ATI Inc. 과거 주가·일별 시세 (ATI) · 티커911

시장 데이터를 불러오는 중

ATI Inc. 과거 주가·일별 시세 (ATI) · 티커911

일간2026.07.20

-1.44%

시가: ₩252,757
고가: ₩254,723
저가: ₩246,283
종가: ₩249,118
거래량: 144.9만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

272개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩253,639	₩259,873	₩251,914	₩256,609	+1.17%	81.8만
2026.10.08	₩248,958	₩254,402	₩247,981	₩251,646	+1.08%	88.8만
2026.10.07	₩254,870	₩255,378	₩246,778	₩253,064	-0.71%	137.4만
2026.10.06	₩260,261	₩261,933	₩253,385	₩260,421	+0.06%	81.5만
2026.10.05	₩257,251	₩262,294	₩253,145	₩258,281	+0.40%	152.9만
2026.10.02	₩258,442	₩259,913	₩252,369	₩257,385	-0.41%	142.4만
2026.10.01	₩250,857	₩257,224	₩248,396	₩255,673	+1.92%	148.4만
2026.09.30	₩251,794	₩254,389	₩244,865	₩253,345	+0.62%	145.6만
2026.09.29	₩244,784	₩253,867	₩244,009	₩252,743	+3.25%	171.2만
2026.09.28	₩244,477	₩248,463	₩238,444	₩241,668	-1.15%	156.6만
2026.09.25	₩249,694	₩249,707	₩243,875	₩248,102	-0.64%	114.1만
2026.09.24	—	—	—	₩249,078	—	—
2026.09.23	—	—	—	₩246,363	—	—
2026.09.22	₩252,877	₩254,957	₩248,620	₩250,242	-1.04%	54만
2026.09.21	₩256,582	₩258,388	₩250,469	₩253,024	-1.39%	167.7만
2026.09.18	₩247,072	₩257,278	₩245,647	₩256,328	+3.75%	403만
2026.09.17	₩263,511	₩263,511	₩240,223	₩245,641	-6.78%	225.9만
2026.09.16	—	—	—	₩253,680	—	—
2026.09.15	—	—	—	₩249,720	—	—
2026.09.14	₩258,241	₩260,167	₩250,135	₩251,673	-2.54%	169만
2026.09.11	—	—	—	₩265,879	—	—
2026.08.27	₩286,639	₩290,892	₩282,826	₩286,946	+0.11%	120.7만
2026.08.26	₩290,264	₩291,387	₩283,121	₩284,726	-1.91%	127.8만
2026.08.25	₩286,184	₩289,809	₩280,472	₩287,896	+0.60%	197.6만
2026.08.24	₩276,780	₩282,117	₩270,534	₩280,646	+1.40%	172.1만
2026.08.21	₩282,131	₩284,846	₩275,951	₩276,901	-1.85%	151.7만
2026.08.20	₩286,224	₩289,407	₩277,409	₩279,857	-2.22%	125.1만
2026.08.19	₩302,583	₩302,904	₩287,709	₩288,913	-4.52%	123.6만
2026.08.18	₩304,643	₩308,482	₩300,095	₩302,917	-0.57%	125.2만
2026.08.17	₩308,134	₩311,478	₩305,004	₩310,034	+0.62%	106.3만
2026.08.14	₩303,091	₩306,770	₩299,627	₩305,619	+0.83%	122.6만
2026.08.13	₩309,525	₩312,896	₩301,901	₩303,934	-1.81%	121.7만
2026.08.12	₩319,143	₩325,804	₩307,158	₩308,228	-3.42%	133.1만
2026.08.11	₩305,419	₩310,836	₩302,302	₩307,760	+0.77%	146.9만
2026.08.10	₩309,338	₩319,999	₩303,653	₩305,232	-1.33%	137.5만
2026.08.07	₩298,624	₩308,255	₩296,724	₩304,763	+2.06%	183.5만
2026.08.06	₩294,263	₩316,989	₩294,263	₩298,864	+1.56%	313.8만
2026.08.05	₩273,075	₩279,175	₩271,122	₩274,359	+0.47%	301.2만
2026.08.04	₩264,876	₩269,383	₩260,542	₩267,725	+1.08%	146.1만
2026.08.03	₩247,299	₩258,883	₩245,507	₩258,321	+4.46%	97.5만
2026.07.31	₩248,035	₩254,790	₩245,079	₩250,723	+1.08%	115.7만
2026.07.30	₩239,996	₩246,911	₩234,083	₩243,313	+1.38%	172만
2026.07.29	₩247,099	₩251,646	₩233,776	₩237,989	-3.69%	238.7만
2026.07.28	₩255,472	₩255,659	₩244,851	₩250,122	-2.09%	156.7만
2026.07.27	₩266,668	₩268,714	₩250,443	₩257,679	-3.37%	134.9만
2026.07.24	₩267,524	₩273,276	₩263,070	₩264,581	-1.10%	125.5만
2026.07.23	₩259,498	₩267,497	₩255,820	₩267,310	+3.01%	148.6만
2026.07.22	₩260,849	₩266,026	₩259,498	₩261,625	+0.30%	93.9만
2026.07.21	₩253,278	₩264,233	₩249,653	₩263,792	+4.15%	139.7만
2026.07.20	₩252,757	₩254,723	₩246,283	₩249,118	-1.44%	144.9만
2026.07.17	₩241,842	₩251,927	₩236,759	₩249,025	+2.97%	122.5만
2026.07.16	₩253,439	₩256,676	₩244,236	₩248,142	-2.09%	169.5만
2026.07.15	₩253,278	₩259,512	₩251,633	₩258,950	+2.24%	201.6만
2026.07.14	₩251,820	₩260,836	₩249,413	₩253,399	+0.63%	169.9만
2026.07.13	₩247,527	₩250,831	₩244,851	₩245,788	-0.70%	116.4만
2026.07.10	₩251,432	₩252,128	₩245,159	₩250,188	-0.49%	64.5만
2026.07.09	₩253,439	₩256,449	₩251,526	₩251,954	-0.59%	82.1만
2026.07.08	₩241,815	₩248,650	₩239,514	₩248,262	+2.67%	135.3만
2026.07.07	₩251,646	₩256,020	₩239,046	₩245,132	-2.59%	165.8만
2026.07.06	₩253,345	₩260,033	₩253,158	₩256,903	+1.40%	121.9만
2026.07.02	₩258,829	₩261,692	₩246,791	₩251,606	-2.79%	130.8만
2026.07.01	₩261,023	₩262,909	₩255,606	₩257,050	-1.52%	126.1만
2026.06.30	₩266,454	₩268,500	₩260,394	₩263,645	-1.05%	143.6만
2026.06.29	₩260,916	₩267,457	₩260,261	₩264,461	+1.36%	148만
2026.06.26	₩264,434	₩266,119	₩258,549	₩264,046	-0.15%	562.2만
2026.06.25	₩268,260	₩273,543	₩263,765	₩266,855	-0.52%	164만
2026.06.24	₩263,792	₩270,868	₩261,505	₩264,300	+0.19%	187.3만
2026.06.23	₩264,153	₩273,650	₩260,368	₩266,989	+1.07%	164.7만
2026.06.22	₩270,841	₩274,627	₩267,524	₩272,995	+0.80%	158.4만
2026.06.18	₩267,577	₩271,336	₩262,668	₩269,316	+0.65%	310.1만
2026.06.17	₩263,230	₩269,584	₩260,836	₩263,324	+0.04%	150.4만
2026.06.16	₩263,805	₩266,253	₩260,448	₩262,588	-0.46%	155.2만
2026.06.15	₩271,283	₩271,283	₩260,836	₩261,919	-3.45%	196.3만
2026.06.12	₩268,153	₩272,339	₩260,167	₩265,491	-0.99%	278.8만
2026.06.11	₩250,081	₩266,949	₩248,650	₩266,855	+6.71%	259.5만
2026.06.10	₩247,032	₩254,589	₩244,303	₩245,279	-0.71%	222.2만
2026.06.09	₩245,132	₩253,747	₩237,214	₩250,309	+2.11%	221만
2026.06.08	₩239,033	₩242,069	₩236,143	₩240,959	+0.81%	95.8만
2026.06.05	₩238,364	₩244,116	₩234,966	₩237,387	-0.41%	127.4만
2026.06.04	₩237,080	₩243,902	₩236,050	₩242,243	+2.18%	118.1만
2026.06.03	₩236,103	₩243,260	₩234,017	₩240,691	+1.94%	172.5만
2026.06.02	₩237,294	₩245,186	₩236,130	₩238,738	+0.61%	141.4만
2026.06.01	₩230,271	₩242,136	₩228,452	₩239,407	+3.97%	178.8만
2026.05.29	₩228,733	₩237,120	₩228,546	₩234,298	+2.43%	308.9만
2026.05.28	₩226,379	₩228,666	₩223,730	₩228,104	+0.76%	103만
2026.05.27	₩226,513	₩229,281	₩220,707	₩227,181	+0.30%	155만
2026.05.26	₩220,707	₩226,994	₩219,370	₩225,737	+2.28%	191.1만
2026.05.22	₩215,437	₩219,865	₩212,829	₩217,082	+0.76%	168.2만
2026.05.21	₩204,656	₩215,932	₩201,740	₩214,568	+4.84%	156.1만
2026.05.20	₩203,907	₩207,425	₩202,128	₩205,632	+0.85%	167.4만
2026.05.19	₩199,479	₩203,225	₩195,747	₩201,232	+0.88%	174.9만
2026.05.18	₩209,378	₩210,046	₩199,118	₩200,135	-4.41%	168.6만
2026.05.15	₩213,083	₩214,942	₩206,020	₩206,288	-3.19%	137만
2026.05.14	₩222,045	₩223,918	₩217,216	₩217,457	-2.07%	110.2만
2026.05.13	₩215,785	₩223,329	₩212,708	₩220,480	+2.18%	198.7만
2026.05.12	₩213,926	₩217,229	₩209,739	₩215,370	+0.68%	126.9만
2026.05.11	₩208,669	₩215,945	₩204,696	₩215,571	+3.31%	139.8만
2026.05.08	₩220,146	₩220,146	₩209,485	₩211,866	-3.76%	259.4만
2026.05.07	₩227,034	₩228,880	₩215,972	₩217,577	-4.17%	340.7만
2026.05.06	₩214,260	₩221,015	₩212,682	₩220,814	+3.06%	270.4만
2026.05.05	₩209,685	₩210,006	₩204,656	₩207,799	-0.90%	126.9만
2026.05.04	₩207,130	₩208,147	₩203,813	₩205,846	-0.62%	135.3만
2026.05.01	₩210,194	₩211,759	₩203,077	₩207,679	-1.20%	146.5만
2026.04.30	₩195,868	₩208,294	₩195,814	₩207,946	+6.17%	224.1만
2026.04.29	₩207,331	₩207,398	₩190,410	₩195,600	-5.66%	290.9만
2026.04.28	₩203,853	₩207,130	₩200,228	₩202,917	-0.46%	123.4만
2026.04.27	₩207,064	₩207,318	₩199,988	₩205,258	-0.87%	122.7만
2026.04.24	₩205,659	₩207,826	₩200,268	₩206,341	+0.33%	201.1만
2026.04.23	₩207,224	₩210,675	₩200,375	₩206,060	-0.56%	272.9만
2026.04.22	₩215,303	₩215,878	₩198,021	₩205,057	-4.76%	229.7만
2026.04.21	₩219,530	₩222,861	₩210,702	₩212,615	-3.15%	179.9만
2026.04.20	₩217,885	₩220,306	₩214,019	₩219,450	+0.72%	104.7만
2026.04.17	₩214,113	₩220,747	₩214,113	₩220,253	+2.87%	178.2만
2026.04.16	₩209,752	₩212,040	₩206,515	₩208,441	-0.62%	161만
2026.04.15	₩217,898	₩219,169	₩209,565	₩209,779	-3.73%	229.2만
2026.04.14	₩220,707	₩221,082	₩217,457	₩218,072	-1.19%	89.5만
2026.04.13	₩216,828	₩219,677	₩214,915	₩219,075	+1.04%	96.9만
2026.04.10	₩212,949	₩217,042	₩211,357	₩216,975	+1.89%	127.1만
2026.04.09	₩209,739	₩218,433	₩208,695	₩213,524	+1.80%	188만
2026.04.08	₩210,702	₩213,297	₩207,652	₩209,190	-0.72%	265.8만
2026.04.07	₩196,978	₩200,121	₩195,145	₩197,005	+0.01%	106.7만
2026.04.06	₩197,259	₩199,372	₩194,557	₩197,914	+0.33%	97.8만
2026.04.02	₩196,844	₩203,733	₩195,293	₩196,135	-0.36%	221.2만
2026.04.01	₩201,044	₩207,880	₩200,509	₩202,315	+0.63%	342만
2026.03.31	₩186,906	₩195,533	₩183,548	₩194,570	+4.10%	275.6만
2026.03.30	₩190,490	₩190,664	₩181,221	₩181,248	-4.85%	201.5만
2026.03.27	₩189,808	₩191,948	₩187,187	₩187,842	-1.04%	150만
2026.03.26	₩195,828	₩197,687	₩190,571	₩192,537	-1.68%	184만
2026.03.25	₩203,318	₩203,479	₩198,583	₩199,305	-1.97%	224만
2026.03.24	₩195,052	₩202,663	₩193,259	₩200,095	+2.59%	295.7만
2026.03.23	₩195,293	₩203,077	₩194,878	₩195,801	+0.26%	164.6만
2026.03.20	₩195,012	₩198,061	₩187,039	₩189,675	-2.74%	340.2만
2026.03.19	₩193,634	₩199,386	₩189,782	₩197,352	+1.92%	170.6만
2026.03.18	₩199,332	₩203,318	₩198,904	₩200,161	+0.42%	126.6만
2026.03.17	₩198,316	₩200,108	₩196,724	₩199,078	+0.38%	169.8만
2026.03.16	₩193,821	₩198,583	₩193,821	₩197,272	+1.78%	165.3만
2026.03.13	₩198,048	₩199,600	₩187,120	₩189,902	-4.11%	203.4만
2026.03.12	₩208,843	₩208,843	₩191,574	₩195,426	-6.42%	336.1만
2026.03.11	₩210,046	₩213,618	₩207,251	₩210,635	+0.28%	87.3만
2026.03.10	₩209,057	₩217,417	₩209,057	₩212,641	+1.71%	187.6만
2026.03.09	₩200,870	₩209,899	₩197,968	₩209,605	+4.35%	252만
2026.03.06	₩201,726	₩203,760	₩198,102	₩200,763	-0.48%	305.9만
2026.03.05	₩213,885	₩215,357	₩202,516	₩206,234	-3.58%	239.1만
2026.03.04	₩213,444	₩216,641	₩210,809	₩216,454	+1.41%	166.3만
2026.03.03	₩217,109	₩217,377	₩206,662	₩209,953	-3.30%	301.2만
2026.03.02	₩218,433	₩224,907	₩213,832	₩222,607	+1.91%	209만
2026.02.27	₩216,654	₩219,223	₩212,575	₩218,821	+1.00%	210.7만
2026.02.26	₩215,303	₩218,821	₩211,103	₩218,768	+1.61%	175.1만
2026.02.25	₩216,293	₩219,717	₩212,949	₩214,046	-1.04%	257.6만
2026.02.24	₩211,491	₩216,694	₩210,100	₩215,410	+1.85%	279.3만
2026.02.23	₩210,408	₩213,792	₩209,338	₩213,043	+1.25%	261.9만
2026.02.20	₩203,947	₩212,668	₩203,251	₩212,508	+4.20%	326만
2026.02.19	₩201,365	₩205,659	₩200,161	₩204,442	+1.53%	256.3만
2026.02.18	₩197,754	₩199,412	₩196,430	₩198,730	+0.49%	191만
2026.02.17	₩191,895	₩196,550	₩191,440	₩196,296	+2.29%	201.1만
2026.02.13	₩186,116	₩192,591	₩186,116	₩192,524	+3.44%	225.2만
2026.02.12	₩187,267	₩193,286	₩184,271	₩187,013	-0.14%	248.3만
2026.02.11	₩185,635	₩186,932	₩180,351	₩185,555	-0.04%	187.1만
2026.02.10	₩181,783	₩184,244	₩178,880	₩183,307	+0.84%	197만
2026.02.09	₩180,458	₩182,933	₩178,171	₩181,462	+0.56%	169.7만
2026.02.06	₩174,680	₩181,488	₩174,680	₩178,666	+2.28%	244.3만
2026.02.05	₩168,393	₩177,796	₩167,871	₩172,112	+2.21%	285.4만
2026.02.04	₩172,620	₩172,928	₩164,942	₩170,547	-1.20%	414.9만
2026.02.03	₩171,215	₩183,254	₩163,992	₩171,670	+0.27%	532.6만
2026.02.02	₩159,765	₩162,935	₩159,337	₩162,882	+1.95%	254.3만
2026.01.30	₩160,809	₩166,534	₩160,006	₩160,916	+0.07%	195.5만
2026.01.29	₩162,788	₩164,674	₩156,756	₩162,815	+0.02%	271.4만
2026.01.28	₩166,199	₩166,881	₩162,441	₩162,815	-2.04%	195.9만
2026.01.27	₩165,009	₩168,406	₩163,792	₩166,066	+0.64%	88.6만
2026.01.26	₩165,276	₩166,119	₩161,852	₩165,009	-0.16%	119.6만
2026.01.23	₩165,290	₩166,373	₩163,992	₩165,263	-0.02%	142.9만
2026.01.22	₩168,045	₩168,553	₩163,377	₩164,674	-2.01%	106.2만
2026.01.21	₩165,798	₩166,975	₩163,337	₩166,761	+0.58%	139.9만
2026.01.20	₩165,918	₩168,433	₩163,230	₩164,902	-0.61%	166.2만
2026.01.16	₩168,059	₩169,182	₩165,865	₩166,333	-1.03%	116.4만
2026.01.15	₩167,898	₩170,025	₩166,922	₩167,724	-0.10%	133.7만
2026.01.14	₩166,654	₩166,908	₩161,424	₩164,848	-1.08%	155만
2026.01.13	₩166,774	₩167,804	₩164,795	₩166,427	-0.21%	117.7만
2026.01.12	₩165,731	₩167,002	₩163,979	₩165,143	-0.36%	123.2만
2026.01.09	₩161,183	₩167,095	₩159,846	₩163,591	+1.49%	110.4만
2026.01.08	₩164,527	₩165,811	₩154,896	₩158,628	-3.59%	191.5만
2026.01.07	₩163,069	₩163,858	₩160,849	₩161,638	-0.88%	132.8만
2026.01.06	₩160,407	₩162,414	₩155,485	₩161,665	+0.78%	205.4만
2026.01.05	₩160,514	₩163,952	₩159,979	₩160,381	-0.08%	134.3만
2026.01.02	₩154,281	₩159,752	₩153,492	₩159,444	+3.35%	84.3만
2025.12.31	₩156,127	₩156,127	₩153,318	₩153,505	-1.68%	96.9만
2025.12.30	₩156,421	₩157,130	₩155,044	₩155,391	-0.66%	73.6만
2025.12.29	₩155,378	₩156,622	₩154,883	₩156,007	+0.40%	58.1만
2025.12.26	₩156,020	₩156,983	₩153,826	₩156,435	+0.27%	48만
2025.12.24	₩156,288	₩157,144	₩155,191	₩156,020	-0.17%	45.5만
2025.12.23	₩153,987	₩156,435	₩152,489	₩155,445	+0.95%	82.3만
2025.12.22	₩153,559	₩156,127	₩152,489	₩154,843	+0.84%	175.2만
2025.12.19	₩148,837	₩151,914	₩148,289	₩151,526	+1.81%	327.7만
2025.12.18	₩146,095	₩148,088	₩144,664	₩146,817	+0.49%	133.6만
2025.12.17	₩145,292	₩147,687	₩143,567	₩144,316	-0.67%	115.6만
2025.12.16	₩144,262	₩146,162	₩143,259	₩145,346	+0.75%	141.7만
2025.12.15	₩145,801	₩148,275	₩144,129	₩145,426	-0.26%	169.7만
2025.12.12	₩148,101	₩148,195	₩144,329	₩145,747	-1.59%	183.4만
2025.12.11	₩141,293	₩148,770	₩140,463	₩148,008	+4.75%	303.4만
2025.12.10	₩133,896	₩141,413	₩133,000	₩140,089	+4.63%	318.9만
2025.12.09	₩133,227	₩135,207	₩131,221	₩132,986	-0.18%	175.7만
2025.12.08	₩133,093	₩137,333	₩132,638	₩133,280	+0.14%	192.6만
2025.12.05	₩135,447	₩135,447	₩132,424	₩134,310	-0.84%	90.7만
2025.12.04	₩131,194	₩134,377	₩130,552	₩134,297	+2.37%	114.2만
2025.12.03	₩132,638	₩134,631	₩129,936	₩131,582	-0.80%	124.8만
2025.12.02	₩133,655	₩133,802	₩131,381	₩131,970	-1.26%	60.2만
2025.12.01	₩133,107	₩134,003	₩131,394	₩132,612	-0.37%	111.2만
2025.11.28	₩136,183	₩136,183	₩133,682	₩134,832	-0.99%	40.2만
2025.11.26	₩132,919	₩135,421	₩132,010	₩134,163	+0.94%	142.5만
2025.11.25	₩130,926	₩132,919	₩127,261	₩132,812	+1.44%	137.3만
2025.11.24	₩128,973	₩130,672	₩127,502	₩130,592	+1.25%	115.1만
2025.11.21	₩126,806	₩129,963	₩124,546	₩129,040	+1.76%	126.4만
2025.11.20	₩133,762	₩134,431	₩125,629	₩126,806	-5.20%	134.7만
2025.11.19	₩130,565	₩134,631	₩130,231	₩131,247	+0.52%	145.6만
2025.11.18	₩130,779	₩132,826	₩129,094	₩131,328	+0.42%	106.8만
2025.11.17	₩133,280	₩135,782	₩131,381	₩132,090	-0.89%	136.7만
2025.11.14	₩128,465	₩134,310	₩127,341	₩132,919	+3.47%	117만
2025.11.13	₩135,073	₩135,247	₩130,431	₩131,836	-2.40%	108.5만
2025.11.12	₩131,207	₩133,494	₩130,284	₩132,531	+1.01%	131.2만
2025.11.11	₩131,073	₩131,555	₩128,465	₩130,966	-0.08%	86.3만
2025.11.10	₩132,143	₩132,424	₩128,385	₩131,221	-0.70%	94.8만
2025.11.07	₩127,154	₩130,712	₩125,562	₩130,619	+2.72%	121.7만
2025.11.06	₩129,375	₩129,870	₩127,769	₩128,692	-0.53%	119.8만
2025.11.05	₩128,144	₩130,512	₩127,101	₩129,067	+0.72%	117.1만
2025.11.04	₩128,505	₩131,475	₩127,034	₩128,438	-0.05%	121.1만
2025.11.03	₩132,518	₩133,655	₩130,525	₩131,903	-0.46%	153.1만
2025.10.31	₩135,782	₩135,782	₩130,739	₩132,384	-2.50%	188만
2025.10.30	₩138,149	₩138,350	₩134,698	₩135,340	-2.03%	226.1만
2025.10.29	₩133,762	₩138,591	₩131,261	₩137,775	+3.00%	241.4만
2025.10.28	₩132,959	₩138,631	₩130,338	₩131,796	-0.88%	380.3만
2025.10.27	₩122,218	₩123,048	₩120,386	₩122,673	+0.37%	236.3만
2025.10.24	₩120,386	₩121,830	₩119,316	₩119,383	-0.83%	166.7만
2025.10.23	₩111,236	₩120,051	₩111,223	₩119,784	+7.68%	289만
2025.10.22	₩112,922	₩113,430	₩108,802	₩109,899	-2.68%	119.4만
2025.10.21	₩108,976	₩112,975	₩108,976	₩112,788	+3.50%	152.6만
2025.10.20	₩109,417	₩109,845	₩106,689	₩108,896	-0.48%	92.7만
2025.10.17	₩107,357	₩108,374	₩106,060	₩107,451	+0.09%	134.7만
2025.10.16	₩112,119	₩112,320	₩107,050	₩108,641	-3.10%	109.9만
2025.10.15	₩114,861	₩115,463	₩110,367	₩111,450	-2.97%	151.5만
2025.10.14	₩109,417	₩113,537	₩108,187	₩113,403	+3.64%	113.9만
2025.10.13	₩109,284	₩111,330	₩108,401	₩110,996	+1.57%	104.9만
2025.10.10	₩110,046	₩110,621	₩106,635	₩107,063	-2.71%	104.9만
2025.10.09	₩112,828	₩113,163	₩109,765	₩110,059	-2.45%	73.5만
2025.10.08	₩111,129	₩112,601	₩110,742	₩112,266	+1.02%	79.6만
2025.10.07	₩112,266	₩112,266	₩109,110	₩111,705	-0.50%	120.8만
2025.10.06	₩109,685	₩113,577	₩109,551	₩111,919	+2.04%	178만
2025.10.03	₩111,156	₩111,156	₩108,227	₩108,722	-2.19%	112.2만
2025.10.02	₩111,196	₩112,173	₩107,879	₩110,380	-0.73%	111.8만
2025.10.01	₩107,451	₩111,156	₩107,451	₩111,036	+3.34%	114.3만
2025.09.30	₩106,154	₩109,203	₩106,073	₩108,802	+2.49%	197.3만
2025.09.29	₩111,544	₩113,176	₩102,702	₩106,020	-4.95%	427.1만
2025.09.26	₩105,177	₩111,678	₩103,853	₩110,768	+5.32%	260.4만
2025.09.25	₩101,980	₩104,067	₩100,348	₩103,545	+1.53%	151만
2025.09.24	₩105,257	₩105,659	₩102,970	₩103,010	-2.13%	101.3만
2025.09.23	₩106,702	₩107,424	₩103,960	₩104,455	-2.11%	161.5만
2025.09.22	₩107,451	₩107,759	₩105,779	₩106,836	-0.57%	110만
2025.09.19	₩107,652	₩108,173	₩105,431	₩107,986	+0.31%	326.7만
2025.09.18	₩105,271	₩108,374	₩104,762	₩107,652	+2.26%	138.9만
2025.09.17	₩106,916	₩107,692	₩103,345	₩104,923	-1.86%	127.1만
2025.09.16	₩105,003	₩106,341	₩103,572	₩106,301	+1.24%	168.2만
2025.09.15	₩102,007	₩103,652	₩101,137	₩103,599	+1.56%	145.2만
2025.09.12	₩102,234	₩102,890	₩101,084	₩101,846	-0.38%	137.5만
2025.09.11	₩102,301	₩102,569	₩100,656	₩101,632	-0.65%	153.2만
2025.09.10	₩100,964	₩103,318	₩100,803	₩102,181	+1.21%	215.7만
2025.09.09	₩103,692	₩104,241	₩99,586	₩100,161	-3.41%	142.4만
2025.09.08	₩104,241	₩104,629	₩102,569	₩103,666	-0.55%	171.4만
2025.09.05	₩103,679	₩104,241	₩100,362	₩103,839	+0.15%	182.1만
2025.09.04	₩102,007	₩103,920	₩101,378	₩103,211	+1.18%	136만
2025.09.03	₩104,856	₩105,859	₩99,760	₩102,341	-2.40%	178.7만
2025.09.02	₩101,994	₩105,364	₩101,017	₩104,816	+2.77%	179.9만
2025.08.29	₩105,057	₩105,618	₩102,448	₩103,719	-1.27%	216.5만
2025.08.28	₩102,809	₩105,110	₩102,676	₩104,963	+2.09%	137만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.