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 | ₩254,339 | ₩260,590 | ₩252,609 | ₩257,317 | +1.17% | 81.8만 |
| 2026.10.08 | ₩249,645 | ₩255,104 | ₩248,665 | ₩252,341 | +1.08% | 88.8만 |
| 2026.10.07 | ₩255,573 | ₩256,083 | ₩247,458 | ₩253,762 | -0.71% | 137.4만 |
| 2026.10.06 | ₩260,979 | ₩262,655 | ₩254,084 | ₩261,140 | +0.06% | 81.5만 |
| 2026.10.05 | ₩257,961 | ₩263,017 | ₩253,843 | ₩258,994 | +0.40% | 152.9만 |
| 2026.10.02 | ₩259,155 | ₩260,630 | ₩253,065 | ₩258,095 | -0.41% | 142.4만 |
| 2026.10.01 | ₩251,549 | ₩257,934 | ₩249,081 | ₩256,378 | +1.92% | 148.4만 |
| 2026.09.30 | ₩252,488 | ₩255,090 | ₩245,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,044 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩245,460 | ₩254,567 | ₩244,682 | ₩253,441 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩245,151 | ₩249,148 | ₩239,102 | ₩242,334 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩250,382 | ₩250,396 | ₩244,548 | ₩248,786 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | ₩245,607 | ₩251,898 | ₩243,461 | ₩249,765 | +1.69% | 112.7만 |
|---|
| 2026.09.23 | ₩248,826 | ₩254,822 | ₩245,862 | ₩247,042 | -0.72% | 135.5만 |
|---|
| 2026.09.22 | ₩253,575 | ₩255,667 | ₩249,309 | ₩250,235 | -1.32% | 143.4만 |
|---|
| 2026.09.21 | ₩257,290 | ₩259,101 | ₩251,160 | ₩253,722 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩247,753 | ₩257,988 | ₩246,238 | ₩257,035 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩264,238 | ₩264,238 | ₩240,886 | ₩246,318 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | ₩253,025 | ₩260,067 | ₩250,557 | ₩254,379 | +0.54% | 103.1만 |
|---|
| 2026.09.15 | ₩256,686 | ₩257,894 | ₩244,963 | ₩250,409 | -2.45% | 185.7만 |
|---|
| 2026.09.14 | ₩258,953 | ₩260,885 | ₩250,825 | ₩252,367 | -2.54% | 169만 |
|---|
| 2026.09.11 | ₩270,998 | ₩273,453 | ₩265,673 | ₩266,612 | -1.62% | 122.3만 |
|---|
| 2026.09.10 | ₩271,615 | ₩278,496 | ₩263,702 | ₩266,921 | -1.73% | 132.5만 |
|---|
| 2026.09.09 | ₩275,975 | ₩282,091 | ₩275,197 | ₩277,034 | +0.38% | 111.2만 |
|---|
| 2026.09.08 | ₩278,416 | ₩281,501 | ₩272,501 | ₩278,080 | -0.12% | 162만 |
|---|
| 2026.09.04 | ₩274,070 | ₩284,747 | ₩274,070 | ₩282,547 | +3.09% | 179만 |
|---|
| 2026.09.03 | ₩272,541 | ₩278,416 | ₩268,597 | ₩274,352 | +0.66% | 160.8만 |
|---|
| 2026.09.02 | ₩271,562 | ₩274,942 | ₩266,196 | ₩270,529 | -0.38% | 192.2만 |
|---|
| 2026.09.01 | ₩273,211 | ₩275,398 | ₩267,967 | ₩269,536 | -1.35% | 141.5만 |
|---|
| 2026.08.31 | ₩281,689 | ₩282,869 | ₩270,971 | ₩273,895 | -2.77% | 999.4만 |
|---|
| 2026.08.28 | ₩287,604 | ₩289,642 | ₩281,031 | ₩282,694 | -1.71% | 112만 |
|---|
| 2026.08.27 | ₩287,429 | ₩291,695 | ₩283,607 | ₩287,738 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩291,064 | ₩292,191 | ₩283,902 | ₩285,511 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩286,973 | ₩290,608 | ₩281,246 | ₩288,690 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩277,544 | ₩282,896 | ₩271,280 | ₩281,420 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,909 | ₩285,632 | ₩276,712 | ₩277,665 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩287,014 | ₩290,206 | ₩278,174 | ₩280,629 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩303,418 | ₩303,740 | ₩288,502 | ₩289,710 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩305,483 | ₩309,333 | ₩300,923 | ₩303,753 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩308,984 | ₩312,337 | ₩305,846 | ₩310,889 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩303,927 | ₩307,616 | ₩300,453 | ₩306,463 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩310,379 | ₩313,759 | ₩302,734 | ₩304,772 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩320,023 | ₩326,703 | ₩308,005 | ₩309,078 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩306,261 | ₩311,694 | ₩303,136 | ₩308,609 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩310,191 | ₩320,882 | ₩304,491 | ₩306,074 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩299,447 | ₩309,105 | ₩297,543 | ₩305,604 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩295,075 | ₩317,864 | ₩295,075 | ₩299,689 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩273,828 | ₩279,945 | ₩271,870 | ₩275,116 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩265,606 | ₩270,126 | ₩261,260 | ₩268,463 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩247,981 | ₩259,597 | ₩246,184 | ₩259,034 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩248,719 | ₩255,493 | ₩245,755 | ₩251,415 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩240,658 | ₩247,592 | ₩234,729 | ₩243,984 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,780 | ₩252,341 | ₩234,421 | ₩238,646 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩256,177 | ₩256,365 | ₩245,527 | ₩250,812 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩267,404 | ₩269,456 | ₩251,133 | ₩258,390 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩268,262 | ₩274,030 | ₩263,795 | ₩265,311 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩260,214 | ₩268,235 | ₩256,526 | ₩268,047 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩261,569 | ₩266,760 | ₩260,214 | ₩262,347 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩253,977 | ₩264,962 | ₩250,342 | ₩264,520 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩253,454 | ₩255,426 | ₩246,962 | ₩249,806 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩242,509 | ₩252,622 | ₩237,412 | ₩249,712 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩254,138 | ₩257,384 | ₩244,910 | ₩248,826 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩253,977 | ₩260,228 | ₩252,327 | ₩259,664 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩252,515 | ₩261,555 | ₩250,101 | ₩254,098 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩248,209 | ₩251,522 | ₩245,527 | ₩246,466 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩252,126 | ₩252,824 | ₩245,835 | ₩250,879 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩254,138 | ₩257,156 | ₩252,220 | ₩252,649 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩242,482 | ₩249,336 | ₩240,175 | ₩248,947 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩252,341 | ₩256,727 | ₩239,706 | ₩245,808 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩254,044 | ₩260,751 | ₩253,856 | ₩257,612 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩259,543 | ₩262,414 | ₩247,472 | ₩252,300 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩261,743 | ₩263,634 | ₩256,311 | ₩257,760 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩267,189 | ₩269,241 | ₩261,113 | ₩264,372 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩261,636 | ₩268,195 | ₩260,979 | ₩265,190 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩265,164 | ₩266,854 | ₩259,262 | ₩264,775 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩269,000 | ₩274,298 | ₩264,493 | ₩267,591 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩264,520 | ₩271,615 | ₩262,226 | ₩265,029 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,882 | ₩274,405 | ₩261,086 | ₩267,725 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩271,588 | ₩275,384 | ₩268,262 | ₩273,748 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩268,316 | ₩272,085 | ₩263,393 | ₩270,059 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩263,956 | ₩270,328 | ₩261,555 | ₩264,050 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩264,533 | ₩266,988 | ₩261,166 | ₩263,313 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩272,031 | ₩272,031 | ₩261,555 | ₩262,642 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,892 | ₩273,091 | ₩260,885 | ₩266,223 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,771 | ₩267,685 | ₩249,336 | ₩267,591 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩247,713 | ₩255,292 | ₩244,977 | ₩245,956 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,808 | ₩254,447 | ₩237,868 | ₩250,999 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩239,692 | ₩242,737 | ₩236,795 | ₩241,624 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩239,021 | ₩244,789 | ₩235,615 | ₩238,042 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,734 | ₩244,574 | ₩236,701 | ₩242,911 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,755 | ₩243,931 | ₩234,662 | ₩241,355 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,948 | ₩245,862 | ₩236,781 | ₩239,397 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,907 | ₩242,804 | ₩229,082 | ₩240,068 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩229,364 | ₩237,774 | ₩229,176 | ₩234,944 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩227,003 | ₩229,297 | ₩224,348 | ₩228,734 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩227,137 | ₩229,914 | ₩221,316 | ₩227,808 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩221,316 | ₩227,620 | ₩219,975 | ₩226,359 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩216,031 | ₩220,471 | ₩213,416 | ₩217,681 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩205,220 | ₩216,528 | ₩202,296 | ₩215,160 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩204,469 | ₩207,997 | ₩202,685 | ₩206,200 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩200,030 | ₩203,785 | ₩196,287 | ₩201,787 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,955 | ₩210,626 | ₩199,667 | ₩200,687 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,671 | ₩215,535 | ₩206,589 | ₩206,857 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩222,657 | ₩224,535 | ₩217,815 | ₩218,057 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩216,380 | ₩223,945 | ₩213,295 | ₩221,088 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩214,516 | ₩217,829 | ₩210,317 | ₩215,964 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩209,244 | ₩216,541 | ₩205,261 | ₩216,166 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,753 | ₩220,753 | ₩210,063 | ₩212,450 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩227,661 | ₩229,512 | ₩216,568 | ₩218,177 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,851 | ₩221,625 | ₩213,268 | ₩221,423 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩210,264 | ₩210,586 | ₩205,220 | ₩208,373 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,702 | ₩208,721 | ₩204,375 | ₩206,414 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,773 | ₩212,343 | ₩203,638 | ₩208,252 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩196,408 | ₩208,869 | ₩196,354 | ₩208,520 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,903 | ₩207,970 | ₩190,935 | ₩196,140 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩204,416 | ₩207,702 | ₩200,781 | ₩203,477 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩207,635 | ₩207,890 | ₩200,539 | ₩205,824 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩206,226 | ₩208,399 | ₩200,821 | ₩206,910 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,796 | ₩211,256 | ₩200,928 | ₩206,629 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,897 | ₩216,474 | ₩198,568 | ₩205,623 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩220,136 | ₩223,476 | ₩211,283 | ₩213,201 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩218,486 | ₩220,914 | ₩214,610 | ₩220,055 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,704 | ₩221,356 | ₩214,704 | ₩220,860 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩210,331 | ₩212,624 | ₩207,085 | ₩209,016 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩218,499 | ₩219,774 | ₩210,143 | ₩210,358 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩221,316 | ₩221,692 | ₩218,057 | ₩218,674 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩217,426 | ₩220,283 | ₩215,508 | ₩219,680 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩213,537 | ₩217,641 | ₩211,940 | ₩217,574 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩210,317 | ₩219,036 | ₩209,271 | ₩214,113 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩211,283 | ₩213,885 | ₩208,225 | ₩209,767 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩197,521 | ₩200,673 | ₩195,684 | ₩197,548 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,803 | ₩199,922 | ₩195,094 | ₩198,460 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩197,387 | ₩204,295 | ₩195,831 | ₩196,676 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩201,599 | ₩208,453 | ₩201,062 | ₩202,873 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩187,421 | ₩196,073 | ₩184,055 | ₩195,107 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩191,016 | ₩191,190 | ₩181,721 | ₩181,748 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩190,332 | ₩192,478 | ₩187,703 | ₩188,360 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩196,368 | ₩198,232 | ₩191,096 | ₩193,068 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,879 | ₩204,040 | ₩199,131 | ₩199,855 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩195,590 | ₩203,222 | ₩193,792 | ₩200,647 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,831 | ₩203,638 | ₩195,415 | ₩196,341 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩195,550 | ₩198,608 | ₩187,555 | ₩190,198 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩194,168 | ₩199,936 | ₩190,305 | ₩197,897 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,882 | ₩203,879 | ₩199,453 | ₩200,714 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,863 | ₩200,660 | ₩197,266 | ₩199,627 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩194,356 | ₩199,131 | ₩194,356 | ₩197,816 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩198,594 | ₩200,150 | ₩187,636 | ₩190,426 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩209,419 | ₩209,419 | ₩192,102 | ₩195,965 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩210,626 | ₩214,207 | ₩207,823 | ₩211,216 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩209,633 | ₩218,017 | ₩209,633 | ₩213,228 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩201,425 | ₩210,478 | ₩198,514 | ₩210,183 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩202,283 | ₩204,322 | ₩198,648 | ₩201,317 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩214,475 | ₩215,951 | ₩203,074 | ₩206,803 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩214,033 | ₩217,239 | ₩211,390 | ₩217,051 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,708 | ₩217,976 | ₩207,232 | ₩210,532 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩219,036 | ₩225,528 | ₩214,422 | ₩223,221 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩217,252 | ₩219,827 | ₩213,161 | ₩219,425 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,897 | ₩219,425 | ₩211,686 | ₩219,371 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,890 | ₩220,324 | ₩213,537 | ₩214,636 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩212,075 | ₩217,292 | ₩210,680 | ₩216,005 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩210,988 | ₩214,382 | ₩209,915 | ₩213,630 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩204,510 | ₩213,255 | ₩203,812 | ₩213,094 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,921 | ₩206,226 | ₩200,714 | ₩205,006 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩198,299 | ₩199,962 | ₩196,971 | ₩199,278 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩192,424 | ₩197,092 | ₩191,968 | ₩196,837 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,630 | ₩193,122 | ₩186,630 | ₩193,055 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,783 | ₩193,819 | ₩184,779 | ₩187,529 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩186,147 | ₩187,448 | ₩180,849 | ₩186,067 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩182,284 | ₩184,752 | ₩179,373 | ₩183,813 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,956 | ₩183,438 | ₩178,662 | ₩181,962 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩175,162 | ₩181,989 | ₩175,162 | ₩179,159 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,858 | ₩178,287 | ₩168,334 | ₩172,586 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩173,096 | ₩173,405 | ₩165,397 | ₩171,017 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,688 | ₩183,759 | ₩164,445 | ₩172,144 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩160,206 | ₩163,385 | ₩159,777 | ₩163,331 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩161,252 | ₩166,993 | ₩160,448 | ₩161,360 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩163,237 | ₩165,129 | ₩157,188 | ₩163,264 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,658 | ₩167,342 | ₩162,889 | ₩163,264 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩165,464 | ₩168,871 | ₩164,243 | ₩166,524 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,732 | ₩166,577 | ₩162,299 | ₩165,464 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,746 | ₩166,832 | ₩164,445 | ₩165,719 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩168,509 | ₩169,018 | ₩163,828 | ₩165,129 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩166,255 | ₩167,436 | ₩163,787 | ₩167,221 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩166,376 | ₩168,898 | ₩163,680 | ₩165,357 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,522 | ₩169,649 | ₩166,322 | ₩166,792 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩168,361 | ₩170,494 | ₩167,382 | ₩168,187 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩167,114 | ₩167,369 | ₩161,869 | ₩165,303 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩167,235 | ₩168,267 | ₩165,249 | ₩166,886 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩166,188 | ₩167,463 | ₩164,431 | ₩165,598 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,628 | ₩167,556 | ₩160,287 | ₩164,042 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,981 | ₩166,269 | ₩155,324 | ₩159,066 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,519 | ₩164,310 | ₩161,293 | ₩162,084 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,850 | ₩162,862 | ₩155,914 | ₩162,111 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,957 | ₩164,404 | ₩160,421 | ₩160,823 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,707 | ₩160,193 | ₩153,915 | ₩159,884 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,558 | ₩156,558 | ₩153,741 | ₩153,929 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,853 | ₩157,564 | ₩155,471 | ₩155,820 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,807 | ₩157,054 | ₩155,310 | ₩156,437 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩156,450 | ₩157,416 | ₩154,251 | ₩156,866 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,719 | ₩157,577 | ₩155,619 | ₩156,450 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩154,412 | ₩156,866 | ₩152,909 | ₩155,874 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,982 | ₩156,558 | ₩152,909 | ₩155,270 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩149,248 | ₩152,333 | ₩148,698 | ₩151,944 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,498 | ₩148,496 | ₩145,063 | ₩147,222 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,693 | ₩148,094 | ₩143,963 | ₩144,714 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,660 | ₩146,565 | ₩143,654 | ₩145,747 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩146,203 | ₩148,684 | ₩144,526 | ₩145,827 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,510 | ₩148,604 | ₩144,727 | ₩146,149 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,683 | ₩149,180 | ₩140,851 | ₩148,416 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩134,265 | ₩141,803 | ₩133,366 | ₩140,475 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,594 | ₩135,580 | ₩131,583 | ₩133,353 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,460 | ₩137,712 | ₩133,004 | ₩133,648 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,821 | ₩135,821 | ₩132,790 | ₩134,681 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,556 | ₩134,748 | ₩130,912 | ₩134,668 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩133,004 | ₩135,003 | ₩130,295 | ₩131,945 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩134,024 | ₩134,171 | ₩131,743 | ₩132,334 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,474 | ₩134,372 | ₩131,757 | ₩132,977 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,559 | ₩136,559 | ₩134,051 | ₩135,204 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩133,286 | ₩135,794 | ₩132,374 | ₩134,533 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩131,287 | ₩133,286 | ₩127,612 | ₩133,179 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩129,329 | ₩131,033 | ₩127,854 | ₩130,952 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩127,156 | ₩130,322 | ₩124,889 | ₩129,396 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩134,131 | ₩134,802 | ₩125,976 | ₩127,156 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,925 | ₩135,003 | ₩130,590 | ₩131,609 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩131,140 | ₩133,192 | ₩129,450 | ₩131,690 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,648 | ₩136,156 | ₩131,743 | ₩132,454 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,819 | ₩134,681 | ₩127,693 | ₩133,286 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,445 | ₩135,620 | ₩130,791 | ₩132,200 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,569 | ₩133,863 | ₩130,644 | ₩132,897 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,435 | ₩131,918 | ₩128,819 | ₩131,328 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,508 | ₩132,790 | ₩128,739 | ₩131,583 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,505 | ₩131,073 | ₩125,909 | ₩130,979 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,732 | ₩130,228 | ₩128,122 | ₩129,047 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,498 | ₩130,872 | ₩127,451 | ₩129,423 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,860 | ₩131,837 | ₩127,384 | ₩128,793 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,884 | ₩134,024 | ₩130,885 | ₩132,267 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩136,156 | ₩136,156 | ₩131,100 | ₩132,749 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,530 | ₩138,732 | ₩135,070 | ₩135,714 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩134,131 | ₩138,973 | ₩131,623 | ₩138,155 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩133,326 | ₩139,013 | ₩130,697 | ₩132,159 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,555 | ₩123,387 | ₩120,718 | ₩123,012 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,718 | ₩122,167 | ₩119,645 | ₩119,712 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,543 | ₩120,383 | ₩111,530 | ₩120,114 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩113,233 | ₩113,743 | ₩109,102 | ₩110,202 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩109,277 | ₩113,287 | ₩109,277 | ₩113,099 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,719 | ₩110,148 | ₩106,983 | ₩109,196 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,654 | ₩108,673 | ₩106,352 | ₩107,747 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,429 | ₩112,630 | ₩107,345 | ₩108,941 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩115,178 | ₩115,782 | ₩110,671 | ₩111,758 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,719 | ₩113,850 | ₩108,485 | ₩113,716 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,585 | ₩111,637 | ₩108,700 | ₩111,302 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,350 | ₩110,926 | ₩106,929 | ₩107,358 | -2.71% | 104.9만 |
|---|