₩59,368 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,185 | ₩61,546 | ₩59,956 | ₩61,506 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,241 | ₩62,241 | ₩60,090 | ₩61,185 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,679 | ₩63,109 | ₩60,998 | ₩62,481 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩61,880 | ₩62,989 | ₩60,971 | ₩61,452 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,637 | ₩62,107 | ₩59,742 | ₩61,559 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,223 | ₩61,907 | ₩60,223 | ₩60,891 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,559 | ₩62,361 | ₩60,277 | ₩60,744 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,760 | ₩63,136 | ₩61,319 | ₩62,134 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,225 | ₩63,122 | ₩59,996 | ₩60,784 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,374 | ₩64,111 | ₩59,929 | ₩61,292 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩62,855 | ₩63,857 | ₩61,599 | ₩62,067 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,122 | ₩64,017 | ₩61,907 | ₩62,521 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,693 | ₩63,229 | ₩60,384 | ₩63,122 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,695 | ₩63,149 | ₩61,185 | ₩61,265 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,414 | ₩63,403 | ₩61,786 | ₩62,695 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩60,036 | ₩61,439 | ₩59,662 | ₩60,838 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,319 | ₩62,975 | ₩59,582 | ₩59,903 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,370 | ₩61,412 | ₩59,729 | ₩61,252 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,382 | ₩60,424 | ₩58,580 | ₩59,595 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,155 | ₩60,290 | ₩58,914 | ₩59,969 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩58,901 | ₩59,929 | ₩58,233 | ₩59,195 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩59,996 | ₩60,905 | ₩59,702 | ₩59,796 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,651 | ₩60,905 | ₩59,595 | ₩60,784 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,489 | ₩61,239 | ₩59,489 | ₩60,664 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩58,874 | ₩60,958 | ₩58,473 | ₩59,301 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,752 | ₩58,740 | ₩57,217 | ₩58,193 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩54,880 | ₩57,672 | ₩54,091 | ₩57,351 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,385 | ₩55,641 | ₩53,597 | ₩55,361 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,641 | ₩56,763 | ₩52,021 | ₩54,479 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,719 | ₩56,643 | ₩54,105 | ₩56,269 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,836 | ₩54,773 | ₩50,778 | ₩54,612 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩53,998 | ₩54,372 | ₩52,488 | ₩53,116 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,471 | ₩58,072 | ₩52,435 | ₩52,675 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,782 | ₩61,292 | ₩57,351 | ₩58,059 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,479 | ₩68,479 | ₩59,288 | ₩59,876 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,758 | ₩70,897 | ₩65,861 | ₩68,680 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,451 | ₩71,525 | ₩67,451 | ₩71,472 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,203 | ₩71,285 | ₩68,893 | ₩70,737 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,477 | ₩70,016 | ₩66,021 | ₩69,935 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩70,844 | ₩71,458 | ₩66,302 | ₩67,103 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,390 | ₩71,432 | ₩69,815 | ₩71,258 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,428 | ₩71,445 | ₩69,080 | ₩70,309 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,496 | ₩70,496 | ₩68,386 | ₩69,708 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,510 | ₩71,525 | ₩69,815 | ₩70,897 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩68,920 | ₩70,817 | ₩68,626 | ₩70,269 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,535 | ₩70,804 | ₩68,586 | ₩68,933 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,628 | ₩70,697 | ₩68,533 | ₩69,815 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩69,829 | ₩70,830 | ₩69,201 | ₩69,668 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,775 | ₩71,218 | ₩69,775 | ₩69,829 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,292 | ₩70,323 | ₩67,170 | ₩69,815 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩66,970 | ₩70,096 | ₩66,970 | ₩68,666 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,479 | ₩69,468 | ₩65,500 | ₩65,821 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,401 | ₩70,817 | ₩68,599 | ₩69,281 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,680 | ₩70,790 | ₩67,370 | ₩69,989 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,653 | ₩69,508 | ₩67,932 | ₩68,800 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,733 | ₩69,869 | ₩67,411 | ₩68,960 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,781 | ₩69,374 | ₩64,993 | ₩68,359 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩66,903 | ₩68,119 | ₩65,834 | ₩66,155 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,470 | ₩65,754 | ₩62,815 | ₩65,353 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,494 | ₩64,124 | ₩61,720 | ₩63,737 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,281 | ₩63,283 | ₩58,580 | ₩62,200 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,067 | ₩63,536 | ₩61,800 | ₩62,695 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩62,895 | ₩63,737 | ₩61,399 | ₩62,134 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩62,882 | ₩63,096 | ₩61,679 | ₩62,053 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,748 | ₩63,857 | ₩60,891 | ₩62,521 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,668 | ₩63,563 | ₩62,401 | ₩63,229 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩63,950 | ₩64,672 | ₩62,721 | ₩63,523 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,744 | ₩63,483 | ₩59,422 | ₩63,082 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,435 | ₩62,387 | ₩59,435 | ₩61,399 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,380 | ₩58,874 | ₩56,977 | ₩58,714 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,738 | ₩58,647 | ₩57,338 | ₩58,086 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩58,914 | ₩60,771 | ₩57,845 | ₩58,366 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,103 | ₩60,691 | ₩59,328 | ₩59,342 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,702 | ₩60,744 | ₩59,435 | ₩59,689 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,315 | ₩59,315 | ₩58,206 | ₩58,847 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,326 | ₩59,555 | ₩58,139 | ₩59,114 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,141 | ₩60,250 | ₩58,353 | ₩59,208 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,662 | ₩61,693 | ₩59,261 | ₩59,756 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,796 | ₩61,746 | ₩57,445 | ₩59,689 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,399 | ₩62,040 | ₩60,103 | ₩61,132 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,283 | ₩64,111 | ₩61,118 | ₩62,548 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,113 | ₩66,302 | ₩63,977 | ₩64,926 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,178 | ₩64,538 | ₩62,000 | ₩64,325 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,138 | ₩66,796 | ₩63,470 | ₩65,741 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,411 | ₩68,399 | ₩64,378 | ₩64,779 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,519 | ₩69,014 | ₩66,716 | ₩68,346 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,199 | ₩68,867 | ₩66,796 | ₩68,185 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,515 | ₩68,867 | ₩65,754 | ₩67,464 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,609 | ₩67,103 | ₩65,460 | ₩66,542 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,792 | ₩67,838 | ₩64,124 | ₩67,464 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩64,966 | ₩65,340 | ₩63,763 | ₩64,993 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩66,970 | ₩67,771 | ₩64,846 | ₩65,353 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩66,008 | ₩67,464 | ₩64,538 | ₩66,702 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩63,937 | ₩66,515 | ₩63,937 | ₩66,328 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩65,807 | ₩65,807 | ₩62,721 | ₩64,231 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,649 | ₩66,903 | ₩64,325 | ₩65,286 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,195 | ₩68,172 | ₩64,805 | ₩66,515 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,321 | ₩66,769 | ₩62,321 | ₩65,901 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,420 | ₩66,449 | ₩59,742 | ₩62,628 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,126 | ₩65,968 | ₩63,950 | ₩64,632 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩64,966 | ₩68,119 | ₩64,765 | ₩66,155 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,296 | ₩64,886 | ₩63,029 | ₩64,805 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,386 | ₩63,510 | ₩60,838 | ₩63,269 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,448 | ₩61,065 | ₩59,181 | ₩60,637 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,582 | ₩60,103 | ₩58,487 | ₩59,969 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,651 | ₩60,878 | ₩59,342 | ₩59,355 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,359 | ₩61,773 | ₩60,664 | ₩60,905 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,731 | ₩61,746 | ₩60,504 | ₩61,078 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,334 | ₩62,468 | ₩60,677 | ₩60,998 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,601 | ₩63,790 | ₩62,067 | ₩62,334 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,275 | ₩62,534 | ₩59,114 | ₩62,534 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,500 | ₩60,010 | ₩58,500 | ₩59,301 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩59,876 | ₩60,824 | ₩59,542 | ₩59,729 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,582 | ₩60,571 | ₩58,927 | ₩60,116 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩58,994 | ₩60,090 | ₩58,179 | ₩59,061 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,603 | ₩59,782 | ₩56,603 | ₩59,435 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,233 | ₩59,155 | ₩58,233 | ₩58,874 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,359 | ₩61,359 | ₩58,206 | ₩58,807 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,634 | ₩61,345 | ₩58,634 | ₩61,172 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,784 | ₩60,851 | ₩58,807 | ₩59,382 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,672 | ₩60,878 | ₩57,618 | ₩60,677 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,233 | ₩58,927 | ₩57,445 | ₩58,099 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,523 | ₩58,019 | ₩55,467 | ₩57,832 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩56,977 | ₩57,672 | ₩56,282 | ₩56,710 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,500 | ₩58,727 | ₩57,752 | ₩58,166 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,607 | ₩58,754 | ₩56,576 | ₩58,259 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,727 | ₩59,275 | ₩58,460 | ₩58,500 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,368 | ₩59,956 | ₩57,271 | ₩59,141 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩58,874 | ₩59,849 | ₩58,113 | ₩59,221 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,315 | ₩59,382 | ₩57,966 | ₩58,179 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩59,943 | ₩59,943 | ₩58,460 | ₩58,727 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩58,914 | ₩61,426 | ₩58,914 | ₩59,943 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,660 | ₩59,595 | ₩58,259 | ₩58,540 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,311 | ₩59,021 | ₩55,868 | ₩58,674 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,135 | ₩57,551 | ₩54,933 | ₩57,258 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,365 | ₩64,792 | ₩53,637 | ₩56,175 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩57,939 | ₩58,393 | ₩57,177 | ₩57,445 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,523 | ₩58,153 | ₩56,416 | ₩57,124 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,441 | ₩57,204 | ₩54,679 | ₩56,790 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,773 | ₩55,280 | ₩54,185 | ₩54,439 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,359 | ₩55,427 | ₩54,292 | ₩54,719 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,265 | ₩55,227 | ₩54,265 | ₩54,639 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,078 | ₩55,601 | ₩53,717 | ₩54,425 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,065 | ₩55,374 | ₩53,838 | ₩54,131 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩53,891 | ₩55,280 | ₩53,864 | ₩53,985 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,639 | ₩57,445 | ₩54,172 | ₩54,759 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩54,933 | ₩55,481 | ₩53,049 | ₩54,920 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,359 | ₩56,095 | ₩54,038 | ₩55,000 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,673 | ₩52,943 | ₩50,979 | ₩52,715 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,603 | ₩51,847 | ₩49,603 | ₩51,593 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,776 | ₩51,139 | ₩47,626 | ₩49,563 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩50,939 | ₩51,460 | ₩49,202 | ₩49,349 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,414 | ₩51,273 | ₩48,414 | ₩50,645 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,605 | ₩51,660 | ₩49,469 | ₩50,084 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,112 | ₩52,021 | ₩50,524 | ₩50,858 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩51,900 | ₩52,782 | ₩50,845 | ₩51,326 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,301 | ₩53,490 | ₩51,754 | ₩52,248 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,780 | ₩53,103 | ₩50,832 | ₩52,301 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,315 | ₩52,836 | ₩51,032 | ₩51,647 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,395 | ₩53,944 | ₩51,633 | ₩52,047 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,423 | ₩54,372 | ₩51,700 | ₩52,408 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩53,009 | ₩54,933 | ₩52,662 | ₩54,452 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,397 | ₩54,118 | ₩52,595 | ₩53,036 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,185 | ₩54,265 | ₩53,103 | ₩53,677 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,681 | ₩56,590 | ₩50,992 | ₩54,412 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩56,924 | ₩57,738 | ₩54,866 | ₩55,654 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,605 | ₩57,966 | ₩56,122 | ₩57,017 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,097 | ₩57,952 | ₩56,429 | ₩57,338 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,687 | ₩59,368 | ₩57,298 | ₩57,765 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,632 | ₩58,740 | ₩56,523 | ₩58,634 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩57,832 | ₩58,219 | ₩56,710 | ₩57,231 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,698 | ₩58,032 | ₩56,870 | ₩57,872 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,454 | ₩57,738 | ₩55,454 | ₩57,672 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,439 | ₩55,908 | ₩54,385 | ₩55,721 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,118 | ₩55,067 | ₩53,717 | ₩53,904 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,202 | ₩56,202 | ₩54,225 | ₩54,452 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩55,908 | ₩57,832 | ₩50,511 | ₩55,574 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,652 | ₩56,443 | ₩54,652 | ₩55,775 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,214 | ₩55,855 | ₩54,746 | ₩55,133 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩55,908 | ₩56,710 | ₩54,412 | ₩54,799 | -1.98% | 5.2만 |
|---|