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 | ₩59,190 | ₩59,190 | ₩57,197 | ₩57,197 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,802 | ₩59,939 | ₩58,267 | ₩59,390 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,203 | ₩60,006 | ₩58,748 | ₩58,802 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,792 | ₩60,407 | ₩58,869 | ₩59,952 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,420 | ₩60,420 | ₩58,494 | ₩59,524 | -1.48% | 4.6만 |
| 2026.10.02 | ₩59,979 | ₩60,394 | ₩59,604 | ₩60,073 | +0.16% | 2.2만 |
| 2026.10.01 | ₩57,932 | ₩59,698 | ₩57,932 | ₩59,537 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,417 | ₩59,417 | ₩58,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,387 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩58,962 | ₩59,511 | ₩58,695 | ₩59,176 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,430 | ₩60,206 | ₩58,775 | ₩59,176 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,267 | ₩60,019 | ₩57,772 | ₩59,430 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,644 | ₩59,644 | ₩58,400 | ₩58,534 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,537 | ₩59,885 | ₩58,735 | ₩58,895 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩59,002 | ₩60,888 | ₩59,002 | ₩60,126 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,310 | ₩59,524 | ₩58,681 | ₩58,695 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩59,123 | ₩59,591 | ₩58,548 | ₩59,364 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,818 | ₩60,902 | ₩59,043 | ₩59,216 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,537 | ₩60,514 | ₩58,213 | ₩59,190 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,711 | ₩61,664 | ₩59,123 | ₩59,658 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,444 | ₩60,113 | ₩59,069 | ₩59,591 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩60,019 | ₩60,781 | ₩59,297 | ₩59,671 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩60,126 | ₩60,126 | ₩58,962 | ₩59,176 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,233 | ₩60,888 | ₩59,216 | ₩60,233 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,571 | ₩64,206 | ₩60,287 | ₩60,394 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,487 | ₩62,199 | ₩59,966 | ₩61,932 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,504 | ₩61,731 | ₩60,086 | ₩60,781 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩59,966 | ₩61,611 | ₩59,671 | ₩61,156 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,471 | ₩60,715 | ₩59,083 | ₩59,283 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,397 | ₩61,397 | ₩60,126 | ₩60,193 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,758 | ₩62,560 | ₩60,728 | ₩61,437 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,514 | ₩61,611 | ₩59,564 | ₩61,209 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩61,089 | ₩62,815 | ₩60,487 | ₩60,835 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩63,096 | ₩63,189 | ₩61,022 | ₩61,116 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩63,042 | ₩63,978 | ₩62,306 | ₩62,694 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,390 | ₩64,353 | ₩62,975 | ₩63,443 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,403 | ₩63,858 | ₩61,397 | ₩63,029 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,139 | ₩65,008 | ₩63,684 | ₩64,166 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,818 | ₩64,848 | ₩63,082 | ₩64,005 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩63,978 | ₩64,647 | ₩63,136 | ₩63,858 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,423 | ₩65,731 | ₩63,604 | ₩64,447 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,152 | ₩65,784 | ₩64,152 | ₩65,289 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,694 | ₩64,580 | ₩62,694 | ₩63,631 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,179 | ₩64,901 | ₩61,825 | ₩63,002 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,741 | ₩65,811 | ₩63,497 | ₩63,938 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩67,108 | ₩69,529 | ₩62,734 | ₩64,500 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,222 | ₩65,410 | ₩63,323 | ₩63,604 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,353 | ₩65,182 | ₩63,804 | ₩64,955 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,550 | ₩65,142 | ₩63,417 | ₩64,580 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,791 | ₩64,340 | ₩63,189 | ₩64,085 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,229 | ₩63,697 | ₩61,062 | ₩62,748 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,376 | ₩64,166 | ₩62,467 | ₩62,948 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩63,898 | ₩63,898 | ₩62,748 | ₩63,336 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩64,112 | ₩64,607 | ₩62,841 | ₩63,804 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩62,079 | ₩63,751 | ₩61,985 | ₩63,042 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,768 | ₩62,092 | ₩59,551 | ₩61,517 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,798 | ₩61,798 | ₩60,313 | ₩61,223 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,691 | ₩62,667 | ₩60,875 | ₩62,440 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,330 | ₩62,601 | ₩61,143 | ₩61,557 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,868 | ₩62,868 | ₩60,862 | ₩61,878 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩62,119 | ₩63,403 | ₩61,664 | ₩61,865 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,574 | ₩63,443 | ₩61,691 | ₩62,748 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,711 | ₩61,932 | ₩59,711 | ₩61,477 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,323 | ₩59,979 | ₩59,069 | ₩59,899 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,658 | ₩60,755 | ₩58,989 | ₩59,190 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,802 | ₩60,313 | ₩58,494 | ₩59,190 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,678 | ₩59,430 | ₩56,581 | ₩58,494 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,347 | ₩58,481 | ₩56,742 | ₩57,678 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,133 | ₩58,548 | ₩57,277 | ₩58,120 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,708 | ₩59,792 | ₩56,782 | ₩57,464 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,444 | ₩59,444 | ₩57,143 | ₩58,160 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,745 | ₩62,574 | ₩59,257 | ₩59,444 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,263 | ₩61,624 | ₩60,032 | ₩61,584 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,320 | ₩62,320 | ₩60,166 | ₩61,263 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,758 | ₩63,189 | ₩61,076 | ₩62,560 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩61,959 | ₩63,069 | ₩61,049 | ₩61,531 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,715 | ₩62,186 | ₩59,818 | ₩61,638 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,300 | ₩61,985 | ₩60,300 | ₩60,969 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,638 | ₩62,440 | ₩60,353 | ₩60,822 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,838 | ₩63,216 | ₩61,397 | ₩62,213 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,303 | ₩63,203 | ₩60,073 | ₩60,862 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,453 | ₩64,192 | ₩60,006 | ₩61,370 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩62,935 | ₩63,938 | ₩61,678 | ₩62,146 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,203 | ₩64,099 | ₩61,985 | ₩62,601 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,771 | ₩63,310 | ₩60,460 | ₩63,203 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,775 | ₩63,229 | ₩61,263 | ₩61,343 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,494 | ₩63,483 | ₩61,865 | ₩62,775 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩60,113 | ₩61,517 | ₩59,738 | ₩60,915 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,397 | ₩63,055 | ₩59,658 | ₩59,979 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,447 | ₩61,490 | ₩59,805 | ₩61,330 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,457 | ₩60,501 | ₩58,655 | ₩59,671 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,230 | ₩60,367 | ₩58,989 | ₩60,046 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩58,976 | ₩60,006 | ₩58,307 | ₩59,270 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩60,073 | ₩60,982 | ₩59,778 | ₩59,872 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,728 | ₩60,982 | ₩59,671 | ₩60,862 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,564 | ₩61,317 | ₩59,564 | ₩60,741 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩58,949 | ₩61,036 | ₩58,548 | ₩59,377 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,825 | ₩58,815 | ₩57,290 | ₩58,267 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩54,949 | ₩57,745 | ₩54,160 | ₩57,424 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,455 | ₩55,712 | ₩53,665 | ₩55,431 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,712 | ₩56,835 | ₩52,087 | ₩54,548 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,789 | ₩56,715 | ₩54,174 | ₩56,341 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,903 | ₩54,842 | ₩50,843 | ₩54,682 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩54,067 | ₩54,441 | ₩52,555 | ₩53,184 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,544 | ₩58,146 | ₩52,502 | ₩52,742 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,858 | ₩61,370 | ₩57,424 | ₩58,133 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,566 | ₩68,566 | ₩59,364 | ₩59,952 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,844 | ₩70,987 | ₩65,945 | ₩68,767 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,536 | ₩71,616 | ₩67,536 | ₩71,563 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,292 | ₩71,375 | ₩68,981 | ₩70,827 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,563 | ₩70,105 | ₩66,105 | ₩70,024 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩70,934 | ₩71,549 | ₩66,386 | ₩67,189 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,479 | ₩71,523 | ₩69,904 | ₩71,349 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,516 | ₩71,536 | ₩69,168 | ₩70,399 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,586 | ₩70,586 | ₩68,473 | ₩69,797 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,600 | ₩71,616 | ₩69,904 | ₩70,987 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩69,008 | ₩70,907 | ₩68,714 | ₩70,359 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,623 | ₩70,894 | ₩68,673 | ₩69,021 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,717 | ₩70,787 | ₩68,620 | ₩69,904 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩69,917 | ₩70,921 | ₩69,289 | ₩69,757 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,864 | ₩71,309 | ₩69,864 | ₩69,917 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,379 | ₩70,412 | ₩67,256 | ₩69,904 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩67,055 | ₩70,185 | ₩67,055 | ₩68,754 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,566 | ₩69,556 | ₩65,584 | ₩65,905 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,489 | ₩70,907 | ₩68,687 | ₩69,369 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,767 | ₩70,880 | ₩67,456 | ₩70,078 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,740 | ₩69,596 | ₩68,018 | ₩68,887 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,821 | ₩69,958 | ₩67,496 | ₩69,048 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,864 | ₩69,463 | ₩65,075 | ₩68,446 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩66,988 | ₩68,205 | ₩65,918 | ₩66,239 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,550 | ₩65,838 | ₩62,895 | ₩65,436 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,574 | ₩64,206 | ₩61,798 | ₩63,818 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,360 | ₩63,363 | ₩58,655 | ₩62,280 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,146 | ₩63,617 | ₩61,878 | ₩62,775 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩62,975 | ₩63,818 | ₩61,477 | ₩62,213 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩62,962 | ₩63,176 | ₩61,758 | ₩62,132 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,828 | ₩63,938 | ₩60,969 | ₩62,601 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,748 | ₩63,644 | ₩62,480 | ₩63,310 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩64,032 | ₩64,754 | ₩62,801 | ₩63,604 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,822 | ₩63,564 | ₩59,497 | ₩63,162 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,511 | ₩62,467 | ₩59,511 | ₩61,477 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,454 | ₩58,949 | ₩57,049 | ₩58,788 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,812 | ₩58,722 | ₩57,411 | ₩58,160 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩58,989 | ₩60,848 | ₩57,919 | ₩58,441 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,180 | ₩60,768 | ₩59,404 | ₩59,417 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,778 | ₩60,822 | ₩59,511 | ₩59,765 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,390 | ₩59,390 | ₩58,280 | ₩58,922 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,400 | ₩59,631 | ₩58,213 | ₩59,190 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,216 | ₩60,327 | ₩58,427 | ₩59,283 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,738 | ₩61,771 | ₩59,337 | ₩59,832 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,872 | ₩61,825 | ₩57,518 | ₩59,765 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,477 | ₩62,119 | ₩60,180 | ₩61,209 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,363 | ₩64,192 | ₩61,196 | ₩62,627 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,196 | ₩66,386 | ₩64,059 | ₩65,008 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,259 | ₩64,620 | ₩62,079 | ₩64,406 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,219 | ₩66,881 | ₩63,550 | ₩65,824 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,496 | ₩68,486 | ₩64,460 | ₩64,861 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,607 | ₩69,101 | ₩66,801 | ₩68,433 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,285 | ₩68,954 | ₩66,881 | ₩68,272 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,600 | ₩68,954 | ₩65,838 | ₩67,550 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,694 | ₩67,189 | ₩65,543 | ₩66,627 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,875 | ₩67,924 | ₩64,206 | ₩67,550 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩65,048 | ₩65,423 | ₩63,845 | ₩65,075 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩67,055 | ₩67,857 | ₩64,928 | ₩65,436 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩66,092 | ₩67,550 | ₩64,620 | ₩66,787 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩64,018 | ₩66,600 | ₩64,018 | ₩66,413 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩65,891 | ₩65,891 | ₩62,801 | ₩64,313 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,734 | ₩66,988 | ₩64,406 | ₩65,369 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,279 | ₩68,259 | ₩64,888 | ₩66,600 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,400 | ₩66,854 | ₩62,400 | ₩65,985 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,503 | ₩66,533 | ₩59,818 | ₩62,708 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,209 | ₩66,052 | ₩64,032 | ₩64,714 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩65,048 | ₩68,205 | ₩64,848 | ₩66,239 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,376 | ₩64,968 | ₩63,109 | ₩64,888 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,464 | ₩63,590 | ₩60,915 | ₩63,350 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,524 | ₩61,143 | ₩59,257 | ₩60,715 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,658 | ₩60,180 | ₩58,561 | ₩60,046 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,728 | ₩60,955 | ₩59,417 | ₩59,430 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,437 | ₩61,852 | ₩60,741 | ₩60,982 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,808 | ₩61,825 | ₩60,581 | ₩61,156 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,413 | ₩62,547 | ₩60,755 | ₩61,076 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,681 | ₩63,871 | ₩62,146 | ₩62,413 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,350 | ₩62,614 | ₩59,190 | ₩62,614 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,574 | ₩60,086 | ₩58,574 | ₩59,377 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩59,952 | ₩60,902 | ₩59,618 | ₩59,805 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,658 | ₩60,648 | ₩59,002 | ₩60,193 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩59,069 | ₩60,166 | ₩58,253 | ₩59,136 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,675 | ₩59,858 | ₩56,675 | ₩59,511 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,307 | ₩59,230 | ₩58,307 | ₩58,949 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,437 | ₩61,437 | ₩58,280 | ₩58,882 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,708 | ₩61,424 | ₩58,708 | ₩61,250 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,862 | ₩60,929 | ₩58,882 | ₩59,457 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,745 | ₩60,955 | ₩57,692 | ₩60,755 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,307 | ₩59,002 | ₩57,518 | ₩58,173 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,595 | ₩58,093 | ₩55,538 | ₩57,906 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩57,049 | ₩57,745 | ₩56,354 | ₩56,782 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,574 | ₩58,802 | ₩57,825 | ₩58,240 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,681 | ₩58,829 | ₩56,648 | ₩58,334 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,802 | ₩59,350 | ₩58,534 | ₩58,574 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,444 | ₩60,032 | ₩57,344 | ₩59,216 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩58,949 | ₩59,925 | ₩58,186 | ₩59,297 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,390 | ₩59,457 | ₩58,039 | ₩58,253 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩60,019 | ₩60,019 | ₩58,534 | ₩58,802 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩58,989 | ₩61,504 | ₩58,989 | ₩60,019 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,735 | ₩59,671 | ₩58,334 | ₩58,615 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,384 | ₩59,096 | ₩55,939 | ₩58,748 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,207 | ₩57,625 | ₩55,003 | ₩57,330 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,447 | ₩64,875 | ₩53,705 | ₩56,247 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩58,013 | ₩58,467 | ₩57,250 | ₩57,518 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,595 | ₩58,227 | ₩56,488 | ₩57,197 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,511 | ₩57,277 | ₩54,749 | ₩56,862 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,842 | ₩55,351 | ₩54,254 | ₩54,508 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,428 | ₩55,498 | ₩54,361 | ₩54,789 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,334 | ₩55,297 | ₩54,334 | ₩54,709 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,147 | ₩55,672 | ₩53,786 | ₩54,495 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,133 | ₩55,444 | ₩53,906 | ₩54,200 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩53,960 | ₩55,351 | ₩53,933 | ₩54,053 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,709 | ₩57,518 | ₩54,240 | ₩54,829 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩55,003 | ₩55,551 | ₩53,117 | ₩54,990 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,428 | ₩56,167 | ₩54,107 | ₩55,070 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,739 | ₩53,010 | ₩51,044 | ₩52,782 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,666 | ₩51,913 | ₩49,666 | ₩51,659 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,840 | ₩51,204 | ₩47,686 | ₩49,626 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩51,003 | ₩51,525 | ₩49,265 | ₩49,412 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,475 | ₩51,338 | ₩48,475 | ₩50,709 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,669 | ₩51,726 | ₩49,532 | ₩50,147 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,177 | ₩52,087 | ₩50,589 | ₩50,923 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩51,967 | ₩52,849 | ₩50,910 | ₩51,391 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,368 | ₩53,558 | ₩51,819 | ₩52,314 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,846 | ₩53,170 | ₩50,896 | ₩52,368 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,381 | ₩52,903 | ₩51,097 | ₩51,712 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,461 | ₩54,013 | ₩51,699 | ₩52,114 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,491 | ₩54,441 | ₩51,766 | ₩52,475 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩53,077 | ₩55,003 | ₩52,729 | ₩54,521 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,465 | ₩54,187 | ₩52,662 | ₩53,104 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,254 | ₩54,334 | ₩53,170 | ₩53,746 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,752 | ₩56,662 | ₩51,057 | ₩54,481 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩56,996 | ₩57,812 | ₩54,936 | ₩55,725 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,678 | ₩58,039 | ₩56,193 | ₩57,090 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,170 | ₩58,026 | ₩56,501 | ₩57,411 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,762 | ₩59,444 | ₩57,371 | ₩57,839 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,705 | ₩58,815 | ₩56,595 | ₩58,708 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩57,906 | ₩58,293 | ₩56,782 | ₩57,304 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,772 | ₩58,106 | ₩56,942 | ₩57,946 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,525 | ₩57,812 | ₩55,525 | ₩57,745 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,508 | ₩55,979 | ₩54,455 | ₩55,792 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,187 | ₩55,137 | ₩53,786 | ₩53,973 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,274 | ₩56,274 | ₩54,294 | ₩54,521 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩55,979 | ₩57,906 | ₩50,575 | ₩55,645 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,722 | ₩56,514 | ₩54,722 | ₩55,846 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,284 | ₩55,926 | ₩54,816 | ₩55,204 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩55,979 | ₩56,782 | ₩54,481 | ₩54,869 | -1.98% | 5.2만 |
|---|