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 | ₩253,099 | ₩259,319 | ₩251,377 | ₩256,062 | +1.17% | 81.8만 |
| 2026.10.08 | ₩248,427 | ₩253,860 | ₩247,453 | ₩251,110 | +1.08% | 88.8만 |
| 2026.10.07 | ₩254,327 | ₩254,834 | ₩246,252 | ₩252,525 | -0.71% | 137.4만 |
| 2026.10.06 | ₩259,706 | ₩261,375 | ₩252,845 | ₩259,866 | +0.06% | 81.5만 |
| 2026.10.05 | ₩256,703 | ₩261,735 | ₩252,605 | ₩257,731 | +0.40% | 152.9만 |
| 2026.10.02 | ₩257,891 | ₩259,359 | ₩251,831 | ₩256,836 | -0.41% | 142.4만 |
| 2026.10.01 | ₩250,323 | ₩256,676 | ₩247,867 | ₩255,128 | +1.92% | 148.4만 |
| 2026.09.30 | ₩251,257 | ₩253,847 | ₩244,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,805 |
| +0.62% |
| 145.6만 |
| 2026.09.29 | ₩244,263 | ₩253,326 | ₩243,489 | ₩252,205 | +3.25% | 171.2만 |
|---|
| 2026.09.28 | ₩243,956 | ₩247,934 | ₩237,936 | ₩241,153 | -1.15% | 156.6만 |
|---|
| 2026.09.25 | ₩249,162 | ₩249,175 | ₩243,355 | ₩247,573 | -0.64% | 114.1만 |
|---|
| 2026.09.24 | ₩244,410 | ₩250,670 | ₩242,274 | ₩248,548 | +1.69% | 112.7만 |
|---|
| 2026.09.23 | ₩247,613 | ₩253,580 | ₩244,663 | ₩245,838 | -0.72% | 135.5만 |
|---|
| 2026.09.22 | ₩252,338 | ₩254,421 | ₩248,094 | ₩249,015 | -1.32% | 143.4만 |
|---|
| 2026.09.21 | ₩256,036 | ₩257,838 | ₩249,936 | ₩252,485 | -1.39% | 167.7만 |
|---|
| 2026.09.18 | ₩246,545 | ₩256,730 | ₩245,037 | ₩255,782 | +3.75% | 403만 |
|---|
| 2026.09.17 | ₩262,950 | ₩262,950 | ₩239,711 | ₩245,117 | -6.78% | 225.9만 |
|---|
| 2026.09.16 | ₩251,791 | ₩258,799 | ₩249,335 | ₩253,139 | +0.54% | 103.1만 |
|---|
| 2026.09.15 | ₩255,435 | ₩256,636 | ₩243,769 | ₩249,188 | -2.45% | 185.7만 |
|---|
| 2026.09.14 | ₩257,691 | ₩259,613 | ₩249,602 | ₩251,137 | -2.54% | 169만 |
|---|
| 2026.09.11 | ₩269,677 | ₩272,120 | ₩264,378 | ₩265,312 | -1.62% | 122.3만 |
|---|
| 2026.09.10 | ₩270,291 | ₩277,138 | ₩262,416 | ₩265,619 | -1.73% | 132.5만 |
|---|
| 2026.09.09 | ₩274,629 | ₩280,715 | ₩273,855 | ₩275,683 | +0.38% | 111.2만 |
|---|
| 2026.09.08 | ₩277,058 | ₩280,128 | ₩271,172 | ₩276,725 | -0.12% | 162만 |
|---|
| 2026.09.04 | ₩272,734 | ₩283,358 | ₩272,734 | ₩281,169 | +3.09% | 179만 |
|---|
| 2026.09.03 | ₩271,212 | ₩277,058 | ₩267,288 | ₩273,014 | +0.66% | 160.8만 |
|---|
| 2026.09.02 | ₩270,238 | ₩273,601 | ₩264,898 | ₩269,210 | -0.38% | 192.2만 |
|---|
| 2026.09.01 | ₩271,879 | ₩274,055 | ₩266,660 | ₩268,222 | -1.35% | 141.5만 |
|---|
| 2026.08.31 | ₩280,315 | ₩281,490 | ₩269,650 | ₩272,560 | -2.77% | 999.4만 |
|---|
| 2026.08.28 | ₩286,201 | ₩288,230 | ₩279,661 | ₩281,316 | -1.71% | 112만 |
|---|
| 2026.08.27 | ₩286,028 | ₩290,272 | ₩282,224 | ₩286,335 | +0.11% | 120.7만 |
|---|
| 2026.08.26 | ₩289,645 | ₩290,766 | ₩282,517 | ₩284,119 | -1.91% | 127.8만 |
|---|
| 2026.08.25 | ₩285,574 | ₩289,191 | ₩279,875 | ₩287,283 | +0.60% | 197.6만 |
|---|
| 2026.08.24 | ₩276,191 | ₩281,516 | ₩269,957 | ₩280,048 | +1.40% | 172.1만 |
|---|
| 2026.08.21 | ₩281,530 | ₩284,239 | ₩275,363 | ₩276,311 | -1.85% | 151.7만 |
|---|
| 2026.08.20 | ₩285,614 | ₩288,791 | ₩276,818 | ₩279,261 | -2.22% | 125.1만 |
|---|
| 2026.08.19 | ₩301,938 | ₩302,259 | ₩287,096 | ₩288,297 | -4.52% | 123.6만 |
|---|
| 2026.08.18 | ₩303,994 | ₩307,825 | ₩299,456 | ₩302,272 | -0.57% | 125.2만 |
|---|
| 2026.08.17 | ₩307,478 | ₩310,815 | ₩304,354 | ₩309,373 | +0.62% | 106.3만 |
|---|
| 2026.08.14 | ₩302,446 | ₩306,116 | ₩298,988 | ₩304,968 | +0.83% | 122.6만 |
|---|
| 2026.08.13 | ₩308,866 | ₩312,229 | ₩301,258 | ₩303,286 | -1.81% | 121.7만 |
|---|
| 2026.08.12 | ₩318,463 | ₩325,110 | ₩306,503 | ₩307,571 | -3.42% | 133.1만 |
|---|
| 2026.08.11 | ₩304,768 | ₩310,174 | ₩301,658 | ₩307,104 | +0.77% | 146.9만 |
|---|
| 2026.08.10 | ₩308,679 | ₩319,317 | ₩303,006 | ₩304,581 | -1.33% | 137.5만 |
|---|
| 2026.08.07 | ₩297,987 | ₩307,598 | ₩296,092 | ₩304,114 | +2.06% | 183.5만 |
|---|
| 2026.08.06 | ₩293,636 | ₩316,314 | ₩293,636 | ₩298,228 | +1.56% | 313.8만 |
|---|
| 2026.08.05 | ₩272,493 | ₩278,580 | ₩270,545 | ₩273,775 | +0.47% | 301.2만 |
|---|
| 2026.08.04 | ₩264,311 | ₩268,809 | ₩259,986 | ₩267,154 | +1.08% | 146.1만 |
|---|
| 2026.08.03 | ₩246,772 | ₩258,331 | ₩244,984 | ₩257,771 | +4.46% | 97.5만 |
|---|
| 2026.07.31 | ₩247,506 | ₩254,247 | ₩244,557 | ₩250,189 | +1.08% | 115.7만 |
|---|
| 2026.07.30 | ₩239,484 | ₩246,385 | ₩233,585 | ₩242,795 | +1.38% | 172만 |
|---|
| 2026.07.29 | ₩246,572 | ₩251,110 | ₩233,278 | ₩237,482 | -3.69% | 238.7만 |
|---|
| 2026.07.28 | ₩254,928 | ₩255,115 | ₩244,330 | ₩249,589 | -2.09% | 156.7만 |
|---|
| 2026.07.27 | ₩266,100 | ₩268,142 | ₩249,909 | ₩257,130 | -3.37% | 134.9만 |
|---|
| 2026.07.24 | ₩266,954 | ₩272,694 | ₩262,509 | ₩264,018 | -1.10% | 125.5만 |
|---|
| 2026.07.23 | ₩258,945 | ₩266,927 | ₩255,275 | ₩266,740 | +3.01% | 148.6만 |
|---|
| 2026.07.22 | ₩260,293 | ₩265,459 | ₩258,945 | ₩261,068 | +0.30% | 93.9만 |
|---|
| 2026.07.21 | ₩252,739 | ₩263,670 | ₩249,121 | ₩263,230 | +4.15% | 139.7만 |
|---|
| 2026.07.20 | ₩252,218 | ₩254,180 | ₩245,758 | ₩248,588 | -1.44% | 144.9만 |
|---|
| 2026.07.17 | ₩241,326 | ₩251,391 | ₩236,254 | ₩248,494 | +2.97% | 122.5만 |
|---|
| 2026.07.16 | ₩252,899 | ₩256,129 | ₩243,716 | ₩247,613 | -2.09% | 169.5만 |
|---|
| 2026.07.15 | ₩252,739 | ₩258,959 | ₩251,097 | ₩258,398 | +2.24% | 201.6만 |
|---|
| 2026.07.14 | ₩251,284 | ₩260,280 | ₩248,881 | ₩252,859 | +0.63% | 169.9만 |
|---|
| 2026.07.13 | ₩246,999 | ₩250,296 | ₩244,330 | ₩245,264 | -0.70% | 116.4만 |
|---|
| 2026.07.10 | ₩250,897 | ₩251,591 | ₩244,637 | ₩249,655 | -0.49% | 64.5만 |
|---|
| 2026.07.09 | ₩252,899 | ₩255,902 | ₩250,990 | ₩251,417 | -0.59% | 82.1만 |
|---|
| 2026.07.08 | ₩241,300 | ₩248,120 | ₩239,004 | ₩247,733 | +2.67% | 135.3만 |
|---|
| 2026.07.07 | ₩251,110 | ₩255,475 | ₩238,537 | ₩244,610 | -2.59% | 165.8만 |
|---|
| 2026.07.06 | ₩252,805 | ₩259,479 | ₩252,619 | ₩256,356 | +1.40% | 121.9만 |
|---|
| 2026.07.02 | ₩258,278 | ₩261,134 | ₩246,265 | ₩251,070 | -2.79% | 130.8만 |
|---|
| 2026.07.01 | ₩260,467 | ₩262,349 | ₩255,061 | ₩256,503 | -1.52% | 126.1만 |
|---|
| 2026.06.30 | ₩265,886 | ₩267,928 | ₩259,840 | ₩263,083 | -1.05% | 143.6만 |
|---|
| 2026.06.29 | ₩260,360 | ₩266,887 | ₩259,706 | ₩263,897 | +1.36% | 148만 |
|---|
| 2026.06.26 | ₩263,871 | ₩265,552 | ₩257,998 | ₩263,484 | -0.15% | 562.2만 |
|---|
| 2026.06.25 | ₩267,688 | ₩272,960 | ₩263,203 | ₩266,287 | -0.52% | 164만 |
|---|
| 2026.06.24 | ₩263,230 | ₩270,291 | ₩260,948 | ₩263,737 | +0.19% | 187.3만 |
|---|
| 2026.06.23 | ₩263,590 | ₩273,067 | ₩259,813 | ₩266,420 | +1.07% | 164.7만 |
|---|
| 2026.06.22 | ₩270,264 | ₩274,042 | ₩266,954 | ₩272,413 | +0.80% | 158.4만 |
|---|
| 2026.06.18 | ₩267,007 | ₩270,758 | ₩262,109 | ₩268,743 | +0.65% | 310.1만 |
|---|
| 2026.06.17 | ₩262,669 | ₩269,010 | ₩260,280 | ₩262,763 | +0.04% | 150.4만 |
|---|
| 2026.06.16 | ₩263,243 | ₩265,686 | ₩259,893 | ₩262,029 | -0.46% | 155.2만 |
|---|
| 2026.06.15 | ₩270,705 | ₩270,705 | ₩260,280 | ₩261,361 | -3.45% | 196.3만 |
|---|
| 2026.06.12 | ₩267,581 | ₩271,759 | ₩259,613 | ₩264,925 | -0.99% | 278.8만 |
|---|
| 2026.06.11 | ₩249,549 | ₩266,380 | ₩248,120 | ₩266,287 | +6.71% | 259.5만 |
|---|
| 2026.06.10 | ₩246,505 | ₩254,047 | ₩243,782 | ₩244,757 | -0.71% | 222.2만 |
|---|
| 2026.06.09 | ₩244,610 | ₩253,206 | ₩236,708 | ₩249,776 | +2.11% | 221만 |
|---|
| 2026.06.08 | ₩238,523 | ₩241,553 | ₩235,640 | ₩240,445 | +0.81% | 95.8만 |
|---|
| 2026.06.05 | ₩237,856 | ₩243,596 | ₩234,466 | ₩236,882 | -0.41% | 127.4만 |
|---|
| 2026.06.04 | ₩236,575 | ₩243,382 | ₩235,547 | ₩241,727 | +2.18% | 118.1만 |
|---|
| 2026.06.03 | ₩235,600 | ₩242,741 | ₩233,518 | ₩240,179 | +1.94% | 172.5만 |
|---|
| 2026.06.02 | ₩236,788 | ₩244,663 | ₩235,627 | ₩238,230 | +0.61% | 141.4만 |
|---|
| 2026.06.01 | ₩229,781 | ₩241,620 | ₩227,965 | ₩238,897 | +3.97% | 178.8만 |
|---|
| 2026.05.29 | ₩228,246 | ₩236,615 | ₩228,059 | ₩233,798 | +2.43% | 308.9만 |
|---|
| 2026.05.28 | ₩225,896 | ₩228,179 | ₩223,254 | ₩227,618 | +0.76% | 103만 |
|---|
| 2026.05.27 | ₩226,030 | ₩228,793 | ₩220,237 | ₩226,697 | +0.30% | 155만 |
|---|
| 2026.05.26 | ₩220,237 | ₩226,510 | ₩218,902 | ₩225,256 | +2.28% | 191.1만 |
|---|
| 2026.05.22 | ₩214,978 | ₩219,396 | ₩212,375 | ₩216,620 | +0.76% | 168.2만 |
|---|
| 2026.05.21 | ₩204,220 | ₩215,472 | ₩201,310 | ₩214,110 | +4.84% | 156.1만 |
|---|
| 2026.05.20 | ₩203,472 | ₩206,983 | ₩201,697 | ₩205,194 | +0.85% | 167.4만 |
|---|
| 2026.05.19 | ₩199,054 | ₩202,792 | ₩195,330 | ₩200,803 | +0.88% | 174.9만 |
|---|
| 2026.05.18 | ₩208,932 | ₩209,599 | ₩198,694 | ₩199,708 | -4.41% | 168.6만 |
|---|
| 2026.05.15 | ₩212,629 | ₩214,484 | ₩205,581 | ₩205,848 | -3.19% | 137만 |
|---|
| 2026.05.14 | ₩221,572 | ₩223,440 | ₩216,753 | ₩216,994 | -2.07% | 110.2만 |
|---|
| 2026.05.13 | ₩215,325 | ₩222,853 | ₩212,255 | ₩220,010 | +2.18% | 198.7만 |
|---|
| 2026.05.12 | ₩213,470 | ₩216,767 | ₩209,292 | ₩214,911 | +0.68% | 126.9만 |
|---|
| 2026.05.11 | ₩208,224 | ₩215,485 | ₩204,260 | ₩215,112 | +3.31% | 139.8만 |
|---|
| 2026.05.08 | ₩219,676 | ₩219,676 | ₩209,038 | ₩211,414 | -3.76% | 259.4만 |
|---|
| 2026.05.07 | ₩226,551 | ₩228,392 | ₩215,512 | ₩217,114 | -4.17% | 340.7만 |
|---|
| 2026.05.06 | ₩213,803 | ₩220,544 | ₩212,228 | ₩220,344 | +3.06% | 270.4만 |
|---|
| 2026.05.05 | ₩209,239 | ₩209,559 | ₩204,220 | ₩207,357 | -0.90% | 126.9만 |
|---|
| 2026.05.04 | ₩206,689 | ₩207,704 | ₩203,379 | ₩205,408 | -0.62% | 135.3만 |
|---|
| 2026.05.01 | ₩209,746 | ₩211,307 | ₩202,645 | ₩207,236 | -1.20% | 146.5만 |
|---|
| 2026.04.30 | ₩195,450 | ₩207,850 | ₩195,397 | ₩207,503 | +6.17% | 224.1만 |
|---|
| 2026.04.29 | ₩206,889 | ₩206,956 | ₩190,005 | ₩195,183 | -5.66% | 290.9만 |
|---|
| 2026.04.28 | ₩203,419 | ₩206,689 | ₩199,802 | ₩202,485 | -0.46% | 123.4만 |
|---|
| 2026.04.27 | ₩206,622 | ₩206,876 | ₩199,561 | ₩204,820 | -0.87% | 122.7만 |
|---|
| 2026.04.24 | ₩205,221 | ₩207,383 | ₩199,842 | ₩205,902 | +0.33% | 201.1만 |
|---|
| 2026.04.23 | ₩206,783 | ₩210,226 | ₩199,949 | ₩205,621 | -0.56% | 272.9만 |
|---|
| 2026.04.22 | ₩214,845 | ₩215,419 | ₩197,599 | ₩204,620 | -4.76% | 229.7만 |
|---|
| 2026.04.21 | ₩219,062 | ₩222,386 | ₩210,253 | ₩212,162 | -3.15% | 179.9만 |
|---|
| 2026.04.20 | ₩217,421 | ₩219,837 | ₩213,563 | ₩218,982 | +0.72% | 104.7만 |
|---|
| 2026.04.17 | ₩213,657 | ₩220,277 | ₩213,657 | ₩219,783 | +2.87% | 178.2만 |
|---|
| 2026.04.16 | ₩209,305 | ₩211,588 | ₩206,075 | ₩207,997 | -0.62% | 161만 |
|---|
| 2026.04.15 | ₩217,434 | ₩218,702 | ₩209,118 | ₩209,332 | -3.73% | 229.2만 |
|---|
| 2026.04.14 | ₩220,237 | ₩220,611 | ₩216,994 | ₩217,608 | -1.19% | 89.5만 |
|---|
| 2026.04.13 | ₩216,366 | ₩219,209 | ₩214,457 | ₩218,609 | +1.04% | 96.9만 |
|---|
| 2026.04.10 | ₩212,495 | ₩216,580 | ₩210,907 | ₩216,513 | +1.89% | 127.1만 |
|---|
| 2026.04.09 | ₩209,292 | ₩217,968 | ₩208,251 | ₩213,069 | +1.80% | 188만 |
|---|
| 2026.04.08 | ₩210,253 | ₩212,842 | ₩207,210 | ₩208,745 | -0.72% | 265.8만 |
|---|
| 2026.04.07 | ₩196,558 | ₩199,695 | ₩194,730 | ₩196,585 | +0.01% | 106.7만 |
|---|
| 2026.04.06 | ₩196,839 | ₩198,947 | ₩194,142 | ₩197,493 | +0.33% | 97.8만 |
|---|
| 2026.04.02 | ₩196,425 | ₩203,299 | ₩194,876 | ₩195,717 | -0.36% | 221.2만 |
|---|
| 2026.04.01 | ₩200,616 | ₩207,437 | ₩200,082 | ₩201,884 | +0.63% | 342만 |
|---|
| 2026.03.31 | ₩186,507 | ₩195,117 | ₩183,157 | ₩194,156 | +4.10% | 275.6만 |
|---|
| 2026.03.30 | ₩190,085 | ₩190,258 | ₩180,835 | ₩180,861 | -4.85% | 201.5만 |
|---|
| 2026.03.27 | ₩189,404 | ₩191,539 | ₩186,788 | ₩187,442 | -1.04% | 150만 |
|---|
| 2026.03.26 | ₩195,410 | ₩197,266 | ₩190,165 | ₩192,127 | -1.68% | 184만 |
|---|
| 2026.03.25 | ₩202,885 | ₩203,045 | ₩198,160 | ₩198,881 | -1.97% | 224만 |
|---|
| 2026.03.24 | ₩194,636 | ₩202,231 | ₩192,848 | ₩199,668 | +2.59% | 295.7만 |
|---|
| 2026.03.23 | ₩194,876 | ₩202,645 | ₩194,463 | ₩195,384 | +0.26% | 164.6만 |
|---|
| 2026.03.20 | ₩194,596 | ₩197,639 | ₩186,641 | ₩189,270 | -2.74% | 340.2만 |
|---|
| 2026.03.19 | ₩193,221 | ₩198,961 | ₩189,377 | ₩196,932 | +1.92% | 170.6만 |
|---|
| 2026.03.18 | ₩198,907 | ₩202,885 | ₩198,480 | ₩199,735 | +0.42% | 126.6만 |
|---|
| 2026.03.17 | ₩197,893 | ₩199,682 | ₩196,305 | ₩198,654 | +0.38% | 169.8만 |
|---|
| 2026.03.16 | ₩193,408 | ₩198,160 | ₩193,408 | ₩196,852 | +1.78% | 165.3만 |
|---|
| 2026.03.13 | ₩197,626 | ₩199,174 | ₩186,721 | ₩189,497 | -4.11% | 203.4만 |
|---|
| 2026.03.12 | ₩208,398 | ₩208,398 | ₩191,166 | ₩195,010 | -6.42% | 336.1만 |
|---|
| 2026.03.11 | ₩209,599 | ₩213,163 | ₩206,809 | ₩210,186 | +0.28% | 87.3만 |
|---|
| 2026.03.10 | ₩208,611 | ₩216,954 | ₩208,611 | ₩212,188 | +1.71% | 187.6만 |
|---|
| 2026.03.09 | ₩200,442 | ₩209,452 | ₩197,546 | ₩209,158 | +4.35% | 252만 |
|---|
| 2026.03.06 | ₩201,297 | ₩203,326 | ₩197,679 | ₩200,336 | -0.48% | 305.9만 |
|---|
| 2026.03.05 | ₩213,430 | ₩214,898 | ₩202,084 | ₩205,795 | -3.58% | 239.1만 |
|---|
| 2026.03.04 | ₩212,989 | ₩216,179 | ₩210,360 | ₩215,992 | +1.41% | 166.3만 |
|---|
| 2026.03.03 | ₩216,647 | ₩216,913 | ₩206,222 | ₩209,506 | -3.30% | 301.2만 |
|---|
| 2026.03.02 | ₩217,968 | ₩224,428 | ₩213,376 | ₩222,132 | +1.91% | 209만 |
|---|
| 2026.02.27 | ₩216,193 | ₩218,755 | ₩212,122 | ₩218,355 | +1.00% | 210.7만 |
|---|
| 2026.02.26 | ₩214,845 | ₩218,355 | ₩210,653 | ₩218,302 | +1.61% | 175.1만 |
|---|
| 2026.02.25 | ₩215,832 | ₩219,249 | ₩212,495 | ₩213,590 | -1.04% | 257.6만 |
|---|
| 2026.02.24 | ₩211,040 | ₩216,233 | ₩209,652 | ₩214,951 | +1.85% | 279.3만 |
|---|
| 2026.02.23 | ₩209,959 | ₩213,336 | ₩208,892 | ₩212,589 | +1.25% | 261.9만 |
|---|
| 2026.02.20 | ₩203,512 | ₩212,215 | ₩202,818 | ₩212,055 | +4.20% | 326만 |
|---|
| 2026.02.19 | ₩200,936 | ₩205,221 | ₩199,735 | ₩204,006 | +1.53% | 256.3만 |
|---|
| 2026.02.18 | ₩197,332 | ₩198,988 | ₩196,011 | ₩198,307 | +0.49% | 191만 |
|---|
| 2026.02.17 | ₩191,486 | ₩196,131 | ₩191,032 | ₩195,877 | +2.29% | 201.1만 |
|---|
| 2026.02.13 | ₩185,720 | ₩192,180 | ₩185,720 | ₩192,113 | +3.44% | 225.2만 |
|---|
| 2026.02.12 | ₩186,868 | ₩192,874 | ₩183,878 | ₩186,614 | -0.14% | 248.3만 |
|---|
| 2026.02.11 | ₩185,239 | ₩186,534 | ₩179,967 | ₩185,159 | -0.04% | 187.1만 |
|---|
| 2026.02.10 | ₩181,395 | ₩183,851 | ₩178,499 | ₩182,917 | +0.84% | 197만 |
|---|
| 2026.02.09 | ₩180,074 | ₩182,543 | ₩177,791 | ₩181,075 | +0.56% | 169.7만 |
|---|
| 2026.02.06 | ₩174,308 | ₩181,102 | ₩174,308 | ₩178,285 | +2.28% | 244.3만 |
|---|
| 2026.02.05 | ₩168,034 | ₩177,418 | ₩167,514 | ₩171,745 | +2.21% | 285.4만 |
|---|
| 2026.02.04 | ₩172,252 | ₩172,559 | ₩164,590 | ₩170,183 | -1.20% | 414.9만 |
|---|
| 2026.02.03 | ₩170,851 | ₩182,863 | ₩163,643 | ₩171,304 | +0.27% | 532.6만 |
|---|
| 2026.02.02 | ₩159,425 | ₩162,588 | ₩158,998 | ₩162,535 | +1.95% | 254.3만 |
|---|
| 2026.01.30 | ₩160,466 | ₩166,179 | ₩159,665 | ₩160,573 | +0.07% | 195.5만 |
|---|
| 2026.01.29 | ₩162,442 | ₩164,324 | ₩156,422 | ₩162,468 | +0.02% | 271.4만 |
|---|
| 2026.01.28 | ₩165,845 | ₩166,526 | ₩162,094 | ₩162,468 | -2.04% | 195.9만 |
|---|
| 2026.01.27 | ₩164,657 | ₩168,048 | ₩163,443 | ₩165,712 | +0.64% | 88.6만 |
|---|
| 2026.01.26 | ₩164,924 | ₩165,765 | ₩161,507 | ₩164,657 | -0.16% | 119.6만 |
|---|
| 2026.01.23 | ₩164,938 | ₩166,019 | ₩163,643 | ₩164,911 | -0.02% | 142.9만 |
|---|
| 2026.01.22 | ₩167,687 | ₩168,194 | ₩163,029 | ₩164,324 | -2.01% | 106.2만 |
|---|
| 2026.01.21 | ₩165,445 | ₩166,619 | ₩162,989 | ₩166,406 | +0.58% | 139.9만 |
|---|
| 2026.01.20 | ₩165,565 | ₩168,074 | ₩162,882 | ₩164,550 | -0.61% | 166.2만 |
|---|
| 2026.01.16 | ₩167,701 | ₩168,822 | ₩165,511 | ₩165,979 | -1.03% | 116.4만 |
|---|
| 2026.01.15 | ₩167,540 | ₩169,663 | ₩166,566 | ₩167,367 | -0.10% | 133.7만 |
|---|
| 2026.01.14 | ₩166,299 | ₩166,553 | ₩161,080 | ₩164,497 | -1.08% | 155만 |
|---|
| 2026.01.13 | ₩166,419 | ₩167,447 | ₩164,444 | ₩166,072 | -0.21% | 117.7만 |
|---|
| 2026.01.12 | ₩165,378 | ₩166,646 | ₩163,629 | ₩164,791 | -0.36% | 123.2만 |
|---|
| 2026.01.09 | ₩160,840 | ₩166,739 | ₩159,505 | ₩163,242 | +1.49% | 110.4만 |
|---|
| 2026.01.08 | ₩164,177 | ₩165,458 | ₩154,566 | ₩158,290 | -3.59% | 191.5만 |
|---|
| 2026.01.07 | ₩162,722 | ₩163,509 | ₩160,506 | ₩161,294 | -0.88% | 132.8만 |
|---|
| 2026.01.06 | ₩160,066 | ₩162,068 | ₩155,154 | ₩161,320 | +0.78% | 205.4만 |
|---|
| 2026.01.05 | ₩160,172 | ₩163,603 | ₩159,638 | ₩160,039 | -0.08% | 134.3만 |
|---|
| 2026.01.02 | ₩153,952 | ₩159,412 | ₩153,165 | ₩159,105 | +3.35% | 84.3만 |
|---|
| 2025.12.31 | ₩155,794 | ₩155,794 | ₩152,991 | ₩153,178 | -1.68% | 96.9만 |
|---|
| 2025.12.30 | ₩156,088 | ₩156,795 | ₩154,713 | ₩155,060 | -0.66% | 73.6만 |
|---|
| 2025.12.29 | ₩155,047 | ₩156,288 | ₩154,553 | ₩155,674 | +0.40% | 58.1만 |
|---|
| 2025.12.26 | ₩155,688 | ₩156,649 | ₩153,499 | ₩156,101 | +0.27% | 48만 |
|---|
| 2025.12.24 | ₩155,955 | ₩156,809 | ₩154,860 | ₩155,688 | -0.17% | 45.5만 |
|---|
| 2025.12.23 | ₩153,659 | ₩156,101 | ₩152,164 | ₩155,114 | +0.95% | 82.3만 |
|---|
| 2025.12.22 | ₩153,232 | ₩155,794 | ₩152,164 | ₩154,513 | +0.84% | 175.2만 |
|---|
| 2025.12.19 | ₩148,520 | ₩151,590 | ₩147,973 | ₩151,203 | +1.81% | 327.7만 |
|---|
| 2025.12.18 | ₩145,784 | ₩147,772 | ₩144,355 | ₩146,504 | +0.49% | 133.6만 |
|---|
| 2025.12.17 | ₩144,983 | ₩147,372 | ₩143,261 | ₩144,008 | -0.67% | 115.6만 |
|---|
| 2025.12.16 | ₩143,955 | ₩145,850 | ₩142,954 | ₩145,036 | +0.75% | 141.7만 |
|---|
| 2025.12.15 | ₩145,490 | ₩147,959 | ₩143,821 | ₩145,116 | -0.26% | 169.7만 |
|---|
| 2025.12.12 | ₩147,786 | ₩147,879 | ₩144,022 | ₩145,437 | -1.59% | 183.4만 |
|---|
| 2025.12.11 | ₩140,992 | ₩148,453 | ₩140,164 | ₩147,692 | +4.75% | 303.4만 |
|---|
| 2025.12.10 | ₩133,610 | ₩141,112 | ₩132,716 | ₩139,790 | +4.63% | 318.9만 |
|---|
| 2025.12.09 | ₩132,943 | ₩134,919 | ₩130,941 | ₩132,703 | -0.18% | 175.7만 |
|---|
| 2025.12.08 | ₩132,810 | ₩137,041 | ₩132,356 | ₩132,996 | +0.14% | 192.6만 |
|---|
| 2025.12.05 | ₩135,159 | ₩135,159 | ₩132,142 | ₩134,024 | -0.84% | 90.7만 |
|---|
| 2025.12.04 | ₩130,914 | ₩134,091 | ₩130,274 | ₩134,011 | +2.37% | 114.2만 |
|---|
| 2025.12.03 | ₩132,356 | ₩134,345 | ₩129,660 | ₩131,301 | -0.80% | 124.8만 |
|---|
| 2025.12.02 | ₩133,370 | ₩133,517 | ₩131,101 | ₩131,688 | -1.26% | 60.2만 |
|---|
| 2025.12.01 | ₩132,823 | ₩133,717 | ₩131,114 | ₩132,329 | -0.37% | 111.2만 |
|---|
| 2025.11.28 | ₩135,893 | ₩135,893 | ₩133,397 | ₩134,545 | -0.99% | 40.2만 |
|---|
| 2025.11.26 | ₩132,636 | ₩135,132 | ₩131,728 | ₩133,877 | +0.94% | 142.5만 |
|---|
| 2025.11.25 | ₩130,647 | ₩132,636 | ₩126,990 | ₩132,529 | +1.44% | 137.3만 |
|---|
| 2025.11.24 | ₩128,699 | ₩130,394 | ₩127,230 | ₩130,314 | +1.25% | 115.1만 |
|---|
| 2025.11.21 | ₩126,536 | ₩129,686 | ₩124,280 | ₩128,765 | +1.76% | 126.4만 |
|---|
| 2025.11.20 | ₩133,477 | ₩134,144 | ₩125,362 | ₩126,536 | -5.20% | 134.7만 |
|---|
| 2025.11.19 | ₩130,287 | ₩134,345 | ₩129,953 | ₩130,968 | +0.52% | 145.6만 |
|---|
| 2025.11.18 | ₩130,500 | ₩132,543 | ₩128,819 | ₩131,048 | +0.42% | 106.8만 |
|---|
| 2025.11.17 | ₩132,996 | ₩135,493 | ₩131,101 | ₩131,809 | -0.89% | 136.7만 |
|---|
| 2025.11.14 | ₩128,191 | ₩134,024 | ₩127,070 | ₩132,636 | +3.47% | 117만 |
|---|
| 2025.11.13 | ₩134,785 | ₩134,959 | ₩130,153 | ₩131,555 | -2.40% | 108.5만 |
|---|
| 2025.11.12 | ₩130,928 | ₩133,210 | ₩130,007 | ₩132,249 | +1.01% | 131.2만 |
|---|
| 2025.11.11 | ₩130,794 | ₩131,275 | ₩128,191 | ₩130,687 | -0.08% | 86.3만 |
|---|
| 2025.11.10 | ₩131,862 | ₩132,142 | ₩128,111 | ₩130,941 | -0.70% | 94.8만 |
|---|
| 2025.11.07 | ₩126,883 | ₩130,434 | ₩125,295 | ₩130,340 | +2.72% | 121.7만 |
|---|
| 2025.11.06 | ₩129,099 | ₩129,593 | ₩127,497 | ₩128,418 | -0.53% | 119.8만 |
|---|
| 2025.11.05 | ₩127,871 | ₩130,234 | ₩126,830 | ₩128,792 | +0.72% | 117.1만 |
|---|
| 2025.11.04 | ₩128,231 | ₩131,195 | ₩126,763 | ₩128,165 | -0.05% | 121.1만 |
|---|
| 2025.11.03 | ₩132,236 | ₩133,370 | ₩130,247 | ₩131,622 | -0.46% | 153.1만 |
|---|
| 2025.10.31 | ₩135,493 | ₩135,493 | ₩130,460 | ₩132,102 | -2.50% | 188만 |
|---|
| 2025.10.30 | ₩137,855 | ₩138,055 | ₩134,411 | ₩135,052 | -2.03% | 226.1만 |
|---|
| 2025.10.29 | ₩133,477 | ₩138,296 | ₩130,981 | ₩137,481 | +3.00% | 241.4만 |
|---|
| 2025.10.28 | ₩132,676 | ₩138,336 | ₩130,060 | ₩131,515 | -0.88% | 380.3만 |
|---|
| 2025.10.27 | ₩121,958 | ₩122,785 | ₩120,129 | ₩122,412 | +0.37% | 236.3만 |
|---|
| 2025.10.24 | ₩120,129 | ₩121,571 | ₩119,061 | ₩119,128 | -0.83% | 166.7만 |
|---|
| 2025.10.23 | ₩110,999 | ₩119,796 | ₩110,986 | ₩119,529 | +7.68% | 289만 |
|---|
| 2025.10.22 | ₩112,681 | ₩113,189 | ₩108,570 | ₩109,665 | -2.68% | 119.4만 |
|---|
| 2025.10.21 | ₩108,744 | ₩112,735 | ₩108,744 | ₩112,548 | +3.50% | 152.6만 |
|---|
| 2025.10.20 | ₩109,184 | ₩109,611 | ₩106,461 | ₩108,664 | -0.48% | 92.7만 |
|---|
| 2025.10.17 | ₩107,129 | ₩108,143 | ₩105,834 | ₩107,222 | +0.09% | 134.7만 |
|---|
| 2025.10.16 | ₩111,880 | ₩112,081 | ₩106,822 | ₩108,410 | -3.10% | 109.9만 |
|---|
| 2025.10.15 | ₩114,617 | ₩115,217 | ₩110,132 | ₩111,213 | -2.97% | 151.5만 |
|---|
| 2025.10.14 | ₩109,184 | ₩113,295 | ₩107,956 | ₩113,162 | +3.64% | 113.9만 |
|---|
| 2025.10.13 | ₩109,051 | ₩111,093 | ₩108,170 | ₩110,759 | +1.57% | 104.9만 |
|---|
| 2025.10.10 | ₩109,812 | ₩110,385 | ₩106,408 | ₩106,835 | -2.71% | 104.9만 |
|---|