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 | ₩253,560 | ₩259,791 | ₩251,835 | ₩256,528 | +1.17% | 81.8만 |
| 2026.10.08 | ₩248,880 | ₩254,322 | ₩247,904 | ₩251,567 | +1.08% | 88.8만 |
| 2026.10.07 | ₩254,790 | ₩255,298 | ₩246,700 | ₩252,985 | -0.71% | 137.4만 |
| 2026.10.06 | ₩260,179 | ₩261,851 | ₩253,306 | ₩260,339 | +0.06% | 81.5만 |
| 2026.10.05 | ₩257,170 | ₩262,212 | ₩253,065 | ₩258,200 | +0.40% | 152.9만 |
| 2026.10.02 | ₩258,360 | ₩259,831 | ₩252,290 | ₩257,304 | -0.41% | 142.4만 |
| 2026.10.01 | ₩250,778 | ₩257,144 | ₩248,318 | ₩255,592 | +1.92% | 148.4만 |
| 2026.09.30 | ₩251,715 | ₩254,309 | ₩244,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,266 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩244,708 | ₩253,787 | ₩243,932 | ₩252,664 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩244,400 | ₩248,385 | ₩238,369 | ₩241,592 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩249,615 | ₩249,628 | ₩243,798 | ₩248,024 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | ₩244,855 | ₩251,126 | ₩242,715 | ₩249,000 | +1.69% | 112.7만 |
|---|
| 2026.09.23 | ₩248,064 | ₩254,041 | ₩245,109 | ₩246,285 | -0.72% | 135.5만 |
|---|
| 2026.09.22 | ₩252,798 | ₩254,884 | ₩248,545 | ₩249,468 | -1.32% | 143.4만 |
|---|
| 2026.09.21 | ₩256,502 | ₩258,307 | ₩250,391 | ₩252,945 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩246,994 | ₩257,197 | ₩245,483 | ₩256,248 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩263,428 | ₩263,428 | ₩240,148 | ₩245,563 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | ₩252,249 | ₩259,270 | ₩249,789 | ₩253,600 | +0.54% | 103.1만 |
|---|
| 2026.09.15 | ₩255,900 | ₩257,103 | ₩244,213 | ₩249,642 | -2.45% | 185.7만 |
|---|
| 2026.09.14 | ₩258,160 | ₩260,085 | ₩250,056 | ₩251,594 | -2.54% | 169만 |
|---|
| 2026.09.11 | ₩270,168 | ₩272,615 | ₩264,859 | ₩265,795 | -1.62% | 122.3만 |
|---|
| 2026.09.10 | ₩270,783 | ₩277,643 | ₩262,894 | ₩266,103 | -1.73% | 132.5만 |
|---|
| 2026.09.09 | ₩275,129 | ₩281,227 | ₩274,353 | ₩276,185 | +0.38% | 111.2만 |
|---|
| 2026.09.08 | ₩277,563 | ₩280,638 | ₩271,666 | ₩277,228 | -0.12% | 162만 |
|---|
| 2026.09.04 | ₩273,230 | ₩283,874 | ₩273,230 | ₩281,681 | +3.09% | 179만 |
|---|
| 2026.09.03 | ₩271,706 | ₩277,563 | ₩267,774 | ₩273,511 | +0.66% | 160.8만 |
|---|
| 2026.09.02 | ₩270,730 | ₩274,099 | ₩265,381 | ₩269,700 | -0.38% | 192.2만 |
|---|
| 2026.09.01 | ₩272,374 | ₩274,554 | ₩267,146 | ₩268,710 | -1.35% | 141.5만 |
|---|
| 2026.08.31 | ₩280,825 | ₩282,002 | ₩270,141 | ₩273,056 | -2.77% | 999.4만 |
|---|
| 2026.08.28 | ₩286,722 | ₩288,755 | ₩280,170 | ₩281,828 | -1.71% | 112만 |
|---|
| 2026.08.27 | ₩286,549 | ₩290,801 | ₩282,738 | ₩286,856 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩290,172 | ₩291,296 | ₩283,032 | ₩284,636 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩286,094 | ₩289,718 | ₩280,384 | ₩287,806 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩276,693 | ₩282,029 | ₩270,449 | ₩280,558 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,042 | ₩284,757 | ₩275,864 | ₩276,814 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩286,134 | ₩289,317 | ₩277,322 | ₩279,769 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩302,488 | ₩302,809 | ₩287,618 | ₩288,822 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩304,547 | ₩308,385 | ₩300,001 | ₩302,822 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩308,037 | ₩311,380 | ₩304,908 | ₩309,936 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩302,996 | ₩306,673 | ₩299,533 | ₩305,523 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩309,428 | ₩312,798 | ₩301,806 | ₩303,839 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩319,043 | ₩325,702 | ₩307,061 | ₩308,131 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩305,323 | ₩310,739 | ₩302,207 | ₩307,663 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩309,241 | ₩319,898 | ₩303,558 | ₩305,136 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩298,530 | ₩308,158 | ₩296,631 | ₩304,668 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩294,171 | ₩316,890 | ₩294,171 | ₩298,771 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩272,989 | ₩279,087 | ₩271,037 | ₩274,273 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩264,792 | ₩269,299 | ₩260,460 | ₩267,641 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩247,222 | ₩258,802 | ₩245,430 | ₩258,240 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩247,957 | ₩254,710 | ₩245,002 | ₩250,645 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩239,920 | ₩246,834 | ₩234,010 | ₩243,237 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,021 | ₩251,567 | ₩233,702 | ₩237,915 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩255,392 | ₩255,579 | ₩244,774 | ₩250,043 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩266,584 | ₩268,630 | ₩250,364 | ₩257,598 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩267,440 | ₩273,190 | ₩262,987 | ₩264,498 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩259,417 | ₩267,413 | ₩255,740 | ₩267,226 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩260,767 | ₩265,942 | ₩259,417 | ₩261,543 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩253,199 | ₩264,150 | ₩249,575 | ₩263,709 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩252,677 | ₩254,643 | ₩246,205 | ₩249,040 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩241,766 | ₩251,848 | ₩236,684 | ₩248,947 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩253,359 | ₩256,595 | ₩244,159 | ₩248,064 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩253,199 | ₩259,430 | ₩251,554 | ₩258,869 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩251,741 | ₩260,754 | ₩249,334 | ₩253,319 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩247,449 | ₩250,752 | ₩244,774 | ₩245,711 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩251,353 | ₩252,049 | ₩245,082 | ₩250,110 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩253,359 | ₩256,368 | ₩251,447 | ₩251,875 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩241,739 | ₩248,572 | ₩239,439 | ₩248,184 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩251,567 | ₩255,940 | ₩238,971 | ₩245,055 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩253,266 | ₩259,952 | ₩253,078 | ₩256,823 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩258,748 | ₩261,610 | ₩246,713 | ₩251,527 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩260,941 | ₩262,827 | ₩255,526 | ₩256,970 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩266,370 | ₩268,416 | ₩260,313 | ₩263,562 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩260,834 | ₩267,373 | ₩260,179 | ₩264,378 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩264,351 | ₩266,036 | ₩258,467 | ₩263,963 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩268,175 | ₩273,457 | ₩263,682 | ₩266,771 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩263,709 | ₩270,783 | ₩261,423 | ₩264,217 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,070 | ₩273,564 | ₩260,286 | ₩266,905 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩270,756 | ₩274,541 | ₩267,440 | ₩272,909 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩267,493 | ₩271,251 | ₩262,586 | ₩269,232 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩263,148 | ₩269,499 | ₩260,754 | ₩263,241 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩263,723 | ₩266,170 | ₩260,366 | ₩262,506 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩271,198 | ₩271,198 | ₩260,754 | ₩261,837 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,068 | ₩272,254 | ₩260,085 | ₩265,407 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,003 | ₩266,865 | ₩248,572 | ₩266,771 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩246,954 | ₩254,509 | ₩244,226 | ₩245,202 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,055 | ₩253,667 | ₩237,139 | ₩250,230 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩238,958 | ₩241,993 | ₩236,069 | ₩240,883 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩238,289 | ₩244,039 | ₩234,893 | ₩237,313 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,005 | ₩243,825 | ₩235,976 | ₩242,167 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,029 | ₩243,183 | ₩233,943 | ₩240,616 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,219 | ₩245,109 | ₩236,056 | ₩238,663 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,199 | ₩242,060 | ₩228,380 | ₩239,332 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩228,661 | ₩237,045 | ₩228,474 | ₩234,224 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩226,308 | ₩228,594 | ₩223,660 | ₩228,033 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩226,441 | ₩229,209 | ₩220,638 | ₩227,110 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩220,638 | ₩226,923 | ₩219,301 | ₩225,666 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩215,369 | ₩219,796 | ₩212,762 | ₩217,014 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩204,592 | ₩215,864 | ₩201,677 | ₩214,500 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩203,843 | ₩207,360 | ₩202,064 | ₩205,568 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩199,417 | ₩203,161 | ₩195,686 | ₩201,168 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,312 | ₩209,981 | ₩199,056 | ₩200,072 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,016 | ₩214,875 | ₩205,956 | ₩206,223 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩221,975 | ₩223,847 | ₩217,148 | ₩217,389 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩215,717 | ₩223,259 | ₩212,642 | ₩220,411 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩213,858 | ₩217,161 | ₩209,673 | ₩215,303 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩208,603 | ₩215,878 | ₩204,632 | ₩215,503 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,076 | ₩220,076 | ₩209,419 | ₩211,799 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩226,963 | ₩228,808 | ₩215,904 | ₩217,509 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,193 | ₩220,946 | ₩212,615 | ₩220,745 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩209,619 | ₩209,940 | ₩204,592 | ₩207,734 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,065 | ₩208,082 | ₩203,749 | ₩205,782 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,128 | ₩211,692 | ₩203,014 | ₩207,614 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩195,806 | ₩208,229 | ₩195,753 | ₩207,881 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,266 | ₩207,333 | ₩190,350 | ₩195,539 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩203,789 | ₩207,065 | ₩200,165 | ₩202,853 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩206,999 | ₩207,253 | ₩199,925 | ₩205,193 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩205,595 | ₩207,761 | ₩200,206 | ₩206,276 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,159 | ₩210,609 | ₩200,313 | ₩205,996 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,236 | ₩215,811 | ₩197,959 | ₩204,993 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩219,461 | ₩222,791 | ₩210,636 | ₩212,548 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩217,817 | ₩220,237 | ₩213,952 | ₩219,381 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,046 | ₩220,678 | ₩214,046 | ₩220,183 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩209,686 | ₩211,973 | ₩206,450 | ₩208,376 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩217,830 | ₩219,100 | ₩209,499 | ₩209,713 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩220,638 | ₩221,012 | ₩217,389 | ₩218,004 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩216,760 | ₩219,608 | ₩214,848 | ₩219,007 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩212,882 | ₩216,974 | ₩211,291 | ₩216,907 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩209,673 | ₩218,365 | ₩208,630 | ₩213,457 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩210,636 | ₩213,230 | ₩207,587 | ₩209,125 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩196,916 | ₩200,058 | ₩195,084 | ₩196,943 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,197 | ₩199,310 | ₩194,496 | ₩197,852 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩196,782 | ₩203,669 | ₩195,231 | ₩196,074 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩200,981 | ₩207,814 | ₩200,446 | ₩202,252 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩186,847 | ₩195,472 | ₩183,491 | ₩194,509 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩190,431 | ₩190,604 | ₩181,164 | ₩181,191 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩189,749 | ₩191,888 | ₩187,128 | ₩187,783 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩195,766 | ₩197,625 | ₩190,511 | ₩192,477 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,254 | ₩203,415 | ₩198,521 | ₩199,243 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩194,991 | ₩202,599 | ₩193,199 | ₩200,032 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,231 | ₩203,014 | ₩194,817 | ₩195,739 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩194,950 | ₩197,999 | ₩186,981 | ₩189,615 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩193,573 | ₩199,323 | ₩189,722 | ₩197,290 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,270 | ₩203,254 | ₩198,842 | ₩200,099 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,253 | ₩200,045 | ₩196,662 | ₩199,015 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩193,760 | ₩198,521 | ₩193,760 | ₩197,210 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩197,986 | ₩199,537 | ₩187,061 | ₩189,842 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩208,777 | ₩208,777 | ₩191,514 | ₩195,365 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩209,981 | ₩213,551 | ₩207,186 | ₩210,569 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩208,991 | ₩217,348 | ₩208,991 | ₩212,575 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩200,807 | ₩209,833 | ₩197,906 | ₩209,539 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩201,663 | ₩203,696 | ₩198,039 | ₩200,700 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩213,818 | ₩215,289 | ₩202,452 | ₩206,169 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩213,377 | ₩216,573 | ₩210,743 | ₩216,386 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,041 | ₩217,308 | ₩206,597 | ₩209,887 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩218,365 | ₩224,837 | ₩213,765 | ₩222,537 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩216,586 | ₩219,154 | ₩212,508 | ₩218,753 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,236 | ₩218,753 | ₩211,037 | ₩218,699 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,225 | ₩219,648 | ₩212,882 | ₩213,979 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩211,425 | ₩216,626 | ₩210,034 | ₩215,343 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩210,342 | ₩213,725 | ₩209,272 | ₩212,976 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩203,883 | ₩212,601 | ₩203,188 | ₩212,441 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,302 | ₩205,595 | ₩200,099 | ₩204,378 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩197,692 | ₩199,350 | ₩196,368 | ₩198,668 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩191,835 | ₩196,488 | ₩191,380 | ₩196,234 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,058 | ₩192,530 | ₩186,058 | ₩192,463 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,208 | ₩193,225 | ₩184,213 | ₩186,954 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩185,577 | ₩186,874 | ₩180,295 | ₩185,496 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩181,725 | ₩184,186 | ₩178,824 | ₩183,250 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,402 | ₩182,875 | ₩178,115 | ₩181,405 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩174,625 | ₩181,431 | ₩174,625 | ₩178,610 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,340 | ₩177,741 | ₩167,819 | ₩172,058 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩172,566 | ₩172,873 | ₩164,890 | ₩170,493 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,162 | ₩183,196 | ₩163,941 | ₩171,616 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩159,715 | ₩162,884 | ₩159,287 | ₩162,831 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩160,758 | ₩166,481 | ₩159,956 | ₩160,865 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩162,737 | ₩164,623 | ₩156,706 | ₩162,764 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,147 | ₩166,829 | ₩162,390 | ₩162,764 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩164,957 | ₩168,353 | ₩163,740 | ₩166,013 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,224 | ₩166,067 | ₩161,801 | ₩164,957 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,238 | ₩166,321 | ₩163,941 | ₩165,211 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩167,992 | ₩168,501 | ₩163,326 | ₩164,623 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩165,746 | ₩166,923 | ₩163,285 | ₩166,709 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩165,866 | ₩168,380 | ₩163,179 | ₩164,850 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,006 | ₩169,129 | ₩165,813 | ₩166,281 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩167,845 | ₩169,971 | ₩166,869 | ₩167,672 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩166,602 | ₩166,856 | ₩161,373 | ₩164,797 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩166,722 | ₩167,752 | ₩164,743 | ₩166,374 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩165,679 | ₩166,949 | ₩163,927 | ₩165,091 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,133 | ₩167,043 | ₩159,795 | ₩163,540 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,476 | ₩165,759 | ₩154,848 | ₩158,579 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,018 | ₩163,807 | ₩160,798 | ₩161,587 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,357 | ₩162,363 | ₩155,436 | ₩161,614 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,464 | ₩163,901 | ₩159,929 | ₩160,330 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,233 | ₩159,702 | ₩153,444 | ₩159,394 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,078 | ₩156,078 | ₩153,270 | ₩153,457 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,372 | ₩157,081 | ₩154,995 | ₩155,343 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,329 | ₩156,573 | ₩154,834 | ₩155,958 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩155,971 | ₩156,934 | ₩153,778 | ₩156,386 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,238 | ₩157,094 | ₩155,142 | ₩155,971 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩153,938 | ₩156,386 | ₩152,441 | ₩155,396 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,511 | ₩156,078 | ₩152,441 | ₩154,794 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩148,790 | ₩151,866 | ₩148,242 | ₩151,478 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,049 | ₩148,041 | ₩144,618 | ₩146,771 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,247 | ₩147,640 | ₩143,522 | ₩144,271 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,217 | ₩146,116 | ₩143,214 | ₩145,300 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩145,755 | ₩148,229 | ₩144,083 | ₩145,380 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,055 | ₩148,148 | ₩144,284 | ₩145,701 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,248 | ₩148,723 | ₩140,419 | ₩147,961 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩133,854 | ₩141,369 | ₩132,958 | ₩140,045 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,185 | ₩135,164 | ₩131,179 | ₩132,944 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,051 | ₩137,290 | ₩132,597 | ₩133,239 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,405 | ₩135,405 | ₩132,383 | ₩134,268 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,153 | ₩134,335 | ₩130,511 | ₩134,255 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩132,597 | ₩134,589 | ₩129,896 | ₩131,540 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩133,613 | ₩133,760 | ₩131,340 | ₩131,928 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,065 | ₩133,961 | ₩131,353 | ₩132,570 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,140 | ₩136,140 | ₩133,640 | ₩134,790 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩132,878 | ₩135,378 | ₩131,968 | ₩134,121 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩130,885 | ₩132,878 | ₩127,221 | ₩132,771 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩128,933 | ₩130,631 | ₩127,462 | ₩130,551 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩126,767 | ₩129,922 | ₩124,507 | ₩129,000 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩133,720 | ₩134,389 | ₩125,590 | ₩126,767 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,524 | ₩134,589 | ₩130,190 | ₩131,206 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩130,738 | ₩132,784 | ₩129,053 | ₩131,286 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,239 | ₩135,739 | ₩131,340 | ₩132,049 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,425 | ₩134,268 | ₩127,301 | ₩132,878 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,030 | ₩135,204 | ₩130,390 | ₩131,794 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,166 | ₩133,453 | ₩130,243 | ₩132,490 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,032 | ₩131,514 | ₩128,425 | ₩130,925 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,102 | ₩132,383 | ₩128,344 | ₩131,179 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,114 | ₩130,671 | ₩125,523 | ₩130,578 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,334 | ₩129,829 | ₩127,729 | ₩128,652 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,104 | ₩130,471 | ₩127,061 | ₩129,026 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,465 | ₩131,433 | ₩126,994 | ₩128,398 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,476 | ₩133,613 | ₩130,484 | ₩131,861 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩135,739 | ₩135,739 | ₩130,698 | ₩132,343 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,106 | ₩138,307 | ₩134,656 | ₩135,298 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩133,720 | ₩138,547 | ₩131,219 | ₩137,732 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩132,918 | ₩138,587 | ₩130,297 | ₩131,754 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,180 | ₩123,009 | ₩120,348 | ₩122,635 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,348 | ₩121,792 | ₩119,278 | ₩119,345 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,202 | ₩120,014 | ₩111,188 | ₩119,746 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩112,886 | ₩113,395 | ₩108,768 | ₩109,864 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩108,942 | ₩112,940 | ₩108,942 | ₩112,753 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,383 | ₩109,811 | ₩106,655 | ₩108,861 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,324 | ₩108,340 | ₩106,027 | ₩107,417 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,084 | ₩112,285 | ₩107,016 | ₩108,607 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩114,825 | ₩115,427 | ₩110,332 | ₩111,416 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,383 | ₩113,502 | ₩108,153 | ₩113,368 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,249 | ₩111,295 | ₩108,367 | ₩110,961 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,011 | ₩110,586 | ₩106,602 | ₩107,029 | -2.71% | 104.9만 |
|---|