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 | ₩253,689 | ₩259,923 | ₩251,963 | ₩256,659 | +1.17% | 81.8만 |
| 2026.10.08 | ₩249,006 | ₩254,451 | ₩248,030 | ₩251,695 | +1.08% | 88.8만 |
| 2026.10.07 | ₩254,920 | ₩255,428 | ₩246,825 | ₩253,114 | -0.71% | 137.4만 |
| 2026.10.06 | ₩260,311 | ₩261,984 | ₩253,435 | ₩260,472 | +0.06% | 81.5만 |
| 2026.10.05 | ₩257,301 | ₩262,345 | ₩253,194 | ₩258,331 | +0.40% | 152.9만 |
| 2026.10.02 | ₩258,492 | ₩259,963 | ₩252,418 | ₩257,435 | -0.41% | 142.4만 |
| 2026.10.01 | ₩250,906 | ₩257,274 | ₩248,444 | ₩255,722 | +1.92% | 148.4만 |
| 2026.09.30 | ₩251,843 | ₩254,438 | ₩244,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,394 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩244,832 | ₩253,916 | ₩244,056 | ₩252,792 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩244,524 | ₩248,511 | ₩238,490 | ₩241,715 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩249,742 | ₩249,755 | ₩243,922 | ₩248,150 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | ₩244,979 | ₩251,254 | ₩242,839 | ₩249,127 | +1.69% | 112.7만 |
|---|
| 2026.09.23 | ₩248,190 | ₩254,170 | ₩245,233 | ₩246,411 | -0.72% | 135.5만 |
|---|
| 2026.09.22 | ₩252,926 | ₩255,013 | ₩248,672 | ₩249,595 | -1.32% | 143.4만 |
|---|
| 2026.09.21 | ₩256,632 | ₩258,438 | ₩250,518 | ₩253,073 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩247,120 | ₩257,328 | ₩245,608 | ₩256,378 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩263,562 | ₩263,562 | ₩240,270 | ₩245,688 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | ₩252,378 | ₩259,402 | ₩249,916 | ₩253,729 | +0.54% | 103.1만 |
|---|
| 2026.09.15 | ₩256,030 | ₩257,234 | ₩244,337 | ₩249,769 | -2.45% | 185.7만 |
|---|
| 2026.09.14 | ₩258,291 | ₩260,218 | ₩250,184 | ₩251,722 | -2.54% | 169만 |
|---|
| 2026.09.11 | ₩270,305 | ₩272,754 | ₩264,994 | ₩265,930 | -1.62% | 122.3만 |
|---|
| 2026.09.10 | ₩270,921 | ₩277,784 | ₩263,027 | ₩266,238 | -1.73% | 132.5만 |
|---|
| 2026.09.09 | ₩275,269 | ₩281,370 | ₩274,493 | ₩276,326 | +0.38% | 111.2만 |
|---|
| 2026.09.08 | ₩277,704 | ₩280,781 | ₩271,804 | ₩277,369 | -0.12% | 162만 |
|---|
| 2026.09.04 | ₩273,369 | ₩284,019 | ₩273,369 | ₩281,824 | +3.09% | 179만 |
|---|
| 2026.09.03 | ₩271,844 | ₩277,704 | ₩267,910 | ₩273,650 | +0.66% | 160.8만 |
|---|
| 2026.09.02 | ₩270,867 | ₩274,239 | ₩265,516 | ₩269,837 | -0.38% | 192.2만 |
|---|
| 2026.09.01 | ₩272,513 | ₩274,694 | ₩267,282 | ₩268,847 | -1.35% | 141.5만 |
|---|
| 2026.08.31 | ₩280,968 | ₩282,146 | ₩270,279 | ₩273,195 | -2.77% | 999.4만 |
|---|
| 2026.08.28 | ₩286,868 | ₩288,902 | ₩280,313 | ₩281,972 | -1.71% | 112만 |
|---|
| 2026.08.27 | ₩286,694 | ₩290,949 | ₩282,881 | ₩287,002 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩290,320 | ₩291,444 | ₩283,176 | ₩284,781 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩286,239 | ₩289,865 | ₩280,527 | ₩287,952 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩276,834 | ₩282,172 | ₩270,586 | ₩280,701 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,186 | ₩284,902 | ₩276,005 | ₩276,955 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩286,280 | ₩289,464 | ₩277,463 | ₩279,911 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩302,642 | ₩302,963 | ₩287,765 | ₩288,969 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩304,702 | ₩308,542 | ₩300,153 | ₩302,976 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩308,194 | ₩311,539 | ₩305,063 | ₩310,094 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩303,150 | ₩306,829 | ₩299,685 | ₩305,679 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩309,585 | ₩312,957 | ₩301,960 | ₩303,993 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩319,205 | ₩325,867 | ₩307,217 | ₩308,288 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩305,478 | ₩310,897 | ₩302,361 | ₩307,819 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩309,398 | ₩320,061 | ₩303,712 | ₩305,291 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩298,682 | ₩308,314 | ₩296,782 | ₩304,823 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩294,320 | ₩317,051 | ₩294,320 | ₩298,923 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩273,128 | ₩279,229 | ₩271,175 | ₩274,413 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩264,927 | ₩269,436 | ₩260,592 | ₩267,777 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩247,347 | ₩258,933 | ₩245,554 | ₩258,371 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩248,083 | ₩254,839 | ₩245,126 | ₩250,772 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩240,042 | ₩246,959 | ₩234,129 | ₩243,360 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,147 | ₩251,695 | ₩233,821 | ₩238,036 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩255,522 | ₩255,709 | ₩244,899 | ₩250,170 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩266,720 | ₩268,767 | ₩250,491 | ₩257,729 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩267,576 | ₩273,329 | ₩263,121 | ₩264,633 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩259,549 | ₩267,549 | ₩255,870 | ₩267,362 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩260,900 | ₩266,078 | ₩259,549 | ₩261,676 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩253,328 | ₩264,285 | ₩249,702 | ₩263,843 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩252,806 | ₩254,772 | ₩246,330 | ₩249,167 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩241,889 | ₩251,976 | ₩236,805 | ₩249,073 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩253,488 | ₩256,726 | ₩244,284 | ₩248,190 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩253,328 | ₩259,562 | ₩251,682 | ₩259,000 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩251,869 | ₩260,887 | ₩249,461 | ₩253,448 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩247,575 | ₩250,879 | ₩244,899 | ₩245,835 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩251,481 | ₩252,177 | ₩245,207 | ₩250,237 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩253,488 | ₩256,498 | ₩251,575 | ₩252,003 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩241,862 | ₩248,699 | ₩239,561 | ₩248,311 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩251,695 | ₩256,070 | ₩239,093 | ₩245,180 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩253,394 | ₩260,084 | ₩253,207 | ₩256,953 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩258,880 | ₩261,743 | ₩246,839 | ₩251,655 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩261,074 | ₩262,960 | ₩255,655 | ₩257,100 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩266,506 | ₩268,553 | ₩260,445 | ₩263,696 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩260,967 | ₩267,509 | ₩260,311 | ₩264,512 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩264,486 | ₩266,171 | ₩258,599 | ₩264,098 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩268,312 | ₩273,596 | ₩263,817 | ₩266,907 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩263,843 | ₩270,921 | ₩261,556 | ₩264,352 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,205 | ₩273,703 | ₩260,418 | ₩267,041 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩270,894 | ₩274,680 | ₩267,576 | ₩273,048 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩267,630 | ₩271,389 | ₩262,719 | ₩269,369 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩263,281 | ₩269,636 | ₩260,887 | ₩263,375 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩263,857 | ₩266,305 | ₩260,499 | ₩262,639 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩271,335 | ₩271,335 | ₩260,887 | ₩261,970 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,205 | ₩272,392 | ₩260,218 | ₩265,542 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,130 | ₩267,001 | ₩248,699 | ₩266,907 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩247,080 | ₩254,639 | ₩244,350 | ₩245,327 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,180 | ₩253,796 | ₩237,260 | ₩250,357 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩239,079 | ₩242,116 | ₩236,189 | ₩241,006 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩238,410 | ₩244,163 | ₩235,012 | ₩237,434 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,126 | ₩243,949 | ₩236,096 | ₩242,290 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,149 | ₩243,307 | ₩234,062 | ₩240,738 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,340 | ₩245,233 | ₩236,176 | ₩238,785 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,316 | ₩242,183 | ₩228,497 | ₩239,454 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩228,777 | ₩237,166 | ₩228,590 | ₩234,343 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩226,423 | ₩228,711 | ₩223,774 | ₩228,149 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩226,557 | ₩229,326 | ₩220,750 | ₩227,226 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩220,750 | ₩227,038 | ₩219,412 | ₩225,781 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩215,479 | ₩219,907 | ₩212,870 | ₩217,125 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩204,696 | ₩215,974 | ₩201,779 | ₩214,609 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩203,946 | ₩207,465 | ₩202,167 | ₩205,672 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩199,518 | ₩203,264 | ₩195,785 | ₩201,271 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,418 | ₩210,087 | ₩199,157 | ₩200,174 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,124 | ₩214,984 | ₩206,060 | ₩206,328 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩222,088 | ₩223,961 | ₩217,258 | ₩217,499 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩215,827 | ₩223,372 | ₩212,750 | ₩220,523 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩213,967 | ₩217,272 | ₩209,780 | ₩215,412 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩208,709 | ₩215,987 | ₩204,736 | ₩215,613 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,188 | ₩220,188 | ₩209,525 | ₩211,907 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩227,078 | ₩228,925 | ₩216,014 | ₩217,620 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,302 | ₩221,058 | ₩212,723 | ₩220,857 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩209,726 | ₩210,047 | ₩204,696 | ₩207,840 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,171 | ₩208,188 | ₩203,853 | ₩205,886 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,234 | ₩211,800 | ₩203,117 | ₩207,719 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩195,906 | ₩208,335 | ₩195,852 | ₩207,987 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,371 | ₩207,438 | ₩190,447 | ₩195,638 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩203,893 | ₩207,171 | ₩200,267 | ₩202,956 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩207,104 | ₩207,358 | ₩200,026 | ₩205,298 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩205,699 | ₩207,866 | ₩200,307 | ₩206,381 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,264 | ₩210,716 | ₩200,414 | ₩206,100 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,345 | ₩215,920 | ₩198,060 | ₩205,097 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩219,573 | ₩222,904 | ₩210,743 | ₩212,656 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩217,927 | ₩220,349 | ₩214,061 | ₩219,493 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,154 | ₩220,790 | ₩214,154 | ₩220,295 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩209,793 | ₩212,081 | ₩206,555 | ₩208,482 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩217,941 | ₩219,212 | ₩209,606 | ₩209,820 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩220,750 | ₩221,125 | ₩217,499 | ₩218,115 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩216,870 | ₩219,720 | ₩214,957 | ₩219,118 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩212,990 | ₩217,084 | ₩211,398 | ₩217,018 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩209,780 | ₩218,476 | ₩208,736 | ₩213,566 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩210,743 | ₩213,338 | ₩207,692 | ₩209,231 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩197,016 | ₩200,160 | ₩195,183 | ₩197,043 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,297 | ₩199,411 | ₩194,595 | ₩197,953 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩196,882 | ₩203,772 | ₩195,330 | ₩196,173 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩201,083 | ₩207,920 | ₩200,548 | ₩202,354 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩186,942 | ₩195,571 | ₩183,584 | ₩194,608 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩190,527 | ₩190,701 | ₩181,256 | ₩181,283 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩189,845 | ₩191,986 | ₩187,223 | ₩187,878 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩195,866 | ₩197,725 | ₩190,608 | ₩192,574 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,358 | ₩203,518 | ₩198,622 | ₩199,344 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩195,090 | ₩202,702 | ₩193,297 | ₩200,133 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,330 | ₩203,117 | ₩194,916 | ₩195,839 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩195,050 | ₩198,100 | ₩187,076 | ₩189,711 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩193,672 | ₩199,424 | ₩189,818 | ₩197,391 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,371 | ₩203,358 | ₩198,943 | ₩200,200 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,354 | ₩200,147 | ₩196,762 | ₩199,117 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩193,859 | ₩198,622 | ₩193,859 | ₩197,311 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩198,087 | ₩199,638 | ₩187,156 | ₩189,939 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩208,883 | ₩208,883 | ₩191,611 | ₩195,464 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩210,087 | ₩213,659 | ₩207,291 | ₩210,676 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩209,097 | ₩217,459 | ₩209,097 | ₩212,683 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩200,909 | ₩209,940 | ₩198,006 | ₩209,646 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩201,766 | ₩203,799 | ₩198,140 | ₩200,802 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩213,927 | ₩215,399 | ₩202,555 | ₩206,274 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩213,486 | ₩216,683 | ₩210,850 | ₩216,496 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,151 | ₩217,419 | ₩206,702 | ₩209,994 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩218,476 | ₩224,951 | ₩213,873 | ₩222,650 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩216,696 | ₩219,265 | ₩212,616 | ₩218,864 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,345 | ₩218,864 | ₩211,144 | ₩218,810 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,335 | ₩219,760 | ₩212,990 | ₩214,088 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩211,532 | ₩216,737 | ₩210,141 | ₩215,452 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩210,449 | ₩213,833 | ₩209,378 | ₩213,084 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩203,987 | ₩212,710 | ₩203,291 | ₩212,549 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,404 | ₩205,699 | ₩200,200 | ₩204,482 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩197,792 | ₩199,451 | ₩196,468 | ₩198,769 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩191,932 | ₩196,588 | ₩191,477 | ₩196,334 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,153 | ₩192,628 | ₩186,153 | ₩192,561 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,303 | ₩193,324 | ₩184,306 | ₩187,049 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩185,671 | ₩186,969 | ₩180,386 | ₩185,591 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩181,818 | ₩184,280 | ₩178,915 | ₩183,343 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,493 | ₩182,968 | ₩178,206 | ₩181,497 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩174,714 | ₩181,524 | ₩174,714 | ₩178,701 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,426 | ₩177,831 | ₩167,904 | ₩172,145 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩172,653 | ₩172,961 | ₩164,974 | ₩170,580 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,249 | ₩183,290 | ₩164,024 | ₩171,704 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩159,796 | ₩162,967 | ₩159,368 | ₩162,914 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩160,840 | ₩166,566 | ₩160,037 | ₩160,947 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩162,820 | ₩164,706 | ₩156,786 | ₩162,847 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,232 | ₩166,914 | ₩162,472 | ₩162,847 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩165,041 | ₩168,439 | ₩163,823 | ₩166,098 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,308 | ₩166,151 | ₩161,883 | ₩165,041 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,322 | ₩166,406 | ₩164,024 | ₩165,295 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩168,078 | ₩168,586 | ₩163,409 | ₩164,706 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩165,830 | ₩167,008 | ₩163,369 | ₩166,793 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩165,951 | ₩168,466 | ₩163,261 | ₩164,934 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,091 | ₩169,215 | ₩165,897 | ₩166,365 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩167,931 | ₩170,058 | ₩166,954 | ₩167,757 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩166,686 | ₩166,941 | ₩161,455 | ₩164,880 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩166,807 | ₩167,837 | ₩164,827 | ₩166,459 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩165,763 | ₩167,034 | ₩164,011 | ₩165,175 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,215 | ₩167,128 | ₩159,877 | ₩163,623 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,559 | ₩165,844 | ₩154,927 | ₩158,659 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,101 | ₩163,890 | ₩160,880 | ₩161,669 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,439 | ₩162,445 | ₩155,515 | ₩161,696 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,546 | ₩163,984 | ₩160,010 | ₩160,412 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,311 | ₩159,783 | ₩153,522 | ₩159,475 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,157 | ₩156,157 | ₩153,348 | ₩153,535 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,452 | ₩157,161 | ₩155,074 | ₩155,422 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,408 | ₩156,652 | ₩154,913 | ₩156,037 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩156,050 | ₩157,014 | ₩153,856 | ₩156,465 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,318 | ₩157,174 | ₩155,221 | ₩156,050 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩154,017 | ₩156,465 | ₩152,518 | ₩155,475 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,589 | ₩156,157 | ₩152,518 | ₩154,873 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩148,866 | ₩151,943 | ₩148,317 | ₩151,555 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,123 | ₩148,117 | ₩144,692 | ₩146,846 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,321 | ₩147,715 | ₩143,595 | ₩144,344 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,290 | ₩146,190 | ₩143,287 | ₩145,374 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩145,829 | ₩148,304 | ₩144,157 | ₩145,454 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,130 | ₩148,224 | ₩144,357 | ₩145,775 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,320 | ₩148,799 | ₩140,491 | ₩148,036 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩133,922 | ₩141,441 | ₩133,025 | ₩140,116 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,253 | ₩135,233 | ₩131,246 | ₩133,012 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,119 | ₩137,360 | ₩132,664 | ₩133,306 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,474 | ₩135,474 | ₩132,450 | ₩134,337 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,219 | ₩134,403 | ₩130,577 | ₩134,323 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩132,664 | ₩134,658 | ₩129,962 | ₩131,607 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩133,681 | ₩133,828 | ₩131,407 | ₩131,995 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,132 | ₩134,029 | ₩131,420 | ₩132,637 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,210 | ₩136,210 | ₩133,708 | ₩134,858 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩132,945 | ₩135,447 | ₩132,035 | ₩134,189 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩130,952 | ₩132,945 | ₩127,286 | ₩132,838 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩128,998 | ₩130,698 | ₩127,527 | ₩130,617 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩126,831 | ₩129,988 | ₩124,570 | ₩129,065 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩133,788 | ₩134,457 | ₩125,654 | ₩126,831 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,590 | ₩134,658 | ₩130,256 | ₩131,273 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩130,805 | ₩132,851 | ₩129,119 | ₩131,353 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,306 | ₩135,808 | ₩131,407 | ₩132,116 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,490 | ₩134,337 | ₩127,366 | ₩132,945 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,099 | ₩135,273 | ₩130,457 | ₩131,861 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,233 | ₩133,520 | ₩130,310 | ₩132,557 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,099 | ₩131,580 | ₩128,490 | ₩130,992 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,169 | ₩132,450 | ₩128,410 | ₩131,246 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,179 | ₩130,738 | ₩125,587 | ₩130,644 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,400 | ₩129,895 | ₩127,794 | ₩128,717 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,169 | ₩130,537 | ₩127,125 | ₩129,092 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,530 | ₩131,500 | ₩127,058 | ₩128,463 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,544 | ₩133,681 | ₩130,550 | ₩131,928 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩135,808 | ₩135,808 | ₩130,764 | ₩132,410 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,176 | ₩138,377 | ₩134,725 | ₩135,367 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩133,788 | ₩138,618 | ₩131,286 | ₩137,802 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩132,985 | ₩138,658 | ₩130,363 | ₩131,821 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,242 | ₩123,072 | ₩120,409 | ₩122,697 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,409 | ₩121,854 | ₩119,339 | ₩119,406 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,258 | ₩120,075 | ₩111,245 | ₩119,807 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩112,944 | ₩113,452 | ₩108,823 | ₩109,920 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩108,997 | ₩112,997 | ₩108,997 | ₩112,810 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,439 | ₩109,867 | ₩106,709 | ₩108,917 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,378 | ₩108,395 | ₩106,081 | ₩107,472 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,141 | ₩112,342 | ₩107,071 | ₩108,663 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩114,884 | ₩115,486 | ₩110,388 | ₩111,472 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,439 | ₩113,559 | ₩108,208 | ₩113,425 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,305 | ₩111,352 | ₩108,422 | ₩111,017 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,067 | ₩110,643 | ₩106,656 | ₩107,084 | -2.71% | 104.9만 |
|---|