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 | ₩59,066 | ₩59,066 | ₩57,077 | ₩57,077 | -3.37% | 2.4만 |
| 2026.10.08 | ₩58,679 | ₩59,814 | ₩58,145 | ₩59,266 | +1.00% | 5.1만 |
| 2026.10.07 | ₩59,080 | ₩59,880 | ₩58,626 | ₩58,679 | -0.68% | 2.5만 |
| 2026.10.06 | ₩59,667 | ₩60,281 | ₩58,746 | ₩59,827 | +0.27% | 3.7만 |
| 2026.10.05 | ₩60,294 | ₩60,294 | ₩58,372 | ₩59,400 | -1.48% | 4.6만 |
| 2026.10.02 | ₩59,854 | ₩60,268 | ₩59,480 | ₩59,947 | +0.16% | 2.2만 |
| 2026.10.01 | ₩57,811 | ₩59,573 | ₩57,811 | ₩59,413 | +2.77% | 3.2만 |
| 2026.09.30 | ₩59,293 | ₩59,293 | ₩58,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,265 |
| -1.73% |
| 5.4만 |
| 2026.09.29 | ₩58,839 | ₩59,387 | ₩58,572 | ₩59,053 | +0.36% | 2만 |
|---|
| 2026.09.28 | ₩59,306 | ₩60,081 | ₩58,652 | ₩59,053 | -0.43% | 4.8만 |
|---|
| 2026.09.25 | ₩58,145 | ₩59,894 | ₩57,651 | ₩59,306 | +2.00% | 3.1만 |
|---|
| 2026.09.24 | ₩59,520 | ₩59,520 | ₩58,279 | ₩58,412 | -1.86% | 6.2만 |
|---|
| 2026.09.23 | ₩59,413 | ₩59,760 | ₩58,612 | ₩58,773 | -1.08% | 2.3만 |
|---|
| 2026.09.22 | ₩58,879 | ₩60,761 | ₩58,879 | ₩60,001 | +1.90% | 4.2만 |
|---|
| 2026.09.21 | ₩59,186 | ₩59,400 | ₩58,559 | ₩58,572 | -1.04% | 3.5만 |
|---|
| 2026.09.18 | ₩58,999 | ₩59,467 | ₩58,426 | ₩59,240 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩59,694 | ₩60,775 | ₩58,919 | ₩59,093 | -1.01% | 4.3만 |
|---|
| 2026.09.16 | ₩59,413 | ₩60,388 | ₩58,092 | ₩59,066 | -0.58% | 2.9만 |
|---|
| 2026.09.15 | ₩59,587 | ₩61,536 | ₩58,999 | ₩59,533 | -0.09% | 3.9만 |
|---|
| 2026.09.14 | ₩59,320 | ₩59,987 | ₩58,946 | ₩59,467 | +0.25% | 3만 |
|---|
| 2026.09.11 | ₩59,894 | ₩60,655 | ₩59,173 | ₩59,547 | -0.58% | 2.8만 |
|---|
| 2026.09.10 | ₩60,001 | ₩60,001 | ₩58,839 | ₩59,053 | -1.58% | 3.9만 |
|---|
| 2026.09.09 | ₩60,107 | ₩60,761 | ₩59,093 | ₩60,107 | 0.00% | 3만 |
|---|
| 2026.09.08 | ₩61,442 | ₩64,072 | ₩60,161 | ₩60,268 | -1.91% | 4.7만 |
|---|
| 2026.09.04 | ₩60,361 | ₩62,070 | ₩59,840 | ₩61,803 | +2.39% | 4.2만 |
|---|
| 2026.09.03 | ₩61,375 | ₩61,602 | ₩59,961 | ₩60,655 | -1.17% | 3.5만 |
|---|
| 2026.09.02 | ₩59,840 | ₩61,482 | ₩59,547 | ₩61,028 | +1.99% | 7.2만 |
|---|
| 2026.09.01 | ₩59,347 | ₩60,588 | ₩58,959 | ₩59,160 | -0.31% | 3.1만 |
|---|
| 2026.08.31 | ₩61,269 | ₩61,269 | ₩60,001 | ₩60,067 | -1.96% | 4.2만 |
|---|
| 2026.08.28 | ₩61,629 | ₩62,430 | ₩60,601 | ₩61,309 | -0.52% | 5만 |
|---|
| 2026.08.27 | ₩60,388 | ₩61,482 | ₩59,440 | ₩61,082 | +1.15% | 5.1만 |
|---|
| 2026.08.26 | ₩60,962 | ₩62,684 | ₩60,361 | ₩60,708 | -0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩62,964 | ₩63,057 | ₩60,895 | ₩60,988 | -3.14% | 3.8만 |
|---|
| 2026.08.24 | ₩62,911 | ₩63,845 | ₩62,176 | ₩62,563 | -0.55% | 3.8만 |
|---|
| 2026.08.21 | ₩63,258 | ₩64,219 | ₩62,844 | ₩63,311 | +0.08% | 9.2만 |
|---|
| 2026.08.20 | ₩63,271 | ₩63,725 | ₩61,269 | ₩62,897 | -0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩64,005 | ₩64,873 | ₩63,551 | ₩64,032 | +0.04% | 3.6만 |
|---|
| 2026.08.18 | ₩63,685 | ₩64,713 | ₩62,951 | ₩63,872 | +0.29% | 6.8만 |
|---|
| 2026.08.17 | ₩63,845 | ₩64,512 | ₩63,004 | ₩63,725 | -0.19% | 4.6만 |
|---|
| 2026.08.14 | ₩65,287 | ₩65,594 | ₩63,471 | ₩64,312 | -1.49% | 5.5만 |
|---|
| 2026.08.13 | ₩64,018 | ₩65,647 | ₩64,018 | ₩65,153 | +1.77% | 4.1만 |
|---|
| 2026.08.12 | ₩62,563 | ₩64,446 | ₩62,563 | ₩63,498 | +1.49% | 3.3만 |
|---|
| 2026.08.11 | ₩64,045 | ₩64,766 | ₩61,696 | ₩62,870 | -1.83% | 3.4만 |
|---|
| 2026.08.10 | ₩64,606 | ₩65,674 | ₩63,364 | ₩63,805 | -1.24% | 4.3만 |
|---|
| 2026.08.07 | ₩66,968 | ₩69,384 | ₩62,604 | ₩64,366 | -3.89% | 7.7만 |
|---|
| 2026.08.06 | ₩65,086 | ₩65,273 | ₩63,191 | ₩63,471 | -2.48% | 4.1만 |
|---|
| 2026.08.05 | ₩64,219 | ₩65,046 | ₩63,671 | ₩64,819 | +0.94% | 3.3만 |
|---|
| 2026.08.04 | ₩63,418 | ₩65,006 | ₩63,284 | ₩64,446 | +1.62% | 6.4만 |
|---|
| 2026.08.03 | ₩63,658 | ₩64,205 | ₩63,057 | ₩63,952 | +0.46% | 2.3만 |
|---|
| 2026.07.31 | ₩63,097 | ₩63,565 | ₩60,935 | ₩62,617 | -0.76% | 16.1만 |
|---|
| 2026.07.30 | ₩63,244 | ₩64,032 | ₩62,337 | ₩62,817 | -0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩63,765 | ₩63,765 | ₩62,617 | ₩63,204 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩63,978 | ₩64,472 | ₩62,710 | ₩63,671 | -0.48% | 2.7만 |
|---|
| 2026.07.27 | ₩61,949 | ₩63,618 | ₩61,856 | ₩62,911 | +1.55% | 3.6만 |
|---|
| 2026.07.24 | ₩60,641 | ₩61,963 | ₩59,427 | ₩61,389 | +1.23% | 3.1만 |
|---|
| 2026.07.23 | ₩61,669 | ₩61,669 | ₩60,187 | ₩61,095 | -0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩61,562 | ₩62,537 | ₩60,748 | ₩62,310 | +1.21% | 3.1만 |
|---|
| 2026.07.21 | ₩61,202 | ₩62,470 | ₩61,015 | ₩61,429 | +0.37% | 4.2만 |
|---|
| 2026.07.20 | ₩62,737 | ₩62,737 | ₩60,735 | ₩61,749 | -1.57% | 3.3만 |
|---|
| 2026.07.17 | ₩61,990 | ₩63,271 | ₩61,536 | ₩61,736 | -0.41% | 3.1만 |
|---|
| 2026.07.16 | ₩62,443 | ₩63,311 | ₩61,562 | ₩62,617 | +0.28% | 6.6만 |
|---|
| 2026.07.15 | ₩59,587 | ₩61,803 | ₩59,587 | ₩61,349 | +2.96% | 4.2만 |
|---|
| 2026.07.14 | ₩59,200 | ₩59,854 | ₩58,946 | ₩59,774 | +0.97% | 3.7만 |
|---|
| 2026.07.13 | ₩59,533 | ₩60,628 | ₩58,866 | ₩59,066 | -0.78% | 4.3만 |
|---|
| 2026.07.10 | ₩58,679 | ₩60,187 | ₩58,372 | ₩59,066 | +0.66% | 3.8만 |
|---|
| 2026.07.09 | ₩57,558 | ₩59,306 | ₩56,463 | ₩58,372 | +1.41% | 8.1만 |
|---|
| 2026.07.08 | ₩58,225 | ₩58,359 | ₩56,623 | ₩57,558 | -1.15% | 8.4만 |
|---|
| 2026.07.07 | ₩58,012 | ₩58,426 | ₩57,157 | ₩57,998 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩58,586 | ₩59,667 | ₩56,664 | ₩57,344 | -2.12% | 4.9만 |
|---|
| 2026.07.02 | ₩59,320 | ₩59,320 | ₩57,024 | ₩58,038 | -2.16% | 7.3만 |
|---|
| 2026.07.01 | ₩61,616 | ₩62,443 | ₩59,133 | ₩59,320 | -3.73% | 6.6만 |
|---|
| 2026.06.30 | ₩61,135 | ₩61,496 | ₩59,907 | ₩61,456 | +0.52% | 7.8만 |
|---|
| 2026.06.29 | ₩62,190 | ₩62,190 | ₩60,041 | ₩61,135 | -1.70% | 5.3만 |
|---|
| 2026.06.26 | ₩61,629 | ₩63,057 | ₩60,948 | ₩62,430 | +1.30% | 20.2만 |
|---|
| 2026.06.25 | ₩61,829 | ₩62,937 | ₩60,922 | ₩61,402 | -0.69% | 7.2만 |
|---|
| 2026.06.24 | ₩60,588 | ₩62,056 | ₩59,694 | ₩61,509 | +1.52% | 6.8만 |
|---|
| 2026.06.23 | ₩60,174 | ₩61,856 | ₩60,174 | ₩60,842 | +1.11% | 7.4만 |
|---|
| 2026.06.22 | ₩61,509 | ₩62,310 | ₩60,228 | ₩60,695 | -1.32% | 9.8만 |
|---|
| 2026.06.18 | ₩61,709 | ₩63,084 | ₩61,269 | ₩62,083 | +0.61% | 8만 |
|---|
| 2026.06.17 | ₩61,175 | ₩63,071 | ₩59,947 | ₩60,735 | -0.72% | 6.2만 |
|---|
| 2026.06.16 | ₩62,323 | ₩64,058 | ₩59,880 | ₩61,242 | -1.73% | 9.5만 |
|---|
| 2026.06.15 | ₩62,804 | ₩63,805 | ₩61,549 | ₩62,016 | -1.25% | 6.4만 |
|---|
| 2026.06.12 | ₩63,071 | ₩63,965 | ₩61,856 | ₩62,470 | -0.95% | 5.5만 |
|---|
| 2026.06.11 | ₩61,642 | ₩63,178 | ₩60,334 | ₩63,071 | +2.32% | 5.7만 |
|---|
| 2026.06.10 | ₩62,644 | ₩63,097 | ₩61,135 | ₩61,215 | -2.28% | 5.8만 |
|---|
| 2026.06.09 | ₩62,363 | ₩63,351 | ₩61,736 | ₩62,644 | +0.45% | 7만 |
|---|
| 2026.06.08 | ₩59,987 | ₩61,389 | ₩59,614 | ₩60,788 | +1.34% | 5.6만 |
|---|
| 2026.06.05 | ₩61,269 | ₩62,924 | ₩59,533 | ₩59,854 | -2.31% | 9.9만 |
|---|
| 2026.06.04 | ₩60,321 | ₩61,362 | ₩59,680 | ₩61,202 | +1.46% | 3.5만 |
|---|
| 2026.06.03 | ₩59,333 | ₩60,374 | ₩58,532 | ₩59,547 | +0.36% | 4.1만 |
|---|
| 2026.06.02 | ₩59,106 | ₩60,241 | ₩58,866 | ₩59,921 | +1.38% | 4만 |
|---|
| 2026.06.01 | ₩58,853 | ₩59,880 | ₩58,185 | ₩59,146 | +0.50% | 5.2만 |
|---|
| 2026.05.29 | ₩59,947 | ₩60,855 | ₩59,654 | ₩59,747 | -0.33% | 4.5만 |
|---|
| 2026.05.28 | ₩60,601 | ₩60,855 | ₩59,547 | ₩60,735 | +0.22% | 5.3만 |
|---|
| 2026.05.27 | ₩59,440 | ₩61,189 | ₩59,440 | ₩60,615 | +1.98% | 6.6만 |
|---|
| 2026.05.26 | ₩58,826 | ₩60,908 | ₩58,426 | ₩59,253 | +0.73% | 4.8만 |
|---|
| 2026.05.22 | ₩57,705 | ₩58,692 | ₩57,171 | ₩58,145 | +0.76% | 4.4만 |
|---|
| 2026.05.21 | ₩54,835 | ₩57,625 | ₩54,047 | ₩57,304 | +4.50% | 7.1만 |
|---|
| 2026.05.20 | ₩54,341 | ₩55,596 | ₩53,553 | ₩55,315 | +1.79% | 13.7만 |
|---|
| 2026.05.19 | ₩55,596 | ₩56,717 | ₩51,978 | ₩54,434 | -2.09% | 11.4만 |
|---|
| 2026.05.18 | ₩54,675 | ₩56,597 | ₩54,061 | ₩56,223 | +2.83% | 14.4만 |
|---|
| 2026.05.15 | ₩52,793 | ₩54,728 | ₩50,737 | ₩54,568 | +3.36% | 9.8만 |
|---|
| 2026.05.14 | ₩53,954 | ₩54,328 | ₩52,445 | ₩53,073 | -1.63% | 5.6만 |
|---|
| 2026.05.13 | ₩57,424 | ₩58,025 | ₩52,392 | ₩52,632 | -8.34% | 7.6만 |
|---|
| 2026.05.12 | ₩59,734 | ₩61,242 | ₩57,304 | ₩58,012 | -2.88% | 9.2만 |
|---|
| 2026.05.11 | ₩68,423 | ₩68,423 | ₩59,240 | ₩59,827 | -12.56% | 15.7만 |
|---|
| 2026.05.08 | ₩67,703 | ₩70,839 | ₩65,807 | ₩68,624 | +1.36% | 11.8만 |
|---|
| 2026.05.07 | ₩67,396 | ₩71,467 | ₩67,396 | ₩71,413 | +5.96% | 6.1만 |
|---|
| 2026.05.06 | ₩70,145 | ₩71,227 | ₩68,837 | ₩70,679 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩67,422 | ₩69,958 | ₩65,967 | ₩69,878 | +3.64% | 7.9만 |
|---|
| 2026.05.04 | ₩70,786 | ₩71,400 | ₩66,248 | ₩67,049 | -5.28% | 14.7만 |
|---|
| 2026.05.01 | ₩70,332 | ₩71,373 | ₩69,758 | ₩71,200 | +1.23% | 5.6만 |
|---|
| 2026.04.30 | ₩69,371 | ₩71,387 | ₩69,024 | ₩70,252 | +1.27% | 4.8만 |
|---|
| 2026.04.29 | ₩70,439 | ₩70,439 | ₩68,330 | ₩69,651 | -1.12% | 8만 |
|---|
| 2026.04.28 | ₩70,452 | ₩71,467 | ₩69,758 | ₩70,839 | +0.55% | 11.2만 |
|---|
| 2026.04.27 | ₩68,864 | ₩70,759 | ₩68,570 | ₩70,212 | +1.96% | 5.3만 |
|---|
| 2026.04.24 | ₩69,478 | ₩70,746 | ₩68,530 | ₩68,877 | -0.86% | 6.1만 |
|---|
| 2026.04.23 | ₩69,571 | ₩70,639 | ₩68,477 | ₩69,758 | +0.27% | 12만 |
|---|
| 2026.04.22 | ₩69,772 | ₩70,773 | ₩69,144 | ₩69,611 | -0.23% | 7.3만 |
|---|
| 2026.04.21 | ₩69,718 | ₩71,160 | ₩69,718 | ₩69,772 | +0.08% | 11.4만 |
|---|
| 2026.04.20 | ₩68,237 | ₩70,265 | ₩67,115 | ₩69,758 | +2.23% | 10.3만 |
|---|
| 2026.04.17 | ₩66,915 | ₩70,039 | ₩66,915 | ₩68,610 | +2.53% | 11만 |
|---|
| 2026.04.16 | ₩68,423 | ₩69,411 | ₩65,447 | ₩65,767 | -3.88% | 9.2만 |
|---|
| 2026.04.15 | ₩69,344 | ₩70,759 | ₩68,544 | ₩69,224 | -0.17% | 7.5만 |
|---|
| 2026.04.14 | ₩68,624 | ₩70,733 | ₩67,315 | ₩69,932 | +1.91% | 18.4만 |
|---|
| 2026.04.13 | ₩68,597 | ₩69,451 | ₩67,876 | ₩68,744 | +0.21% | 6.3만 |
|---|
| 2026.04.10 | ₩68,677 | ₩69,812 | ₩67,356 | ₩68,904 | +0.33% | 10.8만 |
|---|
| 2026.04.09 | ₩65,727 | ₩69,318 | ₩64,939 | ₩68,303 | +3.92% | 17.9만 |
|---|
| 2026.04.08 | ₩66,848 | ₩68,063 | ₩65,780 | ₩66,101 | -1.12% | 7.9만 |
|---|
| 2026.04.07 | ₩63,418 | ₩65,700 | ₩62,764 | ₩65,300 | +2.97% | 6.3만 |
|---|
| 2026.04.06 | ₩62,443 | ₩64,072 | ₩61,669 | ₩63,685 | +1.99% | 11.1만 |
|---|
| 2026.04.02 | ₩62,230 | ₩63,231 | ₩58,532 | ₩62,150 | -0.13% | 7.4만 |
|---|
| 2026.04.01 | ₩62,016 | ₩63,485 | ₩61,749 | ₩62,644 | +1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩62,844 | ₩63,685 | ₩61,349 | ₩62,083 | -1.21% | 6.9만 |
|---|
| 2026.03.30 | ₩62,830 | ₩63,044 | ₩61,629 | ₩62,003 | -1.32% | 5.1만 |
|---|
| 2026.03.27 | ₩62,697 | ₩63,805 | ₩60,842 | ₩62,470 | -0.36% | 10.1만 |
|---|
| 2026.03.26 | ₩62,617 | ₩63,511 | ₩62,350 | ₩63,178 | +0.90% | 6.1만 |
|---|
| 2026.03.25 | ₩63,898 | ₩64,619 | ₩62,670 | ₩63,471 | -0.67% | 8.9만 |
|---|
| 2026.03.24 | ₩60,695 | ₩63,431 | ₩59,373 | ₩63,031 | +3.85% | 5.6만 |
|---|
| 2026.03.23 | ₩59,387 | ₩62,337 | ₩59,387 | ₩61,349 | +3.30% | 10.1만 |
|---|
| 2026.03.20 | ₩58,332 | ₩58,826 | ₩56,931 | ₩58,666 | +0.57% | 9.1만 |
|---|
| 2026.03.19 | ₩57,691 | ₩58,599 | ₩57,291 | ₩58,038 | +0.60% | 3.4만 |
|---|
| 2026.03.18 | ₩58,866 | ₩60,721 | ₩57,798 | ₩58,319 | -0.93% | 5.6만 |
|---|
| 2026.03.17 | ₩60,054 | ₩60,641 | ₩59,280 | ₩59,293 | -1.27% | 4.3만 |
|---|
| 2026.03.16 | ₩59,654 | ₩60,695 | ₩59,387 | ₩59,640 | -0.02% | 4만 |
|---|
| 2026.03.13 | ₩59,266 | ₩59,266 | ₩58,159 | ₩58,799 | -0.79% | 3.3만 |
|---|
| 2026.03.12 | ₩58,279 | ₩59,507 | ₩58,092 | ₩59,066 | +1.35% | 3.9만 |
|---|
| 2026.03.11 | ₩59,093 | ₩60,201 | ₩58,305 | ₩59,160 | +0.11% | 5.2만 |
|---|
| 2026.03.10 | ₩59,614 | ₩61,642 | ₩59,213 | ₩59,707 | +0.16% | 9.8만 |
|---|
| 2026.03.09 | ₩59,747 | ₩61,696 | ₩57,398 | ₩59,640 | -0.18% | 14만 |
|---|
| 2026.03.06 | ₩61,349 | ₩61,990 | ₩60,054 | ₩61,082 | -0.44% | 6.5만 |
|---|
| 2026.03.05 | ₩63,231 | ₩64,058 | ₩61,068 | ₩62,497 | -1.16% | 5.4만 |
|---|
| 2026.03.04 | ₩65,060 | ₩66,248 | ₩63,925 | ₩64,873 | -0.29% | 5.7만 |
|---|
| 2026.03.03 | ₩64,125 | ₩64,486 | ₩61,949 | ₩64,272 | +0.23% | 4.5만 |
|---|
| 2026.03.02 | ₩64,085 | ₩66,742 | ₩63,418 | ₩65,687 | +2.50% | 10만 |
|---|
| 2026.02.27 | ₩67,356 | ₩68,343 | ₩64,325 | ₩64,726 | -3.90% | 8만 |
|---|
| 2026.02.26 | ₩68,463 | ₩68,957 | ₩66,661 | ₩68,290 | -0.25% | 5.3만 |
|---|
| 2026.02.25 | ₩68,143 | ₩68,810 | ₩66,742 | ₩68,130 | -0.02% | 7.5만 |
|---|
| 2026.02.24 | ₩66,461 | ₩68,810 | ₩65,700 | ₩67,409 | +1.43% | 4.6만 |
|---|
| 2026.02.23 | ₩66,555 | ₩67,049 | ₩65,407 | ₩66,488 | -0.10% | 12.3만 |
|---|
| 2026.02.20 | ₩64,739 | ₩67,783 | ₩64,072 | ₩67,409 | +4.12% | 6.8만 |
|---|
| 2026.02.19 | ₩64,913 | ₩65,287 | ₩63,711 | ₩64,939 | +0.04% | 3.4만 |
|---|
| 2026.02.18 | ₩66,915 | ₩67,716 | ₩64,793 | ₩65,300 | -2.41% | 5.9만 |
|---|
| 2026.02.17 | ₩65,954 | ₩67,409 | ₩64,486 | ₩66,648 | +1.05% | 5.8만 |
|---|
| 2026.02.13 | ₩63,885 | ₩66,461 | ₩63,885 | ₩66,274 | +3.74% | 3.7만 |
|---|
| 2026.02.12 | ₩65,754 | ₩65,754 | ₩62,670 | ₩64,179 | -2.40% | 8.8만 |
|---|
| 2026.02.11 | ₩66,595 | ₩66,848 | ₩64,272 | ₩65,233 | -2.04% | 4.6만 |
|---|
| 2026.02.10 | ₩66,141 | ₩68,116 | ₩64,753 | ₩66,461 | +0.48% | 4.9만 |
|---|
| 2026.02.09 | ₩62,270 | ₩66,715 | ₩62,270 | ₩65,847 | +5.74% | 4.8만 |
|---|
| 2026.02.06 | ₩65,367 | ₩66,394 | ₩59,694 | ₩62,577 | -4.27% | 13.5만 |
|---|
| 2026.02.05 | ₩65,073 | ₩65,914 | ₩63,898 | ₩64,579 | -0.76% | 6.2만 |
|---|
| 2026.02.04 | ₩64,913 | ₩68,063 | ₩64,713 | ₩66,101 | +1.83% | 12.2만 |
|---|
| 2026.02.03 | ₩63,244 | ₩64,833 | ₩62,977 | ₩64,753 | +2.38% | 6.9만 |
|---|
| 2026.02.02 | ₩61,335 | ₩63,458 | ₩60,788 | ₩63,218 | +3.07% | 6.8만 |
|---|
| 2026.01.30 | ₩59,400 | ₩61,015 | ₩59,133 | ₩60,588 | +2.00% | 3.3만 |
|---|
| 2026.01.29 | ₩59,533 | ₩60,054 | ₩58,439 | ₩59,921 | +0.65% | 6.7만 |
|---|
| 2026.01.28 | ₩60,601 | ₩60,828 | ₩59,293 | ₩59,306 | -2.14% | 3.9만 |
|---|
| 2026.01.27 | ₩61,309 | ₩61,723 | ₩60,615 | ₩60,855 | -0.74% | 2.5만 |
|---|
| 2026.01.26 | ₩60,681 | ₩61,696 | ₩60,454 | ₩61,028 | +0.57% | 3만 |
|---|
| 2026.01.23 | ₩62,283 | ₩62,417 | ₩60,628 | ₩60,948 | -2.14% | 2.5만 |
|---|
| 2026.01.22 | ₩62,550 | ₩63,738 | ₩62,016 | ₩62,283 | -0.43% | 3.7만 |
|---|
| 2026.01.21 | ₩59,226 | ₩62,483 | ₩59,066 | ₩62,483 | +5.50% | 7.7만 |
|---|
| 2026.01.20 | ₩58,452 | ₩59,961 | ₩58,452 | ₩59,253 | +1.37% | 4만 |
|---|
| 2026.01.16 | ₩59,827 | ₩60,775 | ₩59,493 | ₩59,680 | -0.25% | 11.7만 |
|---|
| 2026.01.15 | ₩59,533 | ₩60,521 | ₩58,879 | ₩60,067 | +0.90% | 8.4만 |
|---|
| 2026.01.14 | ₩58,946 | ₩60,041 | ₩58,132 | ₩59,013 | +0.11% | 5.5만 |
|---|
| 2026.01.13 | ₩56,557 | ₩59,734 | ₩56,557 | ₩59,387 | +5.00% | 5.5만 |
|---|
| 2026.01.12 | ₩58,185 | ₩59,106 | ₩58,185 | ₩58,826 | +1.10% | 3만 |
|---|
| 2026.01.09 | ₩61,309 | ₩61,309 | ₩58,159 | ₩58,759 | -4.16% | 5.4만 |
|---|
| 2026.01.08 | ₩58,586 | ₩61,295 | ₩58,586 | ₩61,122 | +4.33% | 3.4만 |
|---|
| 2026.01.07 | ₩60,735 | ₩60,802 | ₩58,759 | ₩59,333 | -2.31% | 3.6만 |
|---|
| 2026.01.06 | ₩57,625 | ₩60,828 | ₩57,571 | ₩60,628 | +5.21% | 4.2만 |
|---|
| 2026.01.05 | ₩58,185 | ₩58,879 | ₩57,398 | ₩58,052 | -0.23% | 5만 |
|---|
| 2026.01.02 | ₩56,477 | ₩57,972 | ₩55,422 | ₩57,785 | +2.32% | 5.6만 |
|---|
| 2025.12.31 | ₩56,931 | ₩57,625 | ₩56,236 | ₩56,664 | -0.47% | 3.5만 |
|---|
| 2025.12.30 | ₩58,452 | ₩58,679 | ₩57,705 | ₩58,118 | -0.57% | 2.5만 |
|---|
| 2025.12.29 | ₩58,559 | ₩58,706 | ₩56,530 | ₩58,212 | -0.59% | 3.2만 |
|---|
| 2025.12.26 | ₩58,679 | ₩59,226 | ₩58,412 | ₩58,452 | -0.39% | 1.8만 |
|---|
| 2025.12.24 | ₩59,320 | ₩59,907 | ₩57,224 | ₩59,093 | -0.38% | 1.9만 |
|---|
| 2025.12.23 | ₩58,826 | ₩59,800 | ₩58,065 | ₩59,173 | +0.59% | 6.1만 |
|---|
| 2025.12.22 | ₩59,266 | ₩59,333 | ₩57,918 | ₩58,132 | -1.91% | 4.4만 |
|---|
| 2025.12.19 | ₩59,894 | ₩59,894 | ₩58,412 | ₩58,679 | -2.03% | 8.8만 |
|---|
| 2025.12.18 | ₩58,866 | ₩61,375 | ₩58,866 | ₩59,894 | +1.75% | 8.5만 |
|---|
| 2025.12.17 | ₩58,612 | ₩59,547 | ₩58,212 | ₩58,492 | -0.20% | 12.1만 |
|---|
| 2025.12.16 | ₩57,264 | ₩58,973 | ₩55,823 | ₩58,626 | +2.38% | 8.8만 |
|---|
| 2025.12.15 | ₩56,090 | ₩57,504 | ₩54,888 | ₩57,211 | +2.00% | 14만 |
|---|
| 2025.12.12 | ₩64,312 | ₩64,739 | ₩53,593 | ₩56,130 | -12.72% | 14.8만 |
|---|
| 2025.12.11 | ₩57,892 | ₩58,345 | ₩57,131 | ₩57,398 | -0.85% | 6.6만 |
|---|
| 2025.12.10 | ₩56,477 | ₩58,105 | ₩56,370 | ₩57,077 | +1.06% | 7.4만 |
|---|
| 2025.12.09 | ₩55,395 | ₩57,157 | ₩54,635 | ₩56,744 | +2.43% | 4.1만 |
|---|
| 2025.12.08 | ₩54,728 | ₩55,235 | ₩54,141 | ₩54,394 | -0.61% | 4.4만 |
|---|
| 2025.12.05 | ₩54,314 | ₩55,382 | ₩54,247 | ₩54,675 | +0.66% | 4만 |
|---|
| 2025.12.04 | ₩54,221 | ₩55,182 | ₩54,221 | ₩54,595 | +0.69% | 3.5만 |
|---|
| 2025.12.03 | ₩54,034 | ₩55,556 | ₩53,674 | ₩54,381 | +0.64% | 4.2만 |
|---|
| 2025.12.02 | ₩54,021 | ₩55,329 | ₩53,794 | ₩54,087 | +0.12% | 3.6만 |
|---|
| 2025.12.01 | ₩53,847 | ₩55,235 | ₩53,820 | ₩53,940 | +0.17% | 3만 |
|---|
| 2025.11.28 | ₩54,595 | ₩57,398 | ₩54,127 | ₩54,715 | +0.22% | 4.8만 |
|---|
| 2025.11.26 | ₩54,888 | ₩55,435 | ₩53,006 | ₩54,875 | -0.02% | 2.8만 |
|---|
| 2025.11.25 | ₩54,314 | ₩56,050 | ₩53,994 | ₩54,955 | +1.18% | 2.7만 |
|---|
| 2025.11.24 | ₩51,631 | ₩52,899 | ₩50,937 | ₩52,672 | +2.02% | 3.7만 |
|---|
| 2025.11.21 | ₩49,562 | ₩51,805 | ₩49,562 | ₩51,551 | +4.01% | 4.5만 |
|---|
| 2025.11.20 | ₩49,736 | ₩51,097 | ₩47,587 | ₩49,522 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩50,897 | ₩51,418 | ₩49,162 | ₩49,309 | -3.12% | 5.3만 |
|---|
| 2025.11.18 | ₩48,374 | ₩51,231 | ₩48,374 | ₩50,603 | +4.61% | 3.6만 |
|---|
| 2025.11.17 | ₩50,563 | ₩51,618 | ₩49,429 | ₩50,043 | -1.03% | 4.3만 |
|---|
| 2025.11.14 | ₩51,071 | ₩51,978 | ₩50,483 | ₩50,817 | -0.50% | 3.5만 |
|---|
| 2025.11.13 | ₩51,858 | ₩52,739 | ₩50,804 | ₩51,284 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩52,259 | ₩53,447 | ₩51,711 | ₩52,205 | -0.10% | 3.4만 |
|---|
| 2025.11.11 | ₩51,738 | ₩53,059 | ₩50,790 | ₩52,259 | +1.01% | 3.2만 |
|---|
| 2025.11.10 | ₩52,272 | ₩52,793 | ₩50,991 | ₩51,605 | -1.28% | 3.8만 |
|---|
| 2025.11.07 | ₩52,352 | ₩53,900 | ₩51,591 | ₩52,005 | -0.66% | 3.9만 |
|---|
| 2025.11.06 | ₩53,380 | ₩54,328 | ₩51,658 | ₩52,365 | -1.90% | 4.5만 |
|---|
| 2025.11.05 | ₩52,966 | ₩54,888 | ₩52,619 | ₩54,408 | +2.72% | 3.5만 |
|---|
| 2025.11.04 | ₩53,353 | ₩54,074 | ₩52,552 | ₩52,993 | -0.68% | 2.3만 |
|---|
| 2025.11.03 | ₩54,141 | ₩54,221 | ₩53,059 | ₩53,633 | -0.94% | 5.9만 |
|---|
| 2025.10.31 | ₩55,636 | ₩56,543 | ₩50,950 | ₩54,368 | -2.28% | 5.4만 |
|---|
| 2025.10.30 | ₩56,877 | ₩57,691 | ₩54,821 | ₩55,609 | -2.23% | 5.7만 |
|---|
| 2025.10.29 | ₩57,558 | ₩57,918 | ₩56,076 | ₩56,971 | -1.02% | 5.9만 |
|---|
| 2025.10.28 | ₩57,051 | ₩57,905 | ₩56,383 | ₩57,291 | +0.42% | 2.5만 |
|---|
| 2025.10.27 | ₩58,639 | ₩59,320 | ₩57,251 | ₩57,718 | -1.57% | 3.6만 |
|---|
| 2025.10.24 | ₩57,585 | ₩58,692 | ₩56,477 | ₩58,586 | +1.74% | 3.8만 |
|---|
| 2025.10.23 | ₩57,785 | ₩58,172 | ₩56,664 | ₩57,184 | -1.04% | 4.4만 |
|---|
| 2025.10.22 | ₩57,651 | ₩57,985 | ₩56,824 | ₩57,825 | +0.30% | 5.1만 |
|---|
| 2025.10.21 | ₩55,409 | ₩57,691 | ₩55,409 | ₩57,625 | +4.00% | 4.4만 |
|---|
| 2025.10.20 | ₩54,394 | ₩55,863 | ₩54,341 | ₩55,676 | +2.36% | 3.1만 |
|---|
| 2025.10.17 | ₩54,074 | ₩55,022 | ₩53,674 | ₩53,860 | -0.39% | 6.9만 |
|---|
| 2025.10.16 | ₩56,156 | ₩56,156 | ₩54,181 | ₩54,408 | -3.11% | 8.3만 |
|---|
| 2025.10.15 | ₩55,863 | ₩57,785 | ₩50,470 | ₩55,529 | -0.60% | 5.2만 |
|---|
| 2025.10.14 | ₩54,608 | ₩56,397 | ₩54,608 | ₩55,729 | +2.05% | 5.9만 |
|---|
| 2025.10.13 | ₩55,169 | ₩55,809 | ₩54,701 | ₩55,088 | -0.15% | 4.2만 |
|---|
| 2025.10.10 | ₩55,863 | ₩56,664 | ₩54,368 | ₩54,755 | -1.98% | 5.2만 |
|---|