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 | ₩253,784 | ₩260,020 | ₩252,057 | ₩256,755 | +1.17% | 81.8만 |
| 2026.10.08 | ₩249,099 | ₩254,546 | ₩248,122 | ₩251,789 | +1.08% | 88.8만 |
| 2026.10.07 | ₩255,015 | ₩255,524 | ₩246,918 | ₩253,208 | -0.71% | 137.4만 |
| 2026.10.06 | ₩260,409 | ₩262,082 | ₩253,529 | ₩260,569 | +0.06% | 81.5만 |
| 2026.10.05 | ₩257,397 | ₩262,443 | ₩253,288 | ₩258,428 | +0.40% | 152.9만 |
| 2026.10.02 | ₩258,588 | ₩260,061 | ₩252,512 | ₩257,531 | -0.41% | 142.4만 |
| 2026.10.01 | ₩251,000 | ₩257,370 | ₩248,537 | ₩255,818 | +1.92% | 148.4만 |
| 2026.09.30 | ₩251,937 | ₩254,533 | ₩245,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,489 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩244,924 | ₩254,011 | ₩244,147 | ₩252,887 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩244,616 | ₩248,604 | ₩238,580 | ₩241,805 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩249,835 | ₩249,849 | ₩244,013 | ₩248,243 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | ₩245,071 | ₩251,348 | ₩242,929 | ₩249,220 | +1.69% | 112.7만 |
|---|
| 2026.09.23 | ₩248,283 | ₩254,265 | ₩245,325 | ₩246,503 | -0.72% | 135.5만 |
|---|
| 2026.09.22 | ₩253,021 | ₩255,109 | ₩248,765 | ₩249,688 | -1.32% | 143.4만 |
|---|
| 2026.09.21 | ₩256,728 | ₩258,535 | ₩250,612 | ₩253,168 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩247,212 | ₩257,424 | ₩245,700 | ₩256,474 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩263,661 | ₩263,661 | ₩240,360 | ₩245,780 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | ₩252,472 | ₩259,498 | ₩250,009 | ₩253,824 | +0.54% | 103.1만 |
|---|
| 2026.09.15 | ₩256,126 | ₩257,330 | ₩244,428 | ₩249,862 | -2.45% | 185.7만 |
|---|
| 2026.09.14 | ₩258,388 | ₩260,315 | ₩250,277 | ₩251,816 | -2.54% | 169만 |
|---|
| 2026.09.11 | ₩270,406 | ₩272,856 | ₩265,093 | ₩266,030 | -1.62% | 122.3만 |
|---|
| 2026.09.10 | ₩271,022 | ₩277,888 | ₩263,126 | ₩266,338 | -1.73% | 132.5만 |
|---|
| 2026.09.09 | ₩275,372 | ₩281,475 | ₩274,595 | ₩276,429 | +0.38% | 111.2만 |
|---|
| 2026.09.08 | ₩277,808 | ₩280,886 | ₩271,905 | ₩277,473 | -0.12% | 162만 |
|---|
| 2026.09.04 | ₩273,471 | ₩284,125 | ₩273,471 | ₩281,930 | +3.09% | 179만 |
|---|
| 2026.09.03 | ₩271,945 | ₩277,808 | ₩268,011 | ₩273,752 | +0.66% | 160.8만 |
|---|
| 2026.09.02 | ₩270,968 | ₩274,341 | ₩265,615 | ₩269,938 | -0.38% | 192.2만 |
|---|
| 2026.09.01 | ₩272,615 | ₩274,796 | ₩267,382 | ₩268,947 | -1.35% | 141.5만 |
|---|
| 2026.08.31 | ₩281,073 | ₩282,251 | ₩270,380 | ₩273,297 | -2.77% | 999.4만 |
|---|
| 2026.08.28 | ₩286,975 | ₩289,010 | ₩280,417 | ₩282,077 | -1.71% | 112만 |
|---|
| 2026.08.27 | ₩286,801 | ₩291,058 | ₩282,987 | ₩287,109 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩290,428 | ₩291,553 | ₩283,282 | ₩284,888 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩286,346 | ₩289,973 | ₩280,632 | ₩288,060 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩276,938 | ₩282,278 | ₩270,687 | ₩280,806 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,291 | ₩285,008 | ₩276,108 | ₩277,058 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩286,387 | ₩289,572 | ₩277,567 | ₩280,016 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩302,755 | ₩303,076 | ₩287,872 | ₩289,077 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩304,816 | ₩308,657 | ₩300,266 | ₩303,090 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩308,309 | ₩311,655 | ₩305,177 | ₩310,210 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩303,264 | ₩306,944 | ₩299,797 | ₩305,793 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩309,701 | ₩313,074 | ₩302,072 | ₩304,107 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩319,324 | ₩325,989 | ₩307,332 | ₩308,403 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩305,592 | ₩311,013 | ₩302,474 | ₩307,934 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩309,514 | ₩320,181 | ₩303,826 | ₩305,405 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩298,793 | ₩308,430 | ₩296,893 | ₩304,936 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩294,430 | ₩317,169 | ₩294,430 | ₩299,034 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩273,230 | ₩279,333 | ₩271,276 | ₩274,515 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩265,026 | ₩269,536 | ₩260,690 | ₩267,877 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩247,440 | ₩259,030 | ₩245,646 | ₩258,468 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩248,176 | ₩254,935 | ₩245,218 | ₩250,866 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩240,132 | ₩247,052 | ₩234,217 | ₩243,451 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,239 | ₩251,789 | ₩233,909 | ₩238,125 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩255,617 | ₩255,805 | ₩244,990 | ₩250,264 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩266,819 | ₩268,867 | ₩250,585 | ₩257,826 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩267,676 | ₩273,431 | ₩263,219 | ₩264,732 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩259,646 | ₩267,649 | ₩255,965 | ₩267,462 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩260,997 | ₩266,177 | ₩259,646 | ₩261,774 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩253,422 | ₩264,384 | ₩249,795 | ₩263,942 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩252,900 | ₩254,868 | ₩246,423 | ₩249,260 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩241,979 | ₩252,070 | ₩236,893 | ₩249,166 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩253,583 | ₩256,822 | ₩244,375 | ₩248,283 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩253,422 | ₩259,659 | ₩251,776 | ₩259,097 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩251,963 | ₩260,984 | ₩249,554 | ₩253,543 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩247,667 | ₩250,973 | ₩244,990 | ₩245,927 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩251,575 | ₩252,271 | ₩245,298 | ₩250,331 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩253,583 | ₩256,594 | ₩251,669 | ₩252,097 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩241,952 | ₩248,791 | ₩239,650 | ₩248,403 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩251,789 | ₩256,166 | ₩239,182 | ₩245,272 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩253,489 | ₩260,181 | ₩253,302 | ₩257,049 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩258,977 | ₩261,841 | ₩246,931 | ₩251,749 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩261,171 | ₩263,059 | ₩255,751 | ₩257,196 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩266,605 | ₩268,653 | ₩260,542 | ₩263,795 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩261,064 | ₩267,609 | ₩260,409 | ₩264,611 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩264,584 | ₩266,271 | ₩258,695 | ₩264,196 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩268,412 | ₩273,699 | ₩263,915 | ₩267,007 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩263,942 | ₩271,022 | ₩261,653 | ₩264,450 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,303 | ₩273,806 | ₩260,516 | ₩267,141 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩270,995 | ₩274,783 | ₩267,676 | ₩273,150 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩267,730 | ₩271,490 | ₩262,818 | ₩269,469 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩263,380 | ₩269,737 | ₩260,984 | ₩263,473 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩263,955 | ₩266,405 | ₩260,596 | ₩262,737 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩271,437 | ₩271,437 | ₩260,984 | ₩262,068 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,305 | ₩272,494 | ₩260,315 | ₩265,642 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,224 | ₩267,101 | ₩248,791 | ₩267,007 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩247,172 | ₩254,734 | ₩244,442 | ₩245,419 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,272 | ₩253,891 | ₩237,348 | ₩250,451 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩239,169 | ₩242,207 | ₩236,278 | ₩241,096 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩238,499 | ₩244,254 | ₩235,100 | ₩237,522 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,214 | ₩244,040 | ₩236,184 | ₩242,381 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,237 | ₩243,398 | ₩234,150 | ₩240,828 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,429 | ₩245,325 | ₩236,264 | ₩238,874 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,402 | ₩242,274 | ₩228,582 | ₩239,543 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩228,863 | ₩237,255 | ₩228,676 | ₩234,431 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩226,507 | ₩228,796 | ₩223,857 | ₩228,234 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩226,641 | ₩229,412 | ₩220,833 | ₩227,310 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩220,833 | ₩227,123 | ₩219,494 | ₩225,865 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩215,559 | ₩219,990 | ₩212,950 | ₩217,206 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩204,772 | ₩216,055 | ₩201,854 | ₩214,690 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩204,023 | ₩207,543 | ₩202,243 | ₩205,749 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩199,593 | ₩203,340 | ₩195,859 | ₩201,346 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,497 | ₩210,166 | ₩199,231 | ₩200,248 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,204 | ₩215,064 | ₩206,137 | ₩206,405 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩222,171 | ₩224,045 | ₩217,340 | ₩217,580 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩215,907 | ₩223,456 | ₩212,829 | ₩220,605 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩214,047 | ₩217,353 | ₩209,858 | ₩215,493 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩208,787 | ₩216,068 | ₩204,812 | ₩215,693 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,271 | ₩220,271 | ₩209,604 | ₩211,986 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩227,163 | ₩229,010 | ₩216,095 | ₩217,701 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,382 | ₩221,141 | ₩212,802 | ₩220,940 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩209,804 | ₩210,126 | ₩204,772 | ₩207,917 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,248 | ₩208,265 | ₩203,929 | ₩205,963 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,313 | ₩211,879 | ₩203,193 | ₩207,797 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩195,979 | ₩208,413 | ₩195,925 | ₩208,065 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,449 | ₩207,516 | ₩190,518 | ₩195,711 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩203,969 | ₩207,248 | ₩200,342 | ₩203,032 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩207,181 | ₩207,436 | ₩200,101 | ₩205,374 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩205,776 | ₩207,944 | ₩200,382 | ₩206,458 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,342 | ₩210,795 | ₩200,489 | ₩206,177 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,426 | ₩216,001 | ₩198,134 | ₩205,174 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩219,655 | ₩222,987 | ₩210,822 | ₩212,735 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩218,009 | ₩220,431 | ₩214,141 | ₩219,575 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,234 | ₩220,873 | ₩214,234 | ₩220,378 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩209,871 | ₩212,160 | ₩206,632 | ₩208,560 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩218,022 | ₩219,294 | ₩209,684 | ₩209,898 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩220,833 | ₩221,207 | ₩217,580 | ₩218,196 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩216,951 | ₩219,802 | ₩215,038 | ₩219,200 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩213,070 | ₩217,166 | ₩211,477 | ₩217,099 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩209,858 | ₩218,557 | ₩208,814 | ₩213,646 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩210,822 | ₩213,418 | ₩207,770 | ₩209,309 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩197,090 | ₩200,235 | ₩195,256 | ₩197,117 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,371 | ₩199,486 | ₩194,667 | ₩198,027 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩196,956 | ₩203,849 | ₩195,403 | ₩196,247 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩201,159 | ₩207,998 | ₩200,623 | ₩202,430 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩187,012 | ₩195,644 | ₩183,653 | ₩194,681 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩190,599 | ₩190,773 | ₩181,324 | ₩181,350 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩189,916 | ₩192,058 | ₩187,293 | ₩187,949 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩195,939 | ₩197,799 | ₩190,679 | ₩192,646 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,434 | ₩203,594 | ₩198,696 | ₩199,419 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩195,163 | ₩202,778 | ₩193,369 | ₩200,208 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,403 | ₩203,193 | ₩194,989 | ₩195,912 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩195,122 | ₩198,174 | ₩187,146 | ₩189,782 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩193,744 | ₩199,499 | ₩189,889 | ₩197,465 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,445 | ₩203,434 | ₩199,017 | ₩200,275 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,428 | ₩200,222 | ₩196,836 | ₩199,191 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩193,931 | ₩198,696 | ₩193,931 | ₩197,384 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩198,161 | ₩199,713 | ₩187,226 | ₩190,010 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩208,961 | ₩208,961 | ₩191,683 | ₩195,537 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩210,166 | ₩213,739 | ₩207,369 | ₩210,755 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩209,175 | ₩217,540 | ₩209,175 | ₩212,762 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩200,985 | ₩210,019 | ₩198,080 | ₩209,724 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩201,841 | ₩203,875 | ₩198,214 | ₩200,877 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩214,007 | ₩215,479 | ₩202,631 | ₩206,351 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩213,565 | ₩216,764 | ₩210,929 | ₩216,577 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,232 | ₩217,500 | ₩206,780 | ₩210,072 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩218,557 | ₩225,035 | ₩213,953 | ₩222,733 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩216,777 | ₩219,347 | ₩212,695 | ₩218,946 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,426 | ₩218,946 | ₩211,223 | ₩218,892 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,416 | ₩219,842 | ₩213,070 | ₩214,168 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩211,611 | ₩216,818 | ₩210,219 | ₩215,533 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩210,527 | ₩213,913 | ₩209,456 | ₩213,164 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩204,063 | ₩212,789 | ₩203,367 | ₩212,628 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,480 | ₩205,776 | ₩200,275 | ₩204,558 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩197,866 | ₩199,526 | ₩196,541 | ₩198,843 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩192,004 | ₩196,662 | ₩191,549 | ₩196,407 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,222 | ₩192,700 | ₩186,222 | ₩192,633 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,373 | ₩193,396 | ₩184,375 | ₩187,119 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩185,740 | ₩187,039 | ₩180,454 | ₩185,660 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩181,886 | ₩184,348 | ₩178,982 | ₩183,412 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,561 | ₩183,037 | ₩178,272 | ₩181,565 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩174,779 | ₩181,591 | ₩174,779 | ₩178,767 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,489 | ₩177,897 | ₩167,967 | ₩172,209 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩172,718 | ₩173,026 | ₩165,036 | ₩170,643 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,313 | ₩183,358 | ₩164,085 | ₩171,768 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩159,856 | ₩163,028 | ₩159,428 | ₩162,975 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩160,900 | ₩166,628 | ₩160,097 | ₩161,007 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩162,881 | ₩164,768 | ₩156,845 | ₩162,908 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,294 | ₩166,976 | ₩162,533 | ₩162,908 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩165,103 | ₩168,502 | ₩163,885 | ₩166,160 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,370 | ₩166,213 | ₩161,944 | ₩165,103 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,384 | ₩166,468 | ₩164,085 | ₩165,357 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩168,141 | ₩168,649 | ₩163,470 | ₩164,768 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩165,892 | ₩167,070 | ₩163,430 | ₩166,856 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩166,013 | ₩168,529 | ₩163,323 | ₩164,995 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,154 | ₩169,278 | ₩165,959 | ₩166,428 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩167,993 | ₩170,121 | ₩167,016 | ₩167,819 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩166,749 | ₩167,003 | ₩161,516 | ₩164,942 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩166,869 | ₩167,900 | ₩164,888 | ₩166,521 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩165,825 | ₩167,097 | ₩164,072 | ₩165,236 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,275 | ₩167,190 | ₩159,936 | ₩163,684 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,621 | ₩165,906 | ₩154,984 | ₩158,718 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,162 | ₩163,952 | ₩160,940 | ₩161,730 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,499 | ₩162,506 | ₩155,573 | ₩161,757 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,606 | ₩164,045 | ₩160,070 | ₩160,472 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,369 | ₩159,843 | ₩153,579 | ₩159,535 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,216 | ₩156,216 | ₩153,405 | ₩153,592 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,510 | ₩157,220 | ₩155,132 | ₩155,480 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,466 | ₩156,711 | ₩154,971 | ₩156,095 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩156,109 | ₩157,072 | ₩153,914 | ₩156,524 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,376 | ₩157,233 | ₩155,279 | ₩156,109 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩154,074 | ₩156,524 | ₩152,575 | ₩155,533 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,646 | ₩156,216 | ₩152,575 | ₩154,931 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩148,922 | ₩152,000 | ₩148,373 | ₩151,612 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,178 | ₩148,172 | ₩144,746 | ₩146,901 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,375 | ₩147,771 | ₩143,648 | ₩144,398 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,344 | ₩146,245 | ₩143,340 | ₩145,428 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩145,883 | ₩148,359 | ₩144,210 | ₩145,509 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,185 | ₩148,279 | ₩144,411 | ₩145,830 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,373 | ₩148,855 | ₩140,543 | ₩148,092 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩133,972 | ₩141,494 | ₩133,075 | ₩140,169 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,303 | ₩135,283 | ₩131,295 | ₩133,062 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,169 | ₩137,411 | ₩132,714 | ₩133,356 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,524 | ₩135,524 | ₩132,500 | ₩134,387 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,268 | ₩134,454 | ₩130,626 | ₩134,373 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩132,714 | ₩134,708 | ₩130,010 | ₩131,656 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩133,731 | ₩133,878 | ₩131,456 | ₩132,045 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,182 | ₩134,079 | ₩131,469 | ₩132,687 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,260 | ₩136,260 | ₩133,758 | ₩134,909 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩132,995 | ₩135,498 | ₩132,085 | ₩134,240 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩131,001 | ₩132,995 | ₩127,333 | ₩132,888 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩129,047 | ₩130,746 | ₩127,574 | ₩130,666 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩126,878 | ₩130,037 | ₩124,617 | ₩129,114 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩133,838 | ₩134,507 | ₩125,701 | ₩126,878 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,639 | ₩134,708 | ₩130,305 | ₩131,322 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩130,853 | ₩132,901 | ₩129,167 | ₩131,402 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,356 | ₩135,859 | ₩131,456 | ₩132,165 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,538 | ₩134,387 | ₩127,414 | ₩132,995 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,150 | ₩135,324 | ₩130,505 | ₩131,911 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,282 | ₩133,570 | ₩130,358 | ₩132,607 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,148 | ₩131,630 | ₩128,538 | ₩131,041 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,219 | ₩132,500 | ₩128,458 | ₩131,295 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,226 | ₩130,786 | ₩125,634 | ₩130,693 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,448 | ₩129,943 | ₩127,842 | ₩128,766 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,217 | ₩130,586 | ₩127,173 | ₩129,140 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,578 | ₩131,549 | ₩127,106 | ₩128,511 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,593 | ₩133,731 | ₩130,599 | ₩131,978 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩135,859 | ₩135,859 | ₩130,813 | ₩132,459 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,228 | ₩138,429 | ₩134,775 | ₩135,417 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩133,838 | ₩138,670 | ₩131,335 | ₩137,853 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩133,035 | ₩138,710 | ₩130,412 | ₩131,871 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,288 | ₩123,118 | ₩120,454 | ₩122,743 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,454 | ₩121,900 | ₩119,383 | ₩119,450 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,300 | ₩120,120 | ₩111,286 | ₩119,852 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩112,986 | ₩113,495 | ₩108,864 | ₩109,961 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩109,038 | ₩113,040 | ₩109,038 | ₩112,852 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,479 | ₩109,908 | ₩106,749 | ₩108,958 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,418 | ₩108,436 | ₩106,120 | ₩107,512 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,183 | ₩112,384 | ₩107,111 | ₩108,703 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩114,927 | ₩115,529 | ₩110,430 | ₩111,514 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,479 | ₩113,602 | ₩108,248 | ₩113,468 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,346 | ₩111,393 | ₩108,462 | ₩111,059 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,109 | ₩110,684 | ₩106,696 | ₩107,124 | -2.71% | 104.9만 |
|---|