Stella-Jones Inc. (SJ.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	68.61	69.50	68.23	68.56	+0.18%	82,700
2026-09-01	69.00	69.60	67.75	68.44	-0.80%	134,200
2026-08-31	69.21	69.45	68.66	68.99	-1.56%	148,900
2026-08-28	70.08	70.08	70.08	70.08	+0.00%	0
2026-08-27	69.38	70.33	69.16	70.08	+0.89%	415,000
2026-08-26	68.75	69.52	68.27	69.46	+0.61%	166,300
2026-08-25	70.00	70.08	68.72	69.04	-1.37%	136,100
2026-08-24	71.46	71.55	69.59	70.00	-1.93%	197,100
2026-08-21	71.75	71.92	70.85	71.38	+0.11%	411,000
2026-08-20	72.92	72.92	71.10	71.30	-2.06%	284,300
2026-08-19	73.17	73.41	72.47	72.80	+0.50%	98,600
2026-08-18	73.55	73.76	72.38	72.44	-1.58%	151,100
2026-08-17	73.88	74.04	73.07	73.60	-0.65%	171,600
2026-08-14	76.32	76.32	73.90	74.08	-2.65%	123,500
2026-08-13	76.00	76.23	75.16	76.10	+1.17%	90,800
2026-08-12	76.70	76.71	74.50	75.22	-2.78%	166,300
2026-08-11	77.47	78.17	77.00	77.37	-0.31%	216,700
2026-08-10	76.45	78.08	76.40	77.61	+1.24%	291,800
2026-08-07	75.13	77.50	74.83	76.66	+2.73%	250,500
2026-08-06	74.10	75.51	70.77	74.62	-5.76%	523,000
2026-08-05	79.48	79.95	78.83	79.18	+0.00%	161,800
2026-08-04	77.35	79.31	77.34	79.18	+2.38%	153,200
2026-07-31	76.59	77.70	75.61	77.34	+0.90%	144,600
2026-07-30	77.42	77.60	75.55	76.65	-1.14%	96,700
2026-07-29	79.03	79.03	77.42	77.53	-2.24%	93,200
2026-07-28	79.11	79.75	78.25	79.31	+0.76%	141,300
2026-07-27	77.14	78.90	76.80	78.71	+2.41%	105,000
2026-07-24	75.92	77.05	75.58	76.86	+1.20%	107,000
2026-07-23	76.65	76.68	75.46	75.95	-0.98%	140,100
2026-07-22	76.47	77.58	76.23	76.70	+0.08%	135,800
2026-07-21	77.09	77.54	75.55	76.64	-1.10%	169,300
2026-07-20	76.50	77.57	75.70	77.49	+1.28%	135,600
2026-07-17	79.64	79.77	74.87	76.51	-3.69%	243,400
2026-07-16	79.07	80.29	78.89	79.44	+0.56%	160,200
2026-07-15	79.34	79.50	78.18	79.00	-0.09%	120,000
2026-07-14	79.11	79.50	78.43	79.07	-0.33%	110,300
2026-07-13	79.06	79.43	78.64	79.33	+0.51%	151,400
2026-07-10	79.32	80.07	78.89	78.93	-0.55%	66,900
2026-07-09	78.87	79.44	77.08	79.37	-0.20%	216,400
2026-07-08	80.33	80.33	78.91	79.53	-1.43%	53,900
2026-07-07	80.29	80.93	79.93	80.68	+0.93%	205,300
2026-07-06	79.11	80.03	78.78	79.94	-0.15%	107,500
2026-07-03	80.16	80.90	79.92	80.06	+0.25%	32,500
2026-07-02	78.51	80.37	76.38	79.86	+1.89%	186,600
2026-06-30	79.93	79.98	78.14	78.38	-1.59%	193,500
2026-06-29	82.10	82.10	78.72	79.65	-2.93%	247,500
2026-06-26	82.14	83.29	81.85	82.05	-0.11%	126,900
2026-06-25	82.93	83.73	81.97	82.14	-1.25%	127,400
2026-06-24	82.51	83.20	82.42	83.18	+0.95%	90,000
2026-06-23	81.99	82.80	81.87	82.40	+0.45%	74,600
2026-06-22	81.50	82.73	81.50	82.03	+0.24%	81,300
2026-06-19	82.29	82.75	81.49	81.83	-0.64%	109,900
2026-06-18	82.20	83.21	82.20	82.36	+0.26%	76,000
2026-06-17	82.08	83.08	81.84	82.15	+0.00%	69,300
2026-06-16	82.66	82.89	81.40	82.15	-0.69%	94,300
2026-06-15	81.76	82.79	81.76	82.72	+1.40%	80,200
2026-06-12	80.80	81.70	80.65	81.58	+1.05%	140,700
2026-06-11	80.75	82.05	79.63	80.73	-0.01%	120,900
2026-06-10	81.14	81.87	79.95	80.74	-1.02%	235,900
2026-06-09	80.27	81.77	80.27	81.57	+1.81%	120,400
2026-06-08	81.37	81.79	79.85	80.12	-1.91%	465,500
2026-06-05	81.00	81.86	80.50	81.68	+0.47%	192,000
2026-06-04	79.67	81.37	79.67	81.30	+2.51%	207,800
2026-06-03	77.30	79.87	77.30	79.31	+2.51%	149,400
2026-06-02	78.31	79.15	76.84	77.37	-1.71%	189,900
2026-06-01	76.65	78.73	76.30	78.72	+1.77%	309,000
2026-05-29	76.23	77.50	76.14	77.35	+0.81%	294,800
2026-05-28	76.58	76.81	75.30	76.73	+0.01%	148,200
2026-05-27	75.82	77.67	75.82	76.72	+0.62%	253,300
2026-05-26	74.14	76.42	73.35	76.25	+2.90%	283,200
2026-05-25	74.23	75.00	73.89	74.10	+0.19%	65,400
2026-05-22	73.14	74.12	72.36	73.96	+1.58%	125,500
2026-05-21	71.99	73.26	70.94	72.81	+1.18%	155,100
2026-05-20	72.20	72.46	71.58	71.96	-0.26%	180,200
2026-05-19	73.12	73.38	72.09	72.15	-1.08%	193,500
2026-05-15	73.58	73.80	71.99	72.94	-0.84%	211,400
2026-05-14	74.34	74.62	73.41	73.56	-0.70%	123,400
2026-05-13	74.23	74.58	73.03	74.08	-0.22%	167,400
2026-05-12	72.20	74.63	72.05	74.24	+3.01%	256,300
2026-05-11	71.95	72.07	69.94	72.07	+1.11%	444,300
2026-05-08	74.46	74.46	71.18	71.28	-4.22%	476,000
2026-05-07	77.04	77.50	74.23	74.42	-3.36%	360,100
2026-05-06	81.50	81.54	76.29	77.01	-7.77%	362,300
2026-05-05	81.46	83.86	81.38	83.50	+2.52%	137,600
2026-05-04	82.00	83.18	81.28	81.45	-0.66%	101,800
2026-05-01	84.05	84.05	81.65	81.99	-2.46%	84,100
2026-04-30	82.54	84.12	82.22	84.06	+1.74%	155,200
2026-04-29	84.46	84.68	82.43	82.62	-1.92%	147,900
2026-04-28	85.91	86.72	83.97	84.24	-1.40%	160,700
2026-04-27	84.34	85.86	83.75	85.44	+1.21%	225,400
2026-04-24	83.35	84.42	82.93	84.42	+1.26%	115,600
2026-04-23	82.94	83.82	82.25	83.37	+0.57%	122,500
2026-04-22	83.18	83.49	82.26	82.90	+0.00%	135,300
2026-04-21	83.21	83.61	82.62	82.90	-0.49%	132,200
2026-04-20	83.66	83.66	82.85	83.31	-0.48%	80,000
2026-04-17	83.42	84.22	82.00	83.71	+1.03%	204,200
2026-04-16	84.08	84.25	82.44	82.86	-1.40%	114,300
2026-04-15	85.75	86.34	83.67	84.04	-1.70%	121,900
2026-04-14	85.70	85.80	83.54	85.49	-0.38%	193,600
2026-04-13	85.20	86.04	84.48	85.82	-0.08%	104,800
2026-04-10	87.17	87.46	85.69	85.89	-1.43%	107,400
2026-04-09	85.91	87.70	85.91	87.14	+1.46%	139,400
2026-04-08	87.80	90.27	85.20	85.89	-2.48%	168,400
2026-04-07	90.64	90.75	87.51	88.07	-2.90%	101,800
2026-04-06	93.41	93.41	90.23	90.70	-2.68%	86,000
2026-04-02	93.64	94.85	92.73	93.20	-1.38%	78,900
2026-04-01	93.87	95.30	93.60	94.50	+1.24%	92,700
2026-03-31	94.38	94.38	92.61	93.34	-0.17%	108,200
2026-03-30	94.19	95.34	93.09	93.50	-0.67%	75,700
2026-03-27	93.60	95.13	93.23	94.13	+0.49%	154,500
2026-03-26	95.25	97.02	93.29	93.67	-0.19%	93,800
2026-03-25	94.45	94.48	92.55	93.85	+0.47%	121,500
2026-03-24	92.30	95.26	91.39	93.41	+1.06%	158,100
2026-03-23	89.77	92.95	89.43	92.43	+4.29%	91,600
2026-03-20	90.12	90.15	87.96	88.63	-1.64%	248,100
2026-03-19	93.58	93.58	90.01	90.11	-4.30%	131,900
2026-03-18	94.79	95.80	93.55	94.16	-0.96%	117,700
2026-03-17	96.76	96.89	94.78	95.07	-1.51%	120,600
2026-03-16	97.38	98.64	96.38	96.53	-0.47%	201,700
2026-03-13	96.38	97.08	96.38	96.99	+1.03%	85,900
2026-03-12	96.66	96.66	95.39	96.00	-1.22%	105,300
2026-03-11	97.15	98.24	96.00	97.19	+0.20%	128,200
2026-03-10	96.37	97.06	95.23	97.00	+0.65%	147,400
2026-03-09	95.08	96.40	93.26	96.37	+0.07%	84,900
2026-03-06	94.49	96.53	94.21	96.30	-0.18%	150,200
2026-03-05	93.91	96.65	93.91	96.47	+1.33%	139,300
2026-03-04	95.17	95.89	94.43	95.20	-0.09%	90,600
2026-03-03	93.99	95.70	93.03	95.29	-0.09%	127,400
2026-03-02	93.78	95.64	92.80	95.38	+1.89%	88,900
2026-02-27	91.81	94.33	91.81	93.61	+0.96%	205,200
2026-02-26	89.73	93.98	87.98	92.72	-3.01%	315,700
2026-02-25	95.37	96.30	94.46	95.60	+0.19%	126,600
2026-02-24	95.55	95.80	94.54	95.42	+0.87%	121,600
2026-02-23	97.40	97.44	94.03	94.60	-3.07%	145,200
2026-02-20	96.92	97.60	95.54	97.60	+1.04%	130,400
2026-02-19	97.28	97.30	96.20	96.60	-1.00%	140,200
2026-02-18	98.14	98.71	97.01	97.58	-0.18%	140,500
2026-02-17	99.40	99.41	97.14	97.76	-1.03%	123,300
2026-02-13	98.42	99.07	97.68	98.78	+0.44%	128,200
2026-02-12	100.12	100.93	97.13	98.35	-1.53%	118,500
2026-02-11	101.00	101.31	99.42	99.88	-0.31%	128,800
2026-02-10	98.42	100.42	97.73	100.19	+1.80%	112,600
2026-02-09	97.81	98.53	95.79	98.42	+0.61%	123,400
2026-02-06	98.40	99.09	97.50	97.82	+0.32%	100,800
2026-02-05	99.43	99.43	96.82	97.51	-1.76%	173,900
2026-02-04	95.03	99.60	95.03	99.26	+4.75%	216,300
2026-02-03	95.61	95.61	93.57	94.76	-0.90%	191,200
2026-02-02	91.51	95.84	91.51	95.62	+4.73%	195,300
2026-01-30	90.93	91.52	89.30	91.30	+0.00%	225,700
2026-01-29	90.25	92.84	88.55	91.30	+3.63%	232,600
2026-01-28	88.14	89.45	86.27	88.10	-0.62%	138,200
2026-01-27	89.06	89.89	87.74	88.65	-1.13%	116,100
2026-01-26	88.65	90.00	87.68	89.66	+1.16%	108,900
2026-01-23	89.86	90.23	88.26	88.63	-1.38%	102,800
2026-01-22	89.43	91.59	89.38	89.87	+0.86%	137,600
2026-01-21	88.01	89.76	87.30	89.10	+1.39%	99,900
2026-01-20	88.37	89.00	87.53	87.88	-0.96%	134,700
2026-01-19	88.26	88.91	88.26	88.73	+0.03%	46,200
2026-01-16	88.84	88.96	88.50	88.70	-0.26%	95,500
2026-01-15	88.68	89.25	88.38	88.93	+0.40%	123,400
2026-01-14	88.75	88.94	87.24	88.58	+1.56%	107,600
2026-01-13	88.54	88.54	87.11	87.22	-1.49%	101,900
2026-01-12	89.35	89.35	88.30	88.54	-0.30%	41,400
2026-01-09	87.62	89.34	86.90	88.81	+1.36%	75,500
2026-01-08	85.89	87.79	85.89	87.62	+1.58%	99,300
2026-01-07	89.20	89.33	86.00	86.26	-3.54%	128,500
2026-01-06	86.74	89.61	86.74	89.43	+3.10%	90,000
2026-01-05	86.08	87.87	86.08	86.74	+0.74%	110,500
2026-01-02	85.00	87.02	84.69	86.10	+1.14%	61,700
2025-12-31	85.25	85.26	84.79	85.13	-0.27%	38,900
2025-12-30	86.10	86.11	85.32	85.36	-0.41%	61,000
2025-12-29	86.04	87.02	85.58	85.71	-0.88%	58,300
2025-12-24	86.46	86.76	85.93	86.47	-0.05%	20,500
2025-12-23	85.71	86.51	85.71	86.51	+1.29%	51,000
2025-12-22	85.61	86.18	84.94	85.41	-0.08%	106,000
2025-12-19	87.39	87.39	85.23	85.48	-1.94%	145,200
2025-12-18	86.13	87.50	86.01	87.17	+1.21%	76,300
2025-12-17	86.20	86.50	85.54	86.13	+0.02%	86,000
2025-12-16	86.24	87.01	86.01	86.11	-0.63%	122,900
2025-12-15	87.94	88.46	86.60	86.66	-1.21%	116,000
2025-12-12	86.50	87.90	86.49	87.72	+2.13%	91,900
2025-12-11	85.20	86.23	85.00	85.89	+0.81%	88,100
2025-12-10	83.85	85.39	83.85	85.20	+1.61%	72,200
2025-12-09	84.11	85.66	83.32	83.85	-1.34%	66,800
2025-12-08	85.14	86.34	84.85	84.99	-0.52%	58,300
2025-12-05	86.53	86.53	85.25	85.43	-0.08%	67,600
2025-12-04	85.01	86.16	83.75	85.50	+0.14%	109,900
2025-12-03	83.75	85.41	83.75	85.38	+2.26%	83,000
2025-12-02	85.91	86.56	83.32	83.49	-2.75%	69,400
2025-12-01	86.73	86.73	85.85	85.85	-1.42%	67,400
2025-11-28	86.84	87.17	86.31	87.09	+0.85%	50,200
2025-11-27	86.92	86.92	85.67	86.36	-0.64%	52,100
2025-11-26	85.40	87.96	85.40	86.92	+1.90%	237,000
2025-11-25	84.95	86.28	84.42	85.30	+1.33%	370,800
2025-11-24	84.50	84.50	83.61	84.18	-0.09%	112,900
2025-11-21	83.06	85.62	82.14	84.26	+2.88%	100,000
2025-11-20	84.67	88.00	81.90	81.90	+0.01%	213,200
2025-11-19	81.71	82.06	80.77	81.89	+0.22%	67,000
2025-11-18	83.24	83.24	81.00	81.71	-1.40%	65,300
2025-11-17	84.83	85.16	82.62	82.87	-2.36%	109,800
2025-11-14	85.57	85.60	84.01	84.87	-1.28%	107,700
2025-11-13	85.38	86.43	85.21	85.97	+0.82%	77,800
2025-11-12	84.91	85.51	84.08	85.27	+1.78%	82,100
2025-11-11	84.29	84.41	82.72	83.78	-0.19%	47,400
2025-11-10	83.78	84.63	83.45	83.94	+0.23%	92,600
2025-11-07	81.47	83.90	81.47	83.75	+2.31%	101,400
2025-11-06	82.78	82.78	81.36	81.86	-1.33%	109,000
2025-11-05	80.00	84.87	78.76	82.96	+4.27%	243,200
2025-11-04	78.82	79.68	77.01	79.56	+1.14%	111,300
2025-11-03	79.13	79.13	78.31	78.66	-1.19%	66,700
2025-10-31	78.27	79.74	77.79	79.61	+1.16%	66,200
2025-10-30	78.00	79.22	78.00	78.70	+0.50%	67,100
2025-10-29	78.93	78.93	77.91	78.31	-0.71%	61,400
2025-10-28	78.10	79.47	77.94	78.87	+0.82%	71,700
2025-10-27	78.30	78.46	77.71	78.23	-0.29%	63,400
2025-10-24	78.90	79.36	78.36	78.46	-0.49%	77,600
2025-10-23	77.98	79.01	77.96	78.85	+0.93%	123,700
2025-10-22	77.69	78.88	77.00	78.12	-2.50%	138,500
2025-10-21	80.65	80.65	79.64	80.12	+0.45%	80,100
2025-10-20	80.91	80.91	79.57	79.76	-0.92%	103,600
2025-10-17	80.17	81.16	80.07	80.50	-0.06%	141,300
2025-10-16	82.48	83.00	80.41	80.55	-2.60%	73,100
2025-10-15	81.66	83.04	81.66	82.70	+1.61%	106,400
2025-10-14	81.02	81.62	80.91	81.39	+0.15%	87,500
2025-10-10	81.08	81.71	80.85	81.27	+0.12%	45,400
2025-10-09	81.74	82.15	80.88	81.17	-0.10%	87,700
2025-10-08	80.41	81.35	79.39	81.25	+1.63%	89,700
2025-10-07	80.82	80.83	79.70	79.95	-1.08%	48,300
2025-10-06	81.95	81.95	80.55	80.82	-0.57%	63,900
2025-10-03	81.75	82.28	80.99	81.28	-0.15%	58,400
2025-10-02	79.96	81.45	79.96	81.40	+1.81%	97,900
2025-10-01	79.32	80.50	79.32	79.95	+0.68%	91,200
2025-09-30	76.04	79.68	76.04	79.41	+4.10%	238,000
2025-09-29	76.97	77.00	75.50	76.28	-0.35%	57,700
2025-09-26	77.90	78.00	76.33	76.55	-1.61%	107,400
2025-09-25	78.00	78.23	77.02	77.80	+0.50%	156,700
2025-09-24	77.64	78.33	77.00	77.41	-0.30%	70,700
2025-09-23	77.64	78.68	77.52	77.64	+0.13%	85,900
2025-09-22	77.98	78.25	77.53	77.54	-0.49%	49,000
2025-09-19	78.51	79.60	77.31	77.92	-1.75%	225,000
2025-09-18	78.60	79.64	78.60	79.31	+0.60%	50,100
2025-09-17	79.92	80.44	78.40	78.84	-1.15%	107,800
2025-09-16	79.96	81.26	79.40	79.76	+0.10%	104,100
2025-09-15	79.55	80.06	79.38	79.68	-0.11%	54,100
2025-09-12	80.42	80.50	79.31	79.77	-1.27%	67,800
2025-09-11	79.95	80.96	79.93	80.80	+1.71%	75,700
2025-09-10	78.54	79.80	78.50	79.44	+0.54%	106,200
2025-09-09	79.80	79.93	78.97	79.01	-1.75%	83,200
2025-09-08	79.83	80.75	79.58	80.42	+0.30%	101,100
2025-09-05	79.01	80.30	78.07	80.18	+1.74%	133,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+10.72%). 가장 약한 달: 8월 (-6.81%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.06%
2월-1.96%
3월-3.61%
4월-6.21%
5월+4.98%
6월+1.15%
7월-1.04%
8월-6.81%
9월+4.02%
10월-0.43%
11월+10.72%
12월-0.84%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Stella-Jones Inc. (SJ.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 68.56. Closelook 데이터 레이크의 일별 가격 기록 기준.

SJ.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 101.31, 최저 67.75 (2026-09-02 기준).

Stella-Jones Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SJ.TO의 가장 강한 달은 11월(평균 +10.72%), 가장 약한 달은 8월(평균 -6.81%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.