시장 데이터를 불러오는 중
전체 종목
ATI Inc. 과거 주가
ATI Inc. Common Stock · ATI · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ATI Inc. Common Stock · ATI · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩254,095 | ₩260,339 | ₩252,366 | ₩257,069 | +1.17% | 81.8만 |
| 2026.10.08 | ₩249,405 | ₩254,858 | ₩248,426 | ₩252,098 | +1.08% | 88.8만 |
| 2026.10.07 | ₩255,327 | ₩255,837 | ₩247,220 | ₩253,518 | -0.71% | 137.4만 |
| 2026.10.06 | ₩260,728 | ₩262,403 | ₩253,840 | ₩260,888 | +0.06% | 81.5만 |
| 2026.10.05 | ₩257,713 | ₩262,765 | ₩253,599 | ₩258,744 | +0.40% | 152.9만 |
| 2026.10.02 | ₩258,905 | ₩260,379 | ₩252,822 | ₩257,847 | -0.41% | 142.4만 |
| 2026.10.01 | ₩251,307 | ₩257,686 | ₩248,842 | ₩256,131 | +1.92% | 148.4만 |
| 2026.09.30 | ₩252,245 | ₩254,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,800 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩245,224 | ₩254,322 | ₩244,446 | ₩253,197 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩244,915 | ₩248,909 | ₩238,872 | ₩242,101 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩250,142 | ₩250,155 | ₩244,312 | ₩248,547 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | ₩245,371 | ₩251,656 | ₩243,227 | ₩249,525 | +1.69% | 112.7만 |
|---|
| 2026.09.23 | ₩248,587 | ₩254,577 | ₩245,626 | ₩246,805 | -0.72% | 135.5만 |
|---|
| 2026.09.22 | ₩253,331 | ₩255,421 | ₩249,070 | ₩249,994 | -1.32% | 143.4만 |
|---|
| 2026.09.21 | ₩257,043 | ₩258,852 | ₩250,919 | ₩253,478 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩247,515 | ₩257,739 | ₩246,001 | ₩256,788 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩263,984 | ₩263,984 | ₩240,654 | ₩246,081 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | ₩252,781 | ₩259,816 | ₩250,316 | ₩254,135 | +0.54% | 103.1만 |
|---|
| 2026.09.15 | ₩256,440 | ₩257,646 | ₩244,728 | ₩250,168 | -2.45% | 185.7만 |
|---|
| 2026.09.14 | ₩258,704 | ₩260,634 | ₩250,584 | ₩252,125 | -2.54% | 169만 |
|---|
| 2026.09.11 | ₩270,738 | ₩273,190 | ₩265,418 | ₩266,356 | -1.62% | 122.3만 |
|---|
| 2026.09.10 | ₩271,354 | ₩278,228 | ₩263,448 | ₩266,664 | -1.73% | 132.5만 |
|---|
| 2026.09.09 | ₩275,709 | ₩281,820 | ₩274,932 | ₩276,768 | +0.38% | 111.2만 |
|---|
| 2026.09.08 | ₩278,148 | ₩281,230 | ₩272,238 | ₩277,813 | -0.12% | 162만 |
|---|
| 2026.09.04 | ₩273,806 | ₩284,473 | ₩273,806 | ₩282,275 | +3.09% | 179만 |
|---|
| 2026.09.03 | ₩272,279 | ₩278,148 | ₩268,339 | ₩274,088 | +0.66% | 160.8만 |
|---|
| 2026.09.02 | ₩271,300 | ₩274,677 | ₩265,940 | ₩270,269 | -0.38% | 192.2만 |
|---|
| 2026.09.01 | ₩272,949 | ₩275,133 | ₩267,709 | ₩269,277 | -1.35% | 141.5만 |
|---|
| 2026.08.31 | ₩281,418 | ₩282,597 | ₩270,711 | ₩273,632 | -2.77% | 999.4만 |
|---|
| 2026.08.28 | ₩287,327 | ₩289,364 | ₩280,761 | ₩282,423 | -1.71% | 112만 |
|---|
| 2026.08.27 | ₩287,153 | ₩291,414 | ₩283,334 | ₩287,461 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩290,784 | ₩291,910 | ₩283,629 | ₩285,237 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩286,697 | ₩290,329 | ₩280,975 | ₩288,412 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩277,277 | ₩282,624 | ₩271,019 | ₩281,150 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,637 | ₩285,357 | ₩276,446 | ₩277,398 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩286,737 | ₩289,927 | ₩277,907 | ₩280,359 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩303,126 | ₩303,448 | ₩288,225 | ₩289,431 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩305,190 | ₩309,035 | ₩300,633 | ₩303,461 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩308,687 | ₩312,037 | ₩305,551 | ₩310,590 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩303,635 | ₩307,320 | ₩300,164 | ₩306,168 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩310,081 | ₩313,457 | ₩302,443 | ₩304,479 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩319,715 | ₩326,389 | ₩307,709 | ₩308,781 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩305,967 | ₩311,394 | ₩302,845 | ₩308,312 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩309,893 | ₩320,573 | ₩304,198 | ₩305,779 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩299,159 | ₩308,808 | ₩297,257 | ₩305,310 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩294,791 | ₩317,558 | ₩294,791 | ₩299,401 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩273,565 | ₩279,676 | ₩271,609 | ₩274,852 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩265,351 | ₩269,867 | ₩261,009 | ₩268,205 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩247,743 | ₩259,347 | ₩245,947 | ₩258,785 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩248,480 | ₩255,247 | ₩245,518 | ₩251,173 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩240,426 | ₩247,354 | ₩234,504 | ₩243,750 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,542 | ₩252,098 | ₩234,195 | ₩238,416 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩255,930 | ₩256,118 | ₩245,291 | ₩250,570 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩267,146 | ₩269,197 | ₩250,892 | ₩258,141 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩268,004 | ₩273,766 | ₩263,542 | ₩265,056 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩259,964 | ₩267,977 | ₩256,279 | ₩267,790 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩261,317 | ₩266,503 | ₩259,964 | ₩262,095 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩253,733 | ₩264,708 | ₩250,101 | ₩264,265 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩253,210 | ₩255,180 | ₩246,724 | ₩249,565 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩242,276 | ₩252,379 | ₩237,184 | ₩249,472 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩253,894 | ₩257,136 | ₩244,674 | ₩248,587 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩253,733 | ₩259,977 | ₩252,085 | ₩259,414 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩252,272 | ₩261,304 | ₩249,860 | ₩253,853 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩247,971 | ₩251,281 | ₩245,291 | ₩246,229 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩251,884 | ₩252,580 | ₩245,599 | ₩250,637 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩253,894 | ₩256,909 | ₩251,977 | ₩252,406 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩242,249 | ₩249,096 | ₩239,944 | ₩248,708 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩252,098 | ₩256,480 | ₩239,475 | ₩245,572 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩253,800 | ₩260,500 | ₩253,612 | ₩257,364 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩259,294 | ₩262,162 | ₩247,234 | ₩252,058 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩261,492 | ₩263,381 | ₩256,064 | ₩257,512 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩266,932 | ₩268,982 | ₩260,862 | ₩264,118 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩261,384 | ₩267,937 | ₩260,728 | ₩264,935 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩264,909 | ₩266,597 | ₩259,012 | ₩264,520 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩268,741 | ₩274,034 | ₩264,239 | ₩267,334 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩264,265 | ₩271,354 | ₩261,974 | ₩264,775 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,627 | ₩274,141 | ₩260,835 | ₩267,468 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩271,327 | ₩275,120 | ₩268,004 | ₩273,485 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩268,058 | ₩271,823 | ₩263,140 | ₩269,800 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩263,703 | ₩270,068 | ₩261,304 | ₩263,796 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩264,279 | ₩266,731 | ₩260,915 | ₩263,059 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩271,769 | ₩271,769 | ₩261,304 | ₩262,389 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,634 | ₩272,828 | ₩260,634 | ₩265,967 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,530 | ₩267,428 | ₩249,096 | ₩267,334 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩247,475 | ₩255,046 | ₩244,741 | ₩245,719 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,572 | ₩254,202 | ₩237,639 | ₩250,758 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩239,462 | ₩242,503 | ₩236,567 | ₩241,391 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩238,792 | ₩244,554 | ₩235,388 | ₩237,813 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,505 | ₩244,339 | ₩236,473 | ₩242,678 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,527 | ₩243,696 | ₩234,436 | ₩241,123 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,720 | ₩245,626 | ₩236,554 | ₩239,167 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,684 | ₩242,570 | ₩228,862 | ₩239,837 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩229,143 | ₩237,545 | ₩228,956 | ₩234,718 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩226,785 | ₩229,076 | ₩224,132 | ₩228,514 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩226,919 | ₩229,693 | ₩221,103 | ₩227,589 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩221,103 | ₩227,401 | ₩219,763 | ₩226,142 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩215,824 | ₩220,259 | ₩213,211 | ₩217,472 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩205,023 | ₩216,319 | ₩202,102 | ₩214,953 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩204,273 | ₩207,797 | ₩202,490 | ₩206,001 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩199,837 | ₩203,589 | ₩196,099 | ₩201,593 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,753 | ₩210,423 | ₩199,475 | ₩200,494 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,465 | ₩215,328 | ₩206,390 | ₩206,658 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩222,443 | ₩224,319 | ₩217,606 | ₩217,847 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩216,172 | ₩223,730 | ₩213,090 | ₩220,875 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩214,309 | ₩217,619 | ₩210,115 | ₩215,757 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩209,043 | ₩216,333 | ₩205,063 | ₩215,958 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,540 | ₩220,540 | ₩209,861 | ₩212,246 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩227,442 | ₩229,291 | ₩216,360 | ₩217,968 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,644 | ₩221,411 | ₩213,063 | ₩221,211 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩210,062 | ₩210,383 | ₩205,023 | ₩208,172 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,502 | ₩208,521 | ₩204,179 | ₩206,216 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,571 | ₩212,139 | ₩203,442 | ₩208,051 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩196,219 | ₩208,668 | ₩196,166 | ₩208,320 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,703 | ₩207,770 | ₩190,752 | ₩195,951 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩204,219 | ₩207,502 | ₩200,588 | ₩203,281 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩207,435 | ₩207,690 | ₩200,346 | ₩205,626 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩206,028 | ₩208,199 | ₩200,628 | ₩206,711 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,596 | ₩211,053 | ₩200,735 | ₩206,430 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,690 | ₩216,266 | ₩198,377 | ₩205,425 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩219,924 | ₩223,261 | ₩211,080 | ₩212,996 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩218,276 | ₩220,701 | ₩214,403 | ₩219,844 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,497 | ₩221,143 | ₩214,497 | ₩220,648 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩210,129 | ₩212,420 | ₩206,886 | ₩208,815 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩218,289 | ₩219,562 | ₩209,941 | ₩210,155 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩221,103 | ₩221,479 | ₩217,847 | ₩218,463 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩217,217 | ₩220,071 | ₩215,301 | ₩219,468 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩213,331 | ₩217,432 | ₩211,737 | ₩217,365 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩210,115 | ₩218,825 | ₩209,070 | ₩213,907 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩211,080 | ₩213,680 | ₩208,025 | ₩209,566 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩197,331 | ₩200,480 | ₩195,496 | ₩197,358 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,613 | ₩199,730 | ₩194,906 | ₩198,269 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩197,197 | ₩204,098 | ₩195,643 | ₩196,487 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩201,405 | ₩208,253 | ₩200,869 | ₩202,678 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩187,241 | ₩195,884 | ₩183,878 | ₩194,919 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩190,832 | ₩191,006 | ₩181,546 | ₩181,573 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩190,149 | ₩192,293 | ₩187,522 | ₩188,179 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩196,179 | ₩198,042 | ₩190,913 | ₩192,882 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,683 | ₩203,844 | ₩198,939 | ₩199,663 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩195,402 | ₩203,026 | ₩193,606 | ₩200,454 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,643 | ₩203,442 | ₩195,228 | ₩196,152 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩195,362 | ₩198,417 | ₩187,375 | ₩190,015 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩193,981 | ₩199,743 | ₩190,122 | ₩197,707 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,690 | ₩203,683 | ₩199,261 | ₩200,521 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,671 | ₩200,467 | ₩197,077 | ₩199,435 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩194,169 | ₩198,939 | ₩194,169 | ₩197,626 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩198,403 | ₩199,958 | ₩187,455 | ₩190,243 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩209,217 | ₩209,217 | ₩191,918 | ₩195,777 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩210,423 | ₩214,001 | ₩207,623 | ₩211,013 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩209,432 | ₩217,807 | ₩209,432 | ₩213,023 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩201,231 | ₩210,276 | ₩198,323 | ₩209,981 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩202,088 | ₩204,125 | ₩198,457 | ₩201,124 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩214,269 | ₩215,743 | ₩202,879 | ₩206,604 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩213,827 | ₩217,030 | ₩211,187 | ₩216,842 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,499 | ₩217,767 | ₩207,033 | ₩210,330 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩218,825 | ₩225,311 | ₩214,216 | ₩223,006 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩217,043 | ₩219,616 | ₩212,956 | ₩219,214 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,690 | ₩219,214 | ₩211,482 | ₩219,160 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,681 | ₩220,112 | ₩213,331 | ₩214,430 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩211,871 | ₩217,083 | ₩210,477 | ₩215,797 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩210,785 | ₩214,175 | ₩209,713 | ₩213,425 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩204,313 | ₩213,050 | ₩203,616 | ₩212,889 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,727 | ₩206,028 | ₩200,521 | ₩204,809 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩198,109 | ₩199,770 | ₩196,782 | ₩199,087 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩192,239 | ₩196,903 | ₩191,784 | ₩196,648 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,450 | ₩192,936 | ₩186,450 | ₩192,869 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,603 | ₩193,633 | ₩184,601 | ₩187,348 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩185,968 | ₩187,268 | ₩180,675 | ₩185,888 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩182,109 | ₩184,574 | ₩179,201 | ₩183,636 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,782 | ₩183,261 | ₩178,491 | ₩181,787 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩174,993 | ₩181,814 | ₩174,993 | ₩178,986 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,695 | ₩178,115 | ₩168,173 | ₩172,420 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩172,930 | ₩173,238 | ₩165,238 | ₩170,853 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,523 | ₩183,583 | ₩164,286 | ₩171,978 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩160,052 | ₩163,228 | ₩159,623 | ₩163,174 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩161,097 | ₩166,832 | ₩160,293 | ₩161,204 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩163,080 | ₩164,970 | ₩157,037 | ₩163,107 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,497 | ₩167,181 | ₩162,732 | ₩163,107 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩165,305 | ₩168,709 | ₩164,085 | ₩166,363 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,573 | ₩166,417 | ₩162,142 | ₩165,305 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,586 | ₩166,672 | ₩164,286 | ₩165,559 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩168,347 | ₩168,856 | ₩163,670 | ₩164,970 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩166,095 | ₩167,275 | ₩163,630 | ₩167,060 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩166,216 | ₩168,735 | ₩163,523 | ₩165,198 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,360 | ₩169,486 | ₩166,162 | ₩166,631 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩168,199 | ₩170,330 | ₩167,221 | ₩168,025 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩166,953 | ₩167,208 | ₩161,714 | ₩165,144 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩167,074 | ₩168,106 | ₩165,090 | ₩166,725 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩166,028 | ₩167,301 | ₩164,273 | ₩165,439 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,472 | ₩167,395 | ₩160,132 | ₩163,884 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,822 | ₩166,109 | ₩155,174 | ₩158,913 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,362 | ₩164,152 | ₩161,137 | ₩161,928 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,695 | ₩162,705 | ₩155,764 | ₩161,955 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,802 | ₩164,246 | ₩160,266 | ₩160,668 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,558 | ₩160,039 | ₩153,767 | ₩159,730 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,407 | ₩156,407 | ₩153,593 | ₩153,781 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,702 | ₩157,412 | ₩155,322 | ₩155,670 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,657 | ₩156,903 | ₩155,161 | ₩156,287 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩156,300 | ₩157,265 | ₩154,102 | ₩156,715 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,568 | ₩157,426 | ₩155,469 | ₩156,300 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩154,263 | ₩156,715 | ₩152,762 | ₩155,724 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,834 | ₩156,407 | ₩152,762 | ₩155,121 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩149,104 | ₩152,186 | ₩148,555 | ₩151,797 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,357 | ₩148,354 | ₩144,923 | ₩147,081 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,553 | ₩147,952 | ₩143,824 | ₩144,575 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,521 | ₩146,424 | ₩143,516 | ₩145,607 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩146,062 | ₩148,541 | ₩144,387 | ₩145,687 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,367 | ₩148,461 | ₩144,588 | ₩146,009 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,546 | ₩149,037 | ₩140,716 | ₩148,273 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩134,136 | ₩141,667 | ₩133,238 | ₩140,340 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,466 | ₩135,449 | ₩131,456 | ₩133,225 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,332 | ₩137,580 | ₩132,876 | ₩133,520 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,690 | ₩135,690 | ₩132,662 | ₩134,551 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,429 | ₩134,618 | ₩130,786 | ₩134,538 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩132,876 | ₩134,873 | ₩130,170 | ₩131,818 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩133,895 | ₩134,042 | ₩131,617 | ₩132,206 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,345 | ₩134,243 | ₩131,630 | ₩132,850 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,427 | ₩136,427 | ₩133,922 | ₩135,074 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩133,158 | ₩135,664 | ₩132,247 | ₩134,404 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩131,161 | ₩133,158 | ₩127,490 | ₩133,051 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩129,205 | ₩130,907 | ₩127,731 | ₩130,826 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩127,034 | ₩130,196 | ₩124,769 | ₩129,272 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩134,002 | ₩134,672 | ₩125,855 | ₩127,034 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,799 | ₩134,873 | ₩130,464 | ₩131,483 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩131,014 | ₩133,064 | ₩129,325 | ₩131,563 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,520 | ₩136,025 | ₩131,617 | ₩132,327 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,696 | ₩134,551 | ₩127,570 | ₩133,158 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,315 | ₩135,489 | ₩130,665 | ₩132,072 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,443 | ₩133,734 | ₩130,518 | ₩132,769 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,309 | ₩131,791 | ₩128,696 | ₩131,201 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,381 | ₩132,662 | ₩128,615 | ₩131,456 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,382 | ₩130,947 | ₩125,788 | ₩130,853 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,607 | ₩130,103 | ₩127,999 | ₩128,923 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,374 | ₩130,746 | ₩127,329 | ₩129,299 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,736 | ₩131,711 | ₩127,262 | ₩128,669 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,756 | ₩133,895 | ₩130,759 | ₩132,139 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩136,025 | ₩136,025 | ₩130,974 | ₩132,622 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,397 | ₩138,598 | ₩134,940 | ₩135,583 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩134,002 | ₩138,839 | ₩131,496 | ₩138,022 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩133,198 | ₩138,880 | ₩130,572 | ₩132,032 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,438 | ₩123,268 | ₩120,602 | ₩122,893 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,602 | ₩122,049 | ₩119,530 | ₩119,597 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,436 | ₩120,267 | ₩111,423 | ₩119,999 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩113,124 | ₩113,634 | ₩108,997 | ₩110,096 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩109,171 | ₩113,178 | ₩109,171 | ₩112,990 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,614 | ₩110,042 | ₩106,880 | ₩109,091 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,550 | ₩108,568 | ₩106,250 | ₩107,644 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,320 | ₩112,521 | ₩107,242 | ₩108,836 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩115,068 | ₩115,671 | ₩110,565 | ₩111,650 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,614 | ₩113,741 | ₩108,381 | ₩113,607 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,480 | ₩111,530 | ₩108,595 | ₩111,195 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,243 | ₩110,820 | ₩106,826 | ₩107,255 | -2.71% | 104.9만 |
|---|