시장 데이터를 불러오는 중
전체 종목
Atkore Inc. Common Stock 과거 주가
Atkore Inc. Common Stock · ATKR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atkore Inc. Common Stock · ATKR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,238 | ₩127,238 | ₩127,171 | ₩127,171 | -0.05% | 35.5만 |
| 2026.10.08 | ₩127,184 | ₩127,251 | ₩127,117 | ₩127,171 | -0.01% | 82만 |
| 2026.10.07 | ₩127,077 | ₩127,184 | ₩127,064 | ₩127,184 | +0.08% | 77.7만 |
| 2026.10.06 | ₩127,158 | ₩127,198 | ₩127,010 | ₩127,010 | -0.12% | 40.4만 |
| 2026.10.05 | ₩127,050 | ₩127,131 | ₩127,050 | ₩127,091 | +0.03% | 60만 |
| 2026.10.02 | ₩127,184 | ₩127,225 | ₩126,876 | ₩126,876 | -0.24% | 134.7만 |
| 2026.10.01 | ₩127,144 | ₩127,171 | ₩127,050 | ₩127,077 | -0.05% | 59.7만 |
| 2026.09.30 | ₩127,091 | ₩127,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,050 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,956 | ₩127,091 | ₩126,876 | ₩127,023 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,796 | ₩127,003 | ₩126,782 | ₩126,849 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,916 | ₩126,916 | ₩126,769 | ₩126,809 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,715 | ₩126,876 | ₩126,715 | ₩126,769 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,782 | ₩126,796 | ₩126,702 | ₩126,728 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,715 | ₩126,916 | ₩126,675 | ₩126,715 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,769 | ₩126,769 | ₩126,514 | ₩126,675 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,621 | ₩126,728 | ₩126,474 | ₩126,474 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,889 | ₩126,889 | ₩126,494 | ₩126,675 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,822 | ₩126,822 | ₩126,688 | ₩126,742 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,474 | ₩126,883 | ₩126,474 | ₩126,782 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩126,125 | ₩126,380 | ₩125,870 | ₩126,138 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,554 | ₩126,554 | ₩126,219 | ₩126,246 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩126,125 | ₩126,568 | ₩126,071 | ₩126,259 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,843 | ₩126,447 | ₩125,790 | ₩126,326 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,750 | ₩126,031 | ₩125,669 | ₩125,870 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,602 | ₩125,763 | ₩125,602 | ₩125,723 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,575 | ₩125,736 | ₩125,575 | ₩125,575 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,575 | ₩125,696 | ₩125,441 | ₩125,441 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,642 | ₩125,696 | ₩125,508 | ₩125,548 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,522 | ₩125,750 | ₩125,455 | ₩125,629 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,830 | ₩125,991 | ₩125,374 | ₩125,508 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,709 | ₩125,736 | ₩125,575 | ₩125,589 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,629 | ₩125,803 | ₩125,548 | ₩125,548 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,696 | ₩125,843 | ₩125,535 | ₩125,535 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,535 | ₩125,750 | ₩125,300 | ₩125,361 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,750 | ₩125,750 | ₩125,428 | ₩125,508 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩125,307 | ₩125,602 | ₩125,307 | ₩125,361 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,508 | ₩125,642 | ₩125,280 | ₩125,280 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,441 | ₩125,495 | ₩125,126 | ₩125,294 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,857 | ₩125,897 | ₩125,656 | ₩125,656 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,884 | ₩126,058 | ₩125,776 | ₩125,776 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,937 | ₩126,232 | ₩125,776 | ₩125,817 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,978 | ₩126,018 | ₩125,776 | ₩125,790 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,843 | ₩125,991 | ₩125,763 | ₩125,870 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,709 | ₩125,884 | ₩125,616 | ₩125,709 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,817 | ₩125,817 | ₩125,575 | ₩125,656 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,535 | ₩125,709 | ₩125,508 | ₩125,589 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,367 | ₩125,709 | ₩125,307 | ₩125,616 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩125,307 | ₩125,508 | ₩125,173 | ₩125,414 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩125,240 | ₩125,508 | ₩125,106 | ₩125,441 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,497 | ₩98,838 | ₩95,204 | ₩97,832 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,368 | ₩98,979 | ₩94,788 | ₩95,204 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,592 | ₩102,968 | ₩94,989 | ₩95,780 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,696 | ₩103,866 | ₩99,696 | ₩103,853 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,740 | ₩103,155 | ₩99,213 | ₩100,956 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,529 | ₩102,914 | ₩95,780 | ₩102,753 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,934 | ₩99,508 | ₩96,853 | ₩97,953 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,776 | ₩100,715 | ₩97,510 | ₩97,832 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,870 | ₩100,554 | ₩98,764 | ₩99,951 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,570 | ₩99,388 | ₩97,269 | ₩98,422 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,351 | ₩100,232 | ₩95,351 | ₩98,449 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,470 | ₩99,649 | ₩92,458 | ₩98,047 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,870 | ₩100,165 | ₩97,604 | ₩98,999 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,288 | ₩98,891 | ₩96,934 | ₩98,663 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,928 | ₩97,336 | ₩95,204 | ₩96,116 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,520 | ₩97,510 | ₩94,299 | ₩96,867 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,850 | ₩95,928 | ₩93,568 | ₩94,668 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,380 | ₩93,380 | ₩91,034 | ₩92,415 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,991 | ₩94,466 | ₩90,511 | ₩92,871 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩93,005 | ₩95,365 | ₩93,005 | ₩94,466 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,765 | ₩97,980 | ₩91,449 | ₩92,804 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩101,037 | ₩101,640 | ₩97,001 | ₩97,121 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,587 | ₩102,632 | ₩100,420 | ₩101,962 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,834 | ₩103,578 | ₩99,803 | ₩100,742 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩104,014 | ₩106,803 | ₩102,673 | ₩104,362 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,642 | ₩109,317 | ₩105,113 | ₩107,218 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩104,282 | ₩105,730 | ₩102,848 | ₩104,443 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,588 | ₩107,312 | ₩104,335 | ₩104,349 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,364 | ₩110,437 | ₩108,197 | ₩109,887 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,429 | ₩108,928 | ₩103,920 | ₩108,841 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,548 | ₩106,910 | ₩102,860 | ₩103,035 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩107,125 | ₩109,820 | ₩105,490 | ₩105,743 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩108,077 | ₩109,002 | ₩106,172 | ₩106,266 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,682 | ₩108,345 | ₩105,629 | ₩106,293 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩104,295 | ₩106,514 | ₩102,632 | ₩105,918 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩107,165 | ₩108,372 | ₩102,069 | ₩102,069 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,935 | ₩111,382 | ₩103,705 | ₩108,318 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,350 | ₩110,184 | ₩107,259 | ₩107,393 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,971 | ₩112,971 | ₩107,205 | ₩108,090 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,327 | ₩114,392 | ₩111,764 | ₩113,883 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩112,260 | ₩114,459 | ₩111,596 | ₩114,003 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,772 | ₩113,212 | ₩110,209 | ₩112,850 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,458 | ₩110,926 | ₩107,033 | ₩109,833 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,847 | ₩112,797 | ₩108,311 | ₩111,040 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,619 | ₩110,879 | ₩108,077 | ₩110,034 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,888 | ₩114,996 | ₩110,048 | ₩110,276 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩115,317 | ₩120,896 | ₩114,285 | ₩114,526 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,740 | ₩113,749 | ₩101,580 | ₩113,641 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,648 | ₩102,378 | ₩98,362 | ₩102,150 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,880 | ₩101,506 | ₩94,842 | ₩101,077 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩98,047 | ₩98,047 | ₩94,131 | ₩96,196 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,548 | ₩100,782 | ₩98,489 | ₩99,910 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,608 | ₩101,178 | ₩98,301 | ₩99,589 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩102,002 | ₩102,579 | ₩100,138 | ₩102,431 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,556 | ₩101,560 | ₩97,430 | ₩101,171 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,964 | ₩99,964 | ₩96,310 | ₩99,294 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,568 | ₩102,177 | ₩98,918 | ₩100,071 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩100,058 | ₩101,306 | ₩97,778 | ₩99,615 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,954 | ₩102,981 | ₩99,106 | ₩99,186 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,887 | ₩104,590 | ₩101,064 | ₩102,217 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩101,171 | ₩103,826 | ₩99,401 | ₩102,431 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩100,071 | ₩102,042 | ₩98,677 | ₩98,784 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩105,073 | ₩105,073 | ₩99,683 | ₩99,951 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩102,177 | ₩104,966 | ₩101,171 | ₩104,791 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,590 | ₩104,939 | ₩100,594 | ₩101,037 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,383 | ₩105,971 | ₩101,064 | ₩104,483 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,868 | ₩104,621 | ₩101,144 | ₩103,531 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩97,269 | ₩101,587 | ₩96,867 | ₩101,131 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩96,263 | ₩97,423 | ₩95,660 | ₩96,639 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩94,158 | ₩95,687 | ₩93,461 | ₩95,633 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩93,233 | ₩94,574 | ₩92,482 | ₩93,126 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,428 | ₩94,010 | ₩92,133 | ₩92,589 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,396 | ₩94,761 | ₩90,390 | ₩92,683 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,900 | ₩91,288 | ₩89,036 | ₩89,827 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,672 | ₩91,543 | ₩89,210 | ₩90,752 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,428 | ₩93,400 | ₩91,731 | ₩92,375 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,645 | ₩92,267 | ₩89,559 | ₩92,120 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,597 | ₩92,723 | ₩90,618 | ₩90,953 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,440 | ₩91,583 | ₩87,415 | ₩90,980 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,928 | ₩90,712 | ₩87,695 | ₩88,379 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,565 | ₩86,059 | ₩83,090 | ₩85,509 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,479 | ₩84,336 | ₩81,554 | ₩84,168 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩79,194 | ₩82,599 | ₩78,268 | ₩82,479 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,985 | ₩81,366 | ₩78,966 | ₩80,776 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,939 | ₩79,971 | ₩77,732 | ₩78,992 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,360 | ₩80,360 | ₩77,637 | ₩77,973 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,971 | ₩80,534 | ₩78,630 | ₩79,287 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,762 | ₩82,412 | ₩80,762 | ₩81,151 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,942 | ₩82,465 | ₩80,736 | ₩81,647 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,699 | ₩81,205 | ₩76,699 | ₩80,896 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,491 | ₩78,999 | ₩76,606 | ₩77,933 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,734 | ₩76,364 | ₩73,991 | ₩75,251 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,999 | ₩76,244 | ₩72,073 | ₩76,150 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩75,037 | ₩75,808 | ₩74,071 | ₩74,152 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,311 | ₩76,961 | ₩75,090 | ₩75,278 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,230 | ₩76,780 | ₩75,265 | ₩75,305 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩77,115 | ₩77,578 | ₩74,165 | ₩75,265 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩79,113 | ₩79,113 | ₩75,895 | ₩76,096 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,996 | ₩82,640 | ₩79,247 | ₩80,199 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩82,076 | ₩83,652 | ₩81,500 | ₩82,036 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,789 | ₩83,002 | ₩78,483 | ₩82,586 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,948 | ₩83,236 | ₩81,527 | ₩82,345 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,954 | ₩85,120 | ₩83,250 | ₩84,316 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,276 | ₩85,523 | ₩82,868 | ₩84,584 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,651 | ₩84,718 | ₩82,235 | ₩83,699 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩85,040 | ₩87,976 | ₩84,705 | ₩87,708 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,341 | ₩87,239 | ₩84,933 | ₩86,770 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩87,226 | ₩89,009 | ₩85,389 | ₩87,601 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,398 | ₩89,398 | ₩86,890 | ₩87,185 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,655 | ₩89,666 | ₩87,547 | ₩88,714 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,505 | ₩89,505 | ₩86,522 | ₩87,360 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,875 | ₩90,403 | ₩88,520 | ₩90,082 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,963 | ₩89,921 | ₩87,963 | ₩89,451 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,451 | ₩90,631 | ₩88,325 | ₩89,022 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩88,204 | ₩89,277 | ₩86,837 | ₩89,143 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩89,237 | ₩89,787 | ₩86,495 | ₩89,384 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,658 | ₩91,946 | ₩87,789 | ₩88,178 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩91,181 | ₩93,139 | ₩89,291 | ₩90,243 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,733 | ₩91,510 | ₩89,049 | ₩89,787 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,672 | ₩91,711 | ₩88,801 | ₩89,210 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,277 | ₩91,865 | ₩89,197 | ₩90,806 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,651 | ₩91,785 | ₩88,151 | ₩88,231 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,654 | ₩98,315 | ₩90,819 | ₩92,589 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,685 | ₩95,512 | ₩90,685 | ₩93,716 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,409 | ₩94,600 | ₩90,243 | ₩93,943 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,673 | ₩95,901 | ₩92,053 | ₩93,126 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,361 | ₩94,346 | ₩91,557 | ₩94,305 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩94,185 | ₩94,710 | ₩90,538 | ₩91,664 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,445 | ₩95,740 | ₩94,299 | ₩94,895 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩97,081 | ₩97,081 | ₩94,989 | ₩95,418 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,704 | ₩98,704 | ₩96,598 | ₩96,813 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩99,119 | ₩100,004 | ₩97,631 | ₩98,570 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,344 | ₩98,637 | ₩95,633 | ₩97,993 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,284 | ₩96,263 | ₩93,943 | ₩95,459 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,553 | ₩96,612 | ₩94,621 | ₩96,558 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,292 | ₩95,365 | ₩93,729 | ₩94,989 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,321 | ₩93,863 | ₩92,093 | ₩93,407 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,790 | ₩93,823 | ₩91,901 | ₩92,723 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,639 | ₩92,321 | ₩89,639 | ₩91,597 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,490 | ₩92,287 | ₩89,472 | ₩90,377 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,976 | ₩91,047 | ₩87,573 | ₩91,034 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩92,013 | ₩92,013 | ₩87,668 | ₩87,748 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,419 | ₩92,200 | ₩88,097 | ₩92,200 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,394 | ₩89,974 | ₩86,394 | ₩89,022 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,482 | ₩86,622 | ₩84,195 | ₩86,394 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩85,214 | ₩85,643 | ₩84,182 | ₩84,812 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,603 | ₩86,126 | ₩85,161 | ₩85,509 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,501 | ₩87,159 | ₩85,536 | ₩86,005 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩87,078 | ₩87,346 | ₩85,327 | ₩87,091 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,373 | ₩87,829 | ₩86,944 | ₩87,306 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,751 | ₩87,588 | ₩85,415 | ₩87,159 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,770 | ₩87,145 | ₩84,705 | ₩85,670 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,657 | ₩86,931 | ₩85,295 | ₩86,019 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩87,024 | ₩87,588 | ₩85,590 | ₩85,737 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,415 | ₩87,185 | ₩84,463 | ₩85,456 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,676 | ₩87,032 | ₩85,422 | ₩85,885 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,990 | ₩87,990 | ₩85,915 | ₩86,595 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩89,143 | ₩89,679 | ₩86,287 | ₩86,716 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩87,038 | ₩89,518 | ₩86,327 | ₩89,384 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩85,147 | ₩88,459 | ₩84,664 | ₩87,038 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,731 | ₩86,341 | ₩84,396 | ₩85,026 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,737 | ₩86,220 | ₩85,075 | ₩85,509 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,844 | ₩87,078 | ₩85,161 | ₩85,603 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,419 | ₩88,553 | ₩86,300 | ₩86,703 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩87,145 | ₩89,666 | ₩87,145 | ₩88,875 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩88,191 | ₩88,338 | ₩85,898 | ₩87,226 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,875 | ₩90,377 | ₩87,346 | ₩87,722 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,907 | ₩90,524 | ₩89,063 | ₩89,773 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,293 | ₩89,881 | ₩87,226 | ₩89,693 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,423 | ₩87,306 | ₩83,542 | ₩87,293 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,237 | ₩83,981 | ₩81,761 | ₩83,766 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,759 | ₩83,820 | ₩77,584 | ₩82,559 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,676 | ₩89,907 | ₩74,366 | ₩77,692 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,909 | ₩97,671 | ₩87,641 | ₩89,210 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,925 | ₩87,467 | ₩84,866 | ₩87,293 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,823 | ₩89,103 | ₩85,576 | ₩86,689 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,992 | ₩87,614 | ₩85,885 | ₩87,172 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩87,226 | ₩88,553 | ₩86,139 | ₩86,931 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,534 | ₩88,647 | ₩87,246 | ₩88,312 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,655 | ₩88,023 | ₩86,274 | ₩87,306 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,398 | ₩89,733 | ₩87,504 | ₩87,695 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩88,204 | ₩89,156 | ₩87,172 | ₩88,365 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,449 | ₩91,959 | ₩88,312 | ₩89,237 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩91,221 | ₩92,636 | ₩89,948 | ₩91,610 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,375 | ₩92,904 | ₩91,047 | ₩91,718 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,763 | ₩94,444 | ₩90,631 | ₩93,863 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,999 | ₩93,099 | ₩91,114 | ₩92,857 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,308 | ₩93,863 | ₩91,919 | ₩91,999 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩92,214 | ₩94,963 | ₩92,093 | ₩93,152 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩91,181 | ₩92,442 | ₩90,658 | ₩92,227 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,334 | ₩92,898 | ₩91,074 | ₩91,919 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,482 | ₩92,991 | ₩91,168 | ₩91,624 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩89,103 | ₩91,087 | ₩89,103 | ₩91,087 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩90,189 | ₩90,484 | ₩87,990 | ₩88,647 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,419 | ₩90,390 | ₩88,178 | ₩90,082 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩88,084 | ₩89,438 | ₩88,084 | ₩88,499 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,936 | ₩89,813 | ₩87,145 | ₩87,427 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,540 | ₩89,264 | ₩87,876 | ₩89,036 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,950 | ₩89,458 | ₩86,294 | ₩88,540 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,846 | ₩86,850 | ₩82,908 | ₩86,327 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,651 | ₩85,536 | ₩83,478 | ₩85,402 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,429 | ₩85,925 | ₩82,506 | ₩82,613 | -3.30% | 55.7만 |
|---|