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 | ₩254,381 | ₩260,632 | ₩252,650 | ₩257,359 | +1.17% | 81.8만 |
| 2026.10.08 | ₩249,686 | ₩255,146 | ₩248,706 | ₩252,382 | +1.08% | 88.8만 |
| 2026.10.07 | ₩255,615 | ₩256,125 | ₩247,499 | ₩253,804 | -0.71% | 137.4만 |
| 2026.10.06 | ₩261,022 | ₩262,698 | ₩254,126 | ₩261,182 | +0.06% | 81.5만 |
| 2026.10.05 | ₩258,003 | ₩263,061 | ₩253,885 | ₩259,036 | +0.40% | 152.9만 |
| 2026.10.02 | ₩259,197 | ₩260,673 | ₩253,106 | ₩258,137 | -0.41% | 142.4만 |
| 2026.10.01 | ₩251,591 | ₩257,976 | ₩249,122 | ₩256,420 | +1.92% | 148.4만 |
| 2026.09.30 | ₩252,530 | ₩255,132 | ₩245,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,086 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩245,500 | ₩254,609 | ₩244,722 | ₩253,482 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩245,191 | ₩249,189 | ₩239,141 | ₩242,374 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩250,423 | ₩250,437 | ₩244,588 | ₩248,827 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | — | — | — | ₩249,806 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩247,083 | — | — |
|---|
| 2026.09.22 | ₩253,616 | ₩255,702 | ₩249,347 | ₩250,973 | -1.04% | 54만 |
|---|
| 2026.09.21 | ₩257,332 | ₩259,143 | ₩251,201 | ₩253,764 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩247,794 | ₩258,030 | ₩246,365 | ₩257,077 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩264,281 | ₩264,281 | ₩240,925 | ₩246,359 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | — | — | — | ₩254,421 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩250,450 | — | — |
|---|
| 2026.09.14 | ₩258,996 | ₩260,928 | ₩250,866 | ₩252,409 | -2.54% | 169만 |
|---|
| 2026.09.11 | — | — | — | ₩266,656 | — | — |
|---|
| 2026.08.27 | ₩287,476 | ₩291,743 | ₩283,653 | ₩287,785 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩291,112 | ₩292,239 | ₩283,948 | ₩285,558 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩287,020 | ₩290,656 | ₩281,292 | ₩288,737 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩277,589 | ₩282,942 | ₩271,324 | ₩281,466 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,956 | ₩285,679 | ₩276,758 | ₩277,710 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩287,061 | ₩290,253 | ₩278,220 | ₩280,675 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩303,468 | ₩303,789 | ₩288,550 | ₩289,757 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩305,533 | ₩309,384 | ₩300,972 | ₩303,803 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩309,035 | ₩312,389 | ₩305,896 | ₩310,940 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩303,977 | ₩307,666 | ₩300,503 | ₩306,513 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩310,430 | ₩313,811 | ₩302,783 | ₩304,822 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩320,076 | ₩326,756 | ₩308,056 | ₩309,129 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩306,312 | ₩311,745 | ₩303,186 | ₩308,659 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩310,242 | ₩320,934 | ₩304,541 | ₩306,124 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩299,497 | ₩309,156 | ₩297,592 | ₩305,654 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩295,123 | ₩317,916 | ₩295,123 | ₩299,738 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩273,873 | ₩279,991 | ₩271,915 | ₩275,161 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩265,650 | ₩270,171 | ₩261,303 | ₩268,507 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩248,022 | ₩259,640 | ₩246,224 | ₩259,076 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩248,760 | ₩255,535 | ₩245,795 | ₩251,456 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩240,697 | ₩247,633 | ₩234,768 | ₩244,024 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,821 | ₩252,382 | ₩234,459 | ₩238,685 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩256,219 | ₩256,407 | ₩245,567 | ₩250,853 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩267,447 | ₩269,500 | ₩251,175 | ₩258,432 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩268,306 | ₩274,075 | ₩263,839 | ₩265,355 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩260,257 | ₩268,279 | ₩256,568 | ₩268,091 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩261,612 | ₩266,803 | ₩260,257 | ₩262,390 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩254,019 | ₩265,006 | ₩250,383 | ₩264,563 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩253,496 | ₩255,468 | ₩247,002 | ₩249,847 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩242,549 | ₩252,664 | ₩237,451 | ₩249,753 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩254,180 | ₩257,426 | ₩244,950 | ₩248,867 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩254,019 | ₩260,270 | ₩252,369 | ₩259,707 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩252,556 | ₩261,598 | ₩250,142 | ₩254,139 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩248,250 | ₩251,564 | ₩245,567 | ₩246,506 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩252,167 | ₩252,865 | ₩245,876 | ₩250,920 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩254,180 | ₩257,198 | ₩252,261 | ₩252,691 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩242,522 | ₩249,377 | ₩240,214 | ₩248,988 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩252,382 | ₩256,769 | ₩239,745 | ₩245,849 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩254,086 | ₩260,793 | ₩253,898 | ₩257,654 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩259,586 | ₩262,457 | ₩247,512 | ₩252,342 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩261,786 | ₩263,678 | ₩256,353 | ₩257,802 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩267,233 | ₩269,285 | ₩261,156 | ₩264,416 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩261,679 | ₩268,239 | ₩261,022 | ₩265,234 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩265,207 | ₩266,897 | ₩259,304 | ₩264,818 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩269,044 | ₩274,343 | ₩264,536 | ₩267,635 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩264,563 | ₩271,660 | ₩262,269 | ₩265,073 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,925 | ₩274,450 | ₩261,129 | ₩267,769 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩271,633 | ₩275,430 | ₩268,306 | ₩273,793 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩268,360 | ₩272,129 | ₩263,436 | ₩270,104 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩264,000 | ₩270,372 | ₩261,598 | ₩264,094 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩264,577 | ₩267,032 | ₩261,209 | ₩263,356 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩272,076 | ₩272,076 | ₩261,598 | ₩262,685 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,937 | ₩273,136 | ₩260,928 | ₩266,267 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,812 | ₩267,729 | ₩249,377 | ₩267,635 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩247,754 | ₩255,333 | ₩245,017 | ₩245,996 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,849 | ₩254,488 | ₩237,907 | ₩251,041 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩239,731 | ₩242,777 | ₩236,834 | ₩241,663 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩239,061 | ₩244,829 | ₩235,653 | ₩238,081 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,773 | ₩244,615 | ₩236,740 | ₩242,951 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,793 | ₩243,971 | ₩234,701 | ₩241,395 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,987 | ₩245,902 | ₩236,820 | ₩239,436 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,944 | ₩242,844 | ₩229,120 | ₩240,107 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩229,402 | ₩237,813 | ₩229,214 | ₩234,982 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩227,041 | ₩229,335 | ₩224,384 | ₩228,771 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩227,175 | ₩229,952 | ₩221,352 | ₩227,845 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩221,352 | ₩227,658 | ₩220,011 | ₩226,397 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩216,067 | ₩220,507 | ₩213,451 | ₩217,717 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩205,254 | ₩216,563 | ₩202,330 | ₩215,195 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩204,503 | ₩208,031 | ₩202,719 | ₩206,233 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩200,062 | ₩203,819 | ₩196,319 | ₩201,820 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,990 | ₩210,660 | ₩199,700 | ₩200,720 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,706 | ₩215,570 | ₩206,622 | ₩206,891 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩222,694 | ₩224,572 | ₩217,851 | ₩218,093 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩216,416 | ₩223,982 | ₩213,330 | ₩221,124 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩214,551 | ₩217,864 | ₩210,352 | ₩216,000 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩209,279 | ₩216,577 | ₩205,294 | ₩216,201 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,789 | ₩220,789 | ₩210,097 | ₩212,485 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩227,698 | ₩229,549 | ₩216,603 | ₩218,213 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,886 | ₩221,661 | ₩213,303 | ₩221,460 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩210,298 | ₩210,620 | ₩205,254 | ₩208,407 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,736 | ₩208,755 | ₩204,409 | ₩206,448 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,808 | ₩212,378 | ₩203,671 | ₩208,286 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩196,440 | ₩208,903 | ₩196,387 | ₩208,554 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,937 | ₩208,004 | ₩190,967 | ₩196,172 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩204,449 | ₩207,736 | ₩200,814 | ₩203,510 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩207,669 | ₩207,924 | ₩200,572 | ₩205,858 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩206,260 | ₩208,434 | ₩200,854 | ₩206,944 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,830 | ₩211,291 | ₩200,961 | ₩206,663 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,933 | ₩216,510 | ₩198,600 | ₩205,657 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩220,172 | ₩223,512 | ₩211,318 | ₩213,236 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩218,522 | ₩220,950 | ₩214,645 | ₩220,091 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,739 | ₩221,393 | ₩214,739 | ₩220,896 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩210,365 | ₩212,659 | ₩207,119 | ₩209,051 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩218,535 | ₩219,810 | ₩210,178 | ₩210,392 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩221,352 | ₩221,728 | ₩218,093 | ₩218,710 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩217,462 | ₩220,319 | ₩215,544 | ₩219,716 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩213,572 | ₩217,677 | ₩211,975 | ₩217,610 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩210,352 | ₩219,072 | ₩209,306 | ₩214,148 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩211,318 | ₩213,920 | ₩208,259 | ₩209,802 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩197,554 | ₩200,706 | ₩195,716 | ₩197,581 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,835 | ₩199,955 | ₩195,126 | ₩198,493 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩197,420 | ₩204,328 | ₩195,863 | ₩196,709 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩201,632 | ₩208,487 | ₩201,095 | ₩202,906 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩187,452 | ₩196,105 | ₩184,085 | ₩195,139 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩191,047 | ₩191,222 | ₩181,750 | ₩181,777 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩190,363 | ₩192,510 | ₩187,734 | ₩188,391 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩196,400 | ₩198,265 | ₩191,128 | ₩193,100 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,913 | ₩204,074 | ₩199,164 | ₩199,888 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩195,622 | ₩203,255 | ₩193,824 | ₩200,679 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,863 | ₩203,671 | ₩195,448 | ₩196,373 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩195,582 | ₩198,640 | ₩187,586 | ₩190,229 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩194,200 | ₩199,968 | ₩190,336 | ₩197,929 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,915 | ₩203,913 | ₩199,486 | ₩200,747 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,895 | ₩200,693 | ₩197,299 | ₩199,660 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩194,388 | ₩199,164 | ₩194,388 | ₩197,849 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩198,627 | ₩200,183 | ₩187,667 | ₩190,457 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩209,453 | ₩209,453 | ₩192,134 | ₩195,998 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩210,660 | ₩214,242 | ₩207,857 | ₩211,251 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩209,668 | ₩218,052 | ₩209,668 | ₩213,263 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩201,458 | ₩210,513 | ₩198,546 | ₩210,218 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩202,316 | ₩204,355 | ₩198,681 | ₩201,350 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩214,511 | ₩215,986 | ₩203,108 | ₩206,837 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩214,068 | ₩217,274 | ₩211,425 | ₩217,086 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,744 | ₩218,012 | ₩207,266 | ₩210,567 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩219,072 | ₩225,565 | ₩214,457 | ₩223,257 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩217,288 | ₩219,863 | ₩213,196 | ₩219,461 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,933 | ₩219,461 | ₩211,720 | ₩219,407 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,925 | ₩220,360 | ₩213,572 | ₩214,672 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩212,109 | ₩217,328 | ₩210,714 | ₩216,040 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩211,023 | ₩214,417 | ₩209,949 | ₩213,665 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩204,543 | ₩213,290 | ₩203,845 | ₩213,129 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,954 | ₩206,260 | ₩200,747 | ₩205,039 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩198,332 | ₩199,995 | ₩197,004 | ₩199,311 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩192,456 | ₩197,124 | ₩192,000 | ₩196,870 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,660 | ₩193,153 | ₩186,660 | ₩193,086 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,814 | ₩193,851 | ₩184,809 | ₩187,559 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩186,178 | ₩187,479 | ₩180,878 | ₩186,097 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩182,314 | ₩184,782 | ₩179,403 | ₩183,843 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,986 | ₩183,468 | ₩178,692 | ₩181,992 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩175,190 | ₩182,019 | ₩175,190 | ₩179,188 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,885 | ₩178,316 | ₩168,362 | ₩172,615 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩173,124 | ₩173,433 | ₩165,424 | ₩171,045 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,716 | ₩183,790 | ₩164,472 | ₩172,172 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩160,232 | ₩163,412 | ₩159,803 | ₩163,358 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩161,279 | ₩167,020 | ₩160,474 | ₩161,386 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩163,264 | ₩165,156 | ₩157,214 | ₩163,291 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,685 | ₩167,369 | ₩162,915 | ₩163,291 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩165,491 | ₩168,899 | ₩164,270 | ₩166,551 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,759 | ₩166,605 | ₩162,325 | ₩165,491 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,773 | ₩166,859 | ₩164,472 | ₩165,746 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩168,536 | ₩169,046 | ₩163,854 | ₩165,156 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩166,283 | ₩167,463 | ₩163,814 | ₩167,249 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩166,403 | ₩168,925 | ₩163,707 | ₩165,384 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,550 | ₩169,677 | ₩166,350 | ₩166,819 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩168,389 | ₩170,522 | ₩167,410 | ₩168,214 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩167,141 | ₩167,396 | ₩161,896 | ₩165,330 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩167,262 | ₩168,295 | ₩165,276 | ₩166,913 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩166,216 | ₩167,490 | ₩164,458 | ₩165,625 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,654 | ₩167,584 | ₩160,313 | ₩164,069 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩165,008 | ₩166,296 | ₩155,349 | ₩159,092 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,546 | ₩164,337 | ₩161,319 | ₩162,110 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,876 | ₩162,889 | ₩155,939 | ₩162,137 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,984 | ₩164,431 | ₩160,447 | ₩160,849 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,732 | ₩160,219 | ₩153,941 | ₩159,910 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,583 | ₩156,583 | ₩153,766 | ₩153,954 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,879 | ₩157,590 | ₩155,497 | ₩155,846 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,832 | ₩157,080 | ₩155,336 | ₩156,463 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩156,476 | ₩157,442 | ₩154,276 | ₩156,892 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,744 | ₩157,603 | ₩155,644 | ₩156,476 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩154,437 | ₩156,892 | ₩152,934 | ₩155,899 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩154,008 | ₩156,583 | ₩152,934 | ₩155,296 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩149,272 | ₩152,358 | ₩148,722 | ₩151,969 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,522 | ₩148,521 | ₩145,086 | ₩147,246 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,717 | ₩148,118 | ₩143,986 | ₩144,738 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,684 | ₩146,589 | ₩143,678 | ₩145,771 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩146,227 | ₩148,709 | ₩144,550 | ₩145,851 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,534 | ₩148,628 | ₩144,751 | ₩146,173 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,706 | ₩149,205 | ₩140,874 | ₩148,440 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩134,287 | ₩141,827 | ₩133,388 | ₩140,498 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,616 | ₩135,602 | ₩131,604 | ₩133,375 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,482 | ₩137,735 | ₩133,026 | ₩133,670 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,843 | ₩135,843 | ₩132,811 | ₩134,703 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,577 | ₩134,770 | ₩130,933 | ₩134,690 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩133,026 | ₩135,025 | ₩130,316 | ₩131,966 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩134,046 | ₩134,193 | ₩131,765 | ₩132,355 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,496 | ₩134,394 | ₩131,778 | ₩132,999 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,581 | ₩136,581 | ₩134,073 | ₩135,226 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩133,308 | ₩135,816 | ₩132,396 | ₩134,555 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩131,309 | ₩133,308 | ₩127,633 | ₩133,201 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩129,350 | ₩131,054 | ₩127,875 | ₩130,974 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩127,177 | ₩130,343 | ₩124,910 | ₩129,417 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩134,153 | ₩134,824 | ₩125,996 | ₩127,177 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,947 | ₩135,025 | ₩130,611 | ₩131,631 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩131,161 | ₩133,214 | ₩129,471 | ₩131,711 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,670 | ₩136,179 | ₩131,765 | ₩132,476 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,841 | ₩134,703 | ₩127,714 | ₩133,308 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,468 | ₩135,642 | ₩130,813 | ₩132,221 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,591 | ₩133,885 | ₩130,665 | ₩132,919 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,457 | ₩131,939 | ₩128,841 | ₩131,349 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,530 | ₩132,811 | ₩128,760 | ₩131,604 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,526 | ₩131,094 | ₩125,929 | ₩131,000 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,753 | ₩130,249 | ₩128,143 | ₩129,069 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,519 | ₩130,893 | ₩127,472 | ₩129,444 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,881 | ₩131,859 | ₩127,405 | ₩128,814 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,905 | ₩134,046 | ₩130,906 | ₩132,288 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩136,179 | ₩136,179 | ₩131,121 | ₩132,771 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,553 | ₩138,754 | ₩135,092 | ₩135,736 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩134,153 | ₩138,996 | ₩131,644 | ₩138,178 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩133,348 | ₩139,036 | ₩130,719 | ₩132,181 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,576 | ₩123,407 | ₩120,738 | ₩123,032 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,738 | ₩122,187 | ₩119,664 | ₩119,732 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,562 | ₩120,402 | ₩111,548 | ₩120,134 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩113,252 | ₩113,762 | ₩109,120 | ₩110,220 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩109,294 | ₩113,306 | ₩109,294 | ₩113,118 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,737 | ₩110,166 | ₩107,000 | ₩109,214 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,671 | ₩108,691 | ₩106,370 | ₩107,765 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,447 | ₩112,648 | ₩107,363 | ₩108,959 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩115,197 | ₩115,801 | ₩110,690 | ₩111,776 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,737 | ₩113,869 | ₩108,503 | ₩113,735 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,603 | ₩111,656 | ₩108,718 | ₩111,320 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,368 | ₩110,945 | ₩106,947 | ₩107,376 | -2.71% | 104.9만 |
|---|
| 2025.10.09 | ₩113,158 | ₩113,493 | ₩110,086 | ₩110,381 | -2.45% | 73.5만 |
|---|
| 2025.10.08 | ₩111,454 | ₩112,930 | ₩111,065 | ₩112,595 | +1.02% | 79.6만 |
|---|
| 2025.10.07 | ₩112,595 | ₩112,595 | ₩109,429 | ₩112,031 | -0.50% | 120.8만 |
|---|
| 2025.10.06 | ₩110,005 | ₩113,909 | ₩109,871 | ₩112,246 | +2.04% | 178만 |
|---|
| 2025.10.03 | ₩111,481 | ₩111,481 | ₩108,543 | ₩109,040 | -2.19% | 112.2만 |
|---|
| 2025.10.02 | ₩111,521 | ₩112,501 | ₩108,194 | ₩110,703 | -0.73% | 111.8만 |
|---|
| 2025.10.01 | ₩107,765 | ₩111,481 | ₩107,765 | ₩111,360 | +3.34% | 114.3만 |
|---|
| 2025.09.30 | ₩106,464 | ₩109,523 | ₩106,383 | ₩109,120 | +2.49% | 197.3만 |
|---|
| 2025.09.29 | ₩111,870 | ₩113,507 | ₩103,003 | ₩106,330 | -4.95% | 427.1만 |
|---|
| 2025.09.26 | ₩105,485 | ₩112,004 | ₩104,156 | ₩111,092 | +5.32% | 260.4만 |
|---|
| 2025.09.25 | ₩102,278 | ₩104,371 | ₩100,642 | ₩103,848 | +1.53% | 151만 |
|---|
| 2025.09.24 | ₩105,565 | ₩105,967 | ₩103,271 | ₩103,311 | -2.13% | 101.3만 |
|---|
| 2025.09.23 | ₩107,014 | ₩107,738 | ₩104,264 | ₩104,760 | -2.11% | 161.5만 |
|---|
| 2025.09.22 | ₩107,765 | ₩108,074 | ₩106,088 | ₩107,148 | -0.57% | 110만 |
|---|
| 2025.09.19 | ₩107,966 | ₩108,490 | ₩105,739 | ₩108,302 | +0.31% | 326.7만 |
|---|
| 2025.09.18 | ₩105,578 | ₩108,691 | ₩105,069 | ₩107,966 | +2.26% | 138.9만 |
|---|
| 2025.09.17 | ₩107,228 | ₩108,007 | ₩103,647 | ₩105,230 | -1.86% | 127.1만 |
|---|
| 2025.09.16 | ₩105,310 | ₩106,652 | ₩103,875 | ₩106,611 | +1.24% | 168.2만 |
|---|
| 2025.09.15 | ₩102,305 | ₩103,955 | ₩101,433 | ₩103,901 | +1.56% | 145.2만 |
|---|
| 2025.09.12 | ₩102,533 | ₩103,190 | ₩101,379 | ₩102,144 | -0.38% | 137.5만 |
|---|
| 2025.09.11 | ₩102,600 | ₩102,869 | ₩100,950 | ₩101,929 | -0.65% | 153.2만 |
|---|
| 2025.09.10 | ₩101,259 | ₩103,620 | ₩101,098 | ₩102,479 | +1.21% | 215.7만 |
|---|
| 2025.09.09 | ₩103,995 | ₩104,545 | ₩99,877 | ₩100,454 | -3.41% | 142.4만 |
|---|
| 2025.09.08 | ₩104,545 | ₩104,934 | ₩102,869 | ₩103,969 | -0.55% | 171.4만 |
|---|
| 2025.09.05 | ₩103,982 | ₩104,545 | ₩100,655 | ₩104,143 | +0.15% | 182.1만 |
|---|
| 2025.09.04 | ₩102,305 | ₩104,223 | ₩101,675 | ₩103,512 | +1.18% | 136만 |
|---|
| 2025.09.03 | ₩105,163 | ₩106,169 | ₩100,051 | ₩102,640 | -2.40% | 178.7만 |
|---|
| 2025.09.02 | ₩102,292 | ₩105,672 | ₩101,312 | ₩105,122 | +2.77% | 179.9만 |
|---|
| 2025.08.29 | ₩105,364 | ₩105,927 | ₩102,748 | ₩104,022 | -1.27% | 216.5만 |
|---|
| 2025.08.28 | ₩103,110 | ₩105,417 | ₩102,976 | ₩105,270 | +2.09% | 137만 |
|---|