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 | ₩253,751 | ₩259,987 | ₩252,025 | ₩256,722 | +1.17% | 81.8만 |
| 2026.10.08 | ₩249,068 | ₩254,514 | ₩248,091 | ₩251,757 | +1.08% | 88.8만 |
| 2026.10.07 | ₩254,983 | ₩255,491 | ₩246,886 | ₩253,176 | -0.71% | 137.4만 |
| 2026.10.06 | ₩260,376 | ₩262,048 | ₩253,497 | ₩260,536 | +0.06% | 81.5만 |
| 2026.10.05 | ₩257,365 | ₩262,410 | ₩253,256 | ₩258,395 | +0.40% | 152.9만 |
| 2026.10.02 | ₩258,556 | ₩260,028 | ₩252,480 | ₩257,498 | -0.41% | 142.4만 |
| 2026.10.01 | ₩250,968 | ₩257,338 | ₩248,506 | ₩255,785 | +1.92% | 148.4만 |
| 2026.09.30 | ₩251,905 | ₩254,501 | ₩244,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,457 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩244,892 | ₩253,979 | ₩244,116 | ₩252,855 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩244,585 | ₩248,573 | ₩238,549 | ₩241,774 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩249,804 | ₩249,817 | ₩243,982 | ₩248,211 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | — | — | — | ₩249,188 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩246,472 | — | — |
|---|
| 2026.09.22 | ₩252,989 | ₩255,070 | ₩248,730 | ₩250,352 | -1.04% | 54만 |
|---|
| 2026.09.21 | ₩256,695 | ₩258,502 | ₩250,580 | ₩253,136 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩247,181 | ₩257,391 | ₩245,756 | ₩256,441 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩263,627 | ₩263,627 | ₩240,329 | ₩245,749 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | — | — | — | ₩253,792 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩249,830 | — | — |
|---|
| 2026.09.14 | ₩258,355 | ₩260,282 | ₩250,245 | ₩251,784 | -2.54% | 169만 |
|---|
| 2026.09.11 | — | — | — | ₩265,996 | — | — |
|---|
| 2026.08.27 | ₩286,765 | ₩291,021 | ₩282,951 | ₩287,073 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩290,392 | ₩291,516 | ₩283,246 | ₩284,851 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩286,310 | ₩289,937 | ₩280,596 | ₩288,023 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩276,902 | ₩282,242 | ₩270,653 | ₩280,770 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩282,255 | ₩284,972 | ₩276,073 | ₩277,023 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩286,350 | ₩289,535 | ₩277,531 | ₩279,980 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩302,716 | ₩303,038 | ₩287,836 | ₩289,040 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩304,777 | ₩308,618 | ₩300,227 | ₩303,051 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩308,270 | ₩311,616 | ₩305,139 | ₩310,170 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩303,225 | ₩306,905 | ₩299,759 | ₩305,754 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩309,662 | ₩313,034 | ₩302,034 | ₩304,068 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩319,284 | ₩325,948 | ₩307,293 | ₩308,364 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩305,553 | ₩310,973 | ₩302,435 | ₩307,895 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩309,474 | ₩320,140 | ₩303,787 | ₩305,366 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩298,755 | ₩308,390 | ₩296,855 | ₩304,898 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩294,393 | ₩317,129 | ₩294,393 | ₩298,996 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩273,196 | ₩279,298 | ₩271,242 | ₩274,480 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩264,992 | ₩269,502 | ₩260,657 | ₩267,843 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩247,408 | ₩258,997 | ₩245,615 | ₩258,435 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩248,144 | ₩254,902 | ₩245,187 | ₩250,834 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩240,102 | ₩247,020 | ₩234,187 | ₩243,420 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩247,208 | ₩251,757 | ₩233,879 | ₩238,094 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩255,585 | ₩255,772 | ₩244,959 | ₩250,232 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩266,786 | ₩268,833 | ₩250,553 | ₩257,793 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩267,642 | ₩273,396 | ₩263,186 | ₩264,698 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩259,613 | ₩267,615 | ₩255,933 | ₩267,428 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩260,964 | ₩266,143 | ₩259,613 | ₩261,740 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩253,390 | ₩264,350 | ₩249,764 | ₩263,908 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩252,868 | ₩254,835 | ₩246,391 | ₩249,228 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩241,948 | ₩252,038 | ₩236,863 | ₩249,135 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩253,551 | ₩256,789 | ₩244,344 | ₩248,251 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩253,390 | ₩259,626 | ₩251,744 | ₩259,064 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩251,931 | ₩260,951 | ₩249,523 | ₩253,511 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩247,636 | ₩250,941 | ₩244,959 | ₩245,896 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩251,543 | ₩252,239 | ₩245,267 | ₩250,299 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩253,551 | ₩256,562 | ₩251,637 | ₩252,065 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩241,922 | ₩248,760 | ₩239,620 | ₩248,372 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩251,757 | ₩256,133 | ₩239,152 | ₩245,240 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩253,457 | ₩260,148 | ₩253,270 | ₩257,017 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩258,944 | ₩261,807 | ₩246,900 | ₩251,717 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩261,138 | ₩263,025 | ₩255,719 | ₩257,164 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩266,571 | ₩268,619 | ₩260,509 | ₩263,761 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩261,031 | ₩267,575 | ₩260,376 | ₩264,578 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩264,551 | ₩266,237 | ₩258,663 | ₩264,163 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩268,378 | ₩273,664 | ₩263,882 | ₩266,973 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩263,908 | ₩270,988 | ₩261,620 | ₩264,417 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩264,270 | ₩273,771 | ₩260,483 | ₩267,107 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩270,961 | ₩274,748 | ₩267,642 | ₩273,115 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩267,696 | ₩271,456 | ₩262,784 | ₩269,435 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩263,346 | ₩269,703 | ₩260,951 | ₩263,440 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩263,922 | ₩266,371 | ₩260,563 | ₩262,704 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩271,402 | ₩271,402 | ₩260,951 | ₩262,035 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩268,271 | ₩272,460 | ₩260,282 | ₩265,608 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩250,192 | ₩267,067 | ₩248,760 | ₩266,973 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩247,141 | ₩254,702 | ₩244,411 | ₩245,388 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩245,240 | ₩253,858 | ₩237,318 | ₩250,419 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩239,138 | ₩242,176 | ₩236,248 | ₩241,065 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩238,469 | ₩244,223 | ₩235,070 | ₩237,492 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩237,184 | ₩244,009 | ₩236,154 | ₩242,350 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩236,207 | ₩243,367 | ₩234,120 | ₩240,798 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩237,398 | ₩245,294 | ₩236,234 | ₩238,844 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩230,373 | ₩242,243 | ₩228,553 | ₩239,513 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩228,834 | ₩237,224 | ₩228,647 | ₩234,401 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩226,479 | ₩228,767 | ₩223,829 | ₩228,205 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩226,612 | ₩229,383 | ₩220,805 | ₩227,282 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩220,805 | ₩227,094 | ₩219,466 | ₩225,836 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩215,532 | ₩219,962 | ₩212,923 | ₩217,178 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩204,746 | ₩216,027 | ₩201,829 | ₩214,662 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩203,997 | ₩207,516 | ₩202,217 | ₩205,723 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩199,567 | ₩203,314 | ₩195,834 | ₩201,320 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩209,470 | ₩210,139 | ₩199,206 | ₩200,223 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩213,177 | ₩215,037 | ₩206,111 | ₩206,379 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩222,143 | ₩224,016 | ₩217,312 | ₩217,553 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩215,880 | ₩223,428 | ₩212,802 | ₩220,577 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩214,020 | ₩217,325 | ₩209,831 | ₩215,465 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩208,761 | ₩216,041 | ₩204,786 | ₩215,666 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩220,243 | ₩220,243 | ₩209,577 | ₩211,959 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩227,134 | ₩228,981 | ₩216,067 | ₩217,673 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩214,354 | ₩221,112 | ₩212,775 | ₩220,912 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩209,778 | ₩210,099 | ₩204,746 | ₩207,891 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩207,222 | ₩208,239 | ₩203,903 | ₩205,937 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩210,286 | ₩211,852 | ₩203,167 | ₩207,770 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩195,954 | ₩208,386 | ₩195,901 | ₩208,038 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩207,423 | ₩207,489 | ₩190,494 | ₩195,686 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩203,943 | ₩207,222 | ₩200,317 | ₩203,006 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩207,155 | ₩207,409 | ₩200,076 | ₩205,348 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩205,750 | ₩207,918 | ₩200,357 | ₩206,432 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩207,315 | ₩210,768 | ₩200,464 | ₩206,151 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩215,398 | ₩215,974 | ₩198,109 | ₩205,148 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩219,627 | ₩222,959 | ₩210,795 | ₩212,708 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩217,981 | ₩220,403 | ₩214,114 | ₩219,547 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩214,207 | ₩220,845 | ₩214,207 | ₩220,350 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩209,845 | ₩212,133 | ₩206,606 | ₩208,533 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩217,994 | ₩219,266 | ₩209,657 | ₩209,871 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩220,805 | ₩221,179 | ₩217,553 | ₩218,168 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩216,924 | ₩219,774 | ₩215,010 | ₩219,172 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩213,043 | ₩217,138 | ₩211,451 | ₩217,071 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩209,831 | ₩218,530 | ₩208,788 | ₩213,618 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩210,795 | ₩213,391 | ₩207,744 | ₩209,283 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩197,065 | ₩200,210 | ₩195,231 | ₩197,092 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩197,346 | ₩199,460 | ₩194,643 | ₩198,002 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩196,931 | ₩203,823 | ₩195,379 | ₩196,222 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩201,133 | ₩207,971 | ₩200,598 | ₩202,404 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩186,988 | ₩195,620 | ₩183,629 | ₩194,656 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩190,574 | ₩190,748 | ₩181,301 | ₩181,327 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩189,892 | ₩192,033 | ₩187,269 | ₩187,925 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩195,914 | ₩197,774 | ₩190,655 | ₩192,622 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩203,408 | ₩203,568 | ₩198,671 | ₩199,393 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩195,138 | ₩202,752 | ₩193,345 | ₩200,183 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩195,379 | ₩203,167 | ₩194,964 | ₩195,887 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩195,098 | ₩198,149 | ₩187,122 | ₩189,758 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩193,719 | ₩199,474 | ₩189,865 | ₩197,439 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩199,420 | ₩203,408 | ₩198,992 | ₩200,250 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩198,403 | ₩200,196 | ₩196,811 | ₩199,166 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩193,907 | ₩198,671 | ₩193,907 | ₩197,359 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩198,135 | ₩199,688 | ₩187,202 | ₩189,986 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩208,935 | ₩208,935 | ₩191,658 | ₩195,512 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩210,139 | ₩213,712 | ₩207,342 | ₩210,728 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩209,149 | ₩217,513 | ₩209,149 | ₩212,735 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩200,959 | ₩209,992 | ₩198,055 | ₩209,698 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩201,815 | ₩203,850 | ₩198,189 | ₩200,852 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩213,980 | ₩215,452 | ₩202,605 | ₩206,325 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩213,538 | ₩216,737 | ₩210,902 | ₩216,549 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩217,205 | ₩217,472 | ₩206,753 | ₩210,045 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩218,530 | ₩225,007 | ₩213,926 | ₩222,705 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩216,750 | ₩219,319 | ₩212,668 | ₩218,918 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩215,398 | ₩218,918 | ₩211,196 | ₩218,864 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩216,389 | ₩219,814 | ₩213,043 | ₩214,140 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩211,584 | ₩216,790 | ₩210,193 | ₩215,505 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩210,500 | ₩213,886 | ₩209,430 | ₩213,137 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩204,037 | ₩212,762 | ₩203,341 | ₩212,601 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩201,454 | ₩205,750 | ₩200,250 | ₩204,532 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩197,841 | ₩199,500 | ₩196,516 | ₩198,818 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩191,980 | ₩196,637 | ₩191,525 | ₩196,382 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩186,199 | ₩192,675 | ₩186,199 | ₩192,609 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩187,349 | ₩193,371 | ₩184,352 | ₩187,095 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩185,717 | ₩187,015 | ₩180,431 | ₩185,636 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩181,863 | ₩184,325 | ₩178,959 | ₩183,388 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,538 | ₩183,014 | ₩178,250 | ₩181,542 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩174,757 | ₩181,568 | ₩174,757 | ₩178,745 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,467 | ₩177,875 | ₩167,945 | ₩172,187 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩172,696 | ₩173,004 | ₩165,015 | ₩170,622 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩171,291 | ₩183,335 | ₩164,065 | ₩171,746 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩159,836 | ₩163,007 | ₩159,408 | ₩162,954 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩160,880 | ₩166,607 | ₩160,077 | ₩160,987 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩162,860 | ₩164,747 | ₩156,825 | ₩162,887 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩166,273 | ₩166,955 | ₩162,512 | ₩162,887 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩165,082 | ₩168,481 | ₩163,864 | ₩166,139 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩165,349 | ₩166,192 | ₩161,923 | ₩165,082 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩165,363 | ₩166,447 | ₩164,065 | ₩165,336 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩168,119 | ₩168,628 | ₩163,449 | ₩164,747 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩165,871 | ₩167,049 | ₩163,409 | ₩166,835 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩165,992 | ₩168,507 | ₩163,302 | ₩164,975 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩168,133 | ₩169,257 | ₩165,938 | ₩166,406 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩167,972 | ₩170,100 | ₩166,995 | ₩167,798 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩166,728 | ₩166,982 | ₩161,495 | ₩164,921 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩166,848 | ₩167,878 | ₩164,867 | ₩166,500 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩165,804 | ₩167,076 | ₩164,051 | ₩165,215 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩161,254 | ₩167,169 | ₩159,916 | ₩163,663 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,600 | ₩165,885 | ₩154,965 | ₩158,698 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩163,141 | ₩163,931 | ₩160,920 | ₩161,709 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,478 | ₩162,485 | ₩155,554 | ₩161,736 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,585 | ₩164,024 | ₩160,050 | ₩160,451 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩154,349 | ₩159,822 | ₩153,560 | ₩159,515 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩156,196 | ₩156,196 | ₩153,386 | ₩153,573 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,490 | ₩157,200 | ₩155,112 | ₩155,460 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,446 | ₩156,691 | ₩154,951 | ₩156,075 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩156,089 | ₩157,052 | ₩153,894 | ₩156,504 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩156,356 | ₩157,213 | ₩155,259 | ₩156,089 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩154,055 | ₩156,504 | ₩152,556 | ₩155,513 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,627 | ₩156,196 | ₩152,556 | ₩154,911 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩148,903 | ₩151,981 | ₩148,354 | ₩151,592 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩146,159 | ₩148,153 | ₩144,727 | ₩146,882 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩145,356 | ₩147,752 | ₩143,630 | ₩144,379 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩144,326 | ₩146,226 | ₩143,322 | ₩145,410 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩145,865 | ₩148,341 | ₩144,192 | ₩145,490 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩148,167 | ₩148,260 | ₩144,393 | ₩145,811 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩141,355 | ₩148,836 | ₩140,525 | ₩148,073 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩133,955 | ₩141,476 | ₩133,058 | ₩140,151 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩133,286 | ₩135,266 | ₩131,278 | ₩133,045 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩133,152 | ₩137,394 | ₩132,697 | ₩133,339 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,507 | ₩135,507 | ₩132,483 | ₩134,370 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩131,252 | ₩134,437 | ₩130,609 | ₩134,356 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩132,697 | ₩134,691 | ₩129,994 | ₩131,640 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩133,714 | ₩133,861 | ₩131,439 | ₩132,028 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩133,165 | ₩134,062 | ₩131,452 | ₩132,670 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩136,243 | ₩136,243 | ₩133,741 | ₩134,892 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩132,978 | ₩135,480 | ₩132,068 | ₩134,222 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩130,984 | ₩132,978 | ₩127,317 | ₩132,871 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩129,030 | ₩130,730 | ₩127,558 | ₩130,649 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩126,862 | ₩130,020 | ₩124,601 | ₩129,097 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩133,821 | ₩134,490 | ₩125,685 | ₩126,862 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,623 | ₩134,691 | ₩130,288 | ₩131,305 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩130,837 | ₩132,884 | ₩129,151 | ₩131,385 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩133,339 | ₩135,842 | ₩131,439 | ₩132,148 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,522 | ₩134,370 | ₩127,398 | ₩132,978 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩135,132 | ₩135,306 | ₩130,489 | ₩131,894 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩131,265 | ₩133,553 | ₩130,342 | ₩132,590 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩131,131 | ₩131,613 | ₩128,522 | ₩131,024 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩132,202 | ₩132,483 | ₩128,441 | ₩131,278 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩127,210 | ₩130,770 | ₩125,618 | ₩130,676 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,432 | ₩129,927 | ₩127,826 | ₩128,749 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩128,201 | ₩130,569 | ₩127,157 | ₩129,124 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,562 | ₩131,533 | ₩127,090 | ₩128,495 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,576 | ₩133,714 | ₩130,583 | ₩131,961 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩135,842 | ₩135,842 | ₩130,797 | ₩132,443 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩138,210 | ₩138,411 | ₩134,758 | ₩135,400 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩133,821 | ₩138,652 | ₩131,319 | ₩137,836 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩133,018 | ₩138,692 | ₩130,395 | ₩131,854 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩122,272 | ₩123,102 | ₩120,439 | ₩122,727 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,439 | ₩121,884 | ₩119,368 | ₩119,435 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩111,286 | ₩120,104 | ₩111,272 | ₩119,837 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩112,972 | ₩113,480 | ₩108,850 | ₩109,947 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩109,024 | ₩113,025 | ₩109,024 | ₩112,838 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,466 | ₩109,894 | ₩106,736 | ₩108,944 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,405 | ₩108,422 | ₩106,107 | ₩107,498 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩112,169 | ₩112,369 | ₩107,097 | ₩108,689 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩114,912 | ₩115,514 | ₩110,416 | ₩111,500 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,466 | ₩113,587 | ₩108,234 | ₩113,453 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,332 | ₩111,379 | ₩108,449 | ₩111,045 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩110,095 | ₩110,670 | ₩106,682 | ₩107,110 | -2.71% | 104.9만 |
|---|
| 2025.10.09 | ₩112,878 | ₩113,213 | ₩109,814 | ₩110,108 | -2.45% | 73.5만 |
|---|
| 2025.10.08 | ₩111,178 | ₩112,651 | ₩110,790 | ₩112,316 | +1.02% | 79.6만 |
|---|
| 2025.10.07 | ₩112,316 | ₩112,316 | ₩109,158 | ₩111,754 | -0.50% | 120.8만 |
|---|
| 2025.10.06 | ₩109,733 | ₩113,627 | ₩109,599 | ₩111,968 | +2.04% | 178만 |
|---|
| 2025.10.03 | ₩111,205 | ₩111,205 | ₩108,275 | ₩108,770 | -2.19% | 112.2만 |
|---|
| 2025.10.02 | ₩111,245 | ₩112,222 | ₩107,927 | ₩110,429 | -0.73% | 111.8만 |
|---|
| 2025.10.01 | ₩107,498 | ₩111,205 | ₩107,498 | ₩111,085 | +3.34% | 114.3만 |
|---|
| 2025.09.30 | ₩106,200 | ₩109,251 | ₩106,120 | ₩108,850 | +2.49% | 197.3만 |
|---|
| 2025.09.29 | ₩111,593 | ₩113,226 | ₩102,748 | ₩106,067 | -4.95% | 427.1만 |
|---|
| 2025.09.26 | ₩105,223 | ₩111,727 | ₩103,899 | ₩110,817 | +5.32% | 260.4만 |
|---|
| 2025.09.25 | ₩102,025 | ₩104,113 | ₩100,393 | ₩103,591 | +1.53% | 151만 |
|---|
| 2025.09.24 | ₩105,304 | ₩105,705 | ₩103,015 | ₩103,056 | -2.13% | 101.3만 |
|---|
| 2025.09.23 | ₩106,749 | ₩107,472 | ₩104,006 | ₩104,501 | -2.11% | 161.5만 |
|---|
| 2025.09.22 | ₩107,498 | ₩107,806 | ₩105,826 | ₩106,883 | -0.57% | 110만 |
|---|
| 2025.09.19 | ₩107,699 | ₩108,221 | ₩105,478 | ₩108,034 | +0.31% | 326.7만 |
|---|
| 2025.09.18 | ₩105,317 | ₩108,422 | ₩104,809 | ₩107,699 | +2.26% | 138.9만 |
|---|
| 2025.09.17 | ₩106,963 | ₩107,739 | ₩103,390 | ₩104,969 | -1.86% | 127.1만 |
|---|
| 2025.09.16 | ₩105,049 | ₩106,388 | ₩103,618 | ₩106,348 | +1.24% | 168.2만 |
|---|
| 2025.09.15 | ₩102,052 | ₩103,698 | ₩101,182 | ₩103,644 | +1.56% | 145.2만 |
|---|
| 2025.09.12 | ₩102,279 | ₩102,935 | ₩101,129 | ₩101,891 | -0.38% | 137.5만 |
|---|
| 2025.09.11 | ₩102,346 | ₩102,614 | ₩100,700 | ₩101,677 | -0.65% | 153.2만 |
|---|
| 2025.09.10 | ₩101,008 | ₩103,363 | ₩100,848 | ₩102,226 | +1.21% | 215.7만 |
|---|
| 2025.09.09 | ₩103,738 | ₩104,287 | ₩99,630 | ₩100,205 | -3.41% | 142.4만 |
|---|
| 2025.09.08 | ₩104,287 | ₩104,675 | ₩102,614 | ₩103,711 | -0.55% | 171.4만 |
|---|
| 2025.09.05 | ₩103,725 | ₩104,287 | ₩100,406 | ₩103,885 | +0.15% | 182.1만 |
|---|
| 2025.09.04 | ₩102,052 | ₩103,966 | ₩101,423 | ₩103,256 | +1.18% | 136만 |
|---|
| 2025.09.03 | ₩104,902 | ₩105,906 | ₩99,804 | ₩102,386 | -2.40% | 178.7만 |
|---|
| 2025.09.02 | ₩102,039 | ₩105,411 | ₩101,062 | ₩104,862 | +2.77% | 179.9만 |
|---|
| 2025.08.29 | ₩105,103 | ₩105,665 | ₩102,493 | ₩103,765 | -1.27% | 216.5만 |
|---|
| 2025.08.28 | ₩102,855 | ₩105,157 | ₩102,721 | ₩105,009 | +2.09% | 137만 |
|---|