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 | ₩126,942 | ₩126,942 | ₩126,875 | ₩126,875 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,888 | ₩126,955 | ₩126,822 | ₩126,875 | -0.01% | 82만 |
| 2026.10.07 | ₩126,781 | ₩126,888 | ₩126,768 | ₩126,888 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,862 | ₩126,902 | ₩126,715 | ₩126,715 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,755 | ₩126,835 | ₩126,755 | ₩126,795 | +0.03% | 60만 |
| 2026.10.02 | ₩126,888 | ₩126,929 | ₩126,581 | ₩126,581 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,848 | ₩126,875 | ₩126,755 | ₩126,781 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,795 | ₩126,828 | ₩126,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,755 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,661 | ₩126,795 | ₩126,581 | ₩126,728 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,500 | ₩126,708 | ₩126,487 | ₩126,554 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,621 | ₩126,621 | ₩126,474 | ₩126,514 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,420 | ₩126,581 | ₩126,420 | ₩126,474 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,487 | ₩126,500 | ₩126,407 | ₩126,434 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,420 | ₩126,621 | ₩126,380 | ₩126,420 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,474 | ₩126,474 | ₩126,220 | ₩126,380 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,327 | ₩126,434 | ₩126,179 | ₩126,179 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,594 | ₩126,594 | ₩126,199 | ₩126,380 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,527 | ₩126,527 | ₩126,393 | ₩126,447 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,179 | ₩126,587 | ₩126,179 | ₩126,487 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,832 | ₩126,086 | ₩125,577 | ₩125,845 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,260 | ₩126,260 | ₩125,925 | ₩125,952 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,832 | ₩126,273 | ₩125,778 | ₩125,965 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,551 | ₩126,153 | ₩125,497 | ₩126,032 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,457 | ₩125,738 | ₩125,377 | ₩125,577 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,310 | ₩125,470 | ₩125,310 | ₩125,430 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,283 | ₩125,444 | ₩125,283 | ₩125,283 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,283 | ₩125,403 | ₩125,149 | ₩125,149 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,350 | ₩125,403 | ₩125,216 | ₩125,256 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,230 | ₩125,457 | ₩125,163 | ₩125,337 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,537 | ₩125,698 | ₩125,082 | ₩125,216 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,417 | ₩125,444 | ₩125,283 | ₩125,296 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,337 | ₩125,511 | ₩125,256 | ₩125,256 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,403 | ₩125,551 | ₩125,243 | ₩125,243 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,243 | ₩125,457 | ₩125,009 | ₩125,069 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,457 | ₩125,457 | ₩125,136 | ₩125,216 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩125,016 | ₩125,310 | ₩125,016 | ₩125,069 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,216 | ₩125,350 | ₩124,989 | ₩124,989 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,149 | ₩125,203 | ₩124,835 | ₩125,002 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,564 | ₩125,604 | ₩125,363 | ₩125,363 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,591 | ₩125,765 | ₩125,484 | ₩125,484 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,644 | ₩125,939 | ₩125,484 | ₩125,524 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,684 | ₩125,725 | ₩125,484 | ₩125,497 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,551 | ₩125,698 | ₩125,470 | ₩125,577 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,417 | ₩125,591 | ₩125,323 | ₩125,417 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,524 | ₩125,524 | ₩125,283 | ₩125,363 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,243 | ₩125,417 | ₩125,216 | ₩125,296 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,076 | ₩125,417 | ₩125,016 | ₩125,323 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩125,016 | ₩125,216 | ₩124,882 | ₩125,123 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,949 | ₩125,216 | ₩124,815 | ₩125,149 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,270 | ₩98,608 | ₩94,982 | ₩97,604 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,140 | ₩98,748 | ₩94,568 | ₩94,982 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,354 | ₩102,728 | ₩94,768 | ₩95,558 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,464 | ₩103,624 | ₩99,464 | ₩103,611 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,501 | ₩102,915 | ₩98,982 | ₩100,721 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,300 | ₩102,675 | ₩95,558 | ₩102,514 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,708 | ₩99,277 | ₩96,628 | ₩97,725 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,544 | ₩100,481 | ₩97,283 | ₩97,604 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,638 | ₩100,320 | ₩98,534 | ₩99,718 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,340 | ₩99,156 | ₩97,043 | ₩98,193 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,130 | ₩99,999 | ₩95,130 | ₩98,220 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,243 | ₩99,417 | ₩92,243 | ₩97,818 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,638 | ₩99,932 | ₩97,377 | ₩98,768 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,059 | ₩98,661 | ₩96,708 | ₩98,434 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,705 | ₩97,109 | ₩94,982 | ₩95,892 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,300 | ₩97,283 | ₩94,079 | ₩96,641 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,631 | ₩95,705 | ₩93,350 | ₩94,447 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,163 | ₩93,163 | ₩90,822 | ₩92,200 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,775 | ₩94,247 | ₩90,300 | ₩92,655 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,788 | ₩95,143 | ₩92,788 | ₩94,247 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,538 | ₩97,752 | ₩91,237 | ₩92,588 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,802 | ₩101,404 | ₩96,775 | ₩96,895 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,350 | ₩102,394 | ₩100,186 | ₩101,725 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,594 | ₩103,337 | ₩99,571 | ₩100,507 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,772 | ₩106,554 | ₩102,434 | ₩104,119 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,394 | ₩109,063 | ₩104,869 | ₩106,969 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩104,039 | ₩105,484 | ₩102,609 | ₩104,200 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,340 | ₩107,063 | ₩104,093 | ₩104,106 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,109 | ₩110,180 | ₩107,945 | ₩109,631 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,186 | ₩108,675 | ₩103,678 | ₩108,588 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,300 | ₩106,661 | ₩102,621 | ₩102,795 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,875 | ₩109,564 | ₩105,244 | ₩105,497 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,825 | ₩108,748 | ₩105,925 | ₩106,019 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,434 | ₩108,093 | ₩105,384 | ₩106,046 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩104,053 | ₩106,267 | ₩102,394 | ₩105,671 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,915 | ₩108,119 | ₩101,832 | ₩101,832 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,681 | ₩111,123 | ₩103,464 | ₩108,066 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,096 | ₩109,928 | ₩107,009 | ₩107,143 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,708 | ₩112,708 | ₩106,956 | ₩107,838 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,066 | ₩114,126 | ₩111,504 | ₩113,618 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,999 | ₩114,193 | ₩111,337 | ₩113,738 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,514 | ₩112,949 | ₩109,952 | ₩112,588 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,203 | ₩110,668 | ₩106,784 | ₩109,578 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,591 | ₩112,534 | ₩108,059 | ₩110,782 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,364 | ₩110,621 | ₩107,825 | ₩109,778 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,621 | ₩114,728 | ₩109,792 | ₩110,019 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩115,049 | ₩120,614 | ₩114,019 | ₩114,260 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,501 | ₩113,484 | ₩101,344 | ₩113,377 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,414 | ₩102,140 | ₩98,133 | ₩101,912 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,655 | ₩101,270 | ₩94,621 | ₩100,842 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,818 | ₩97,818 | ₩93,912 | ₩95,972 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,317 | ₩100,548 | ₩98,260 | ₩99,678 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,374 | ₩100,942 | ₩98,073 | ₩99,357 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,765 | ₩102,340 | ₩99,905 | ₩102,193 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,327 | ₩101,323 | ₩97,203 | ₩100,935 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,732 | ₩99,732 | ₩96,086 | ₩99,063 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,334 | ₩101,939 | ₩98,688 | ₩99,839 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,825 | ₩101,071 | ₩97,551 | ₩99,384 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,715 | ₩102,742 | ₩98,875 | ₩98,956 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,648 | ₩104,347 | ₩100,828 | ₩101,979 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,935 | ₩103,584 | ₩99,170 | ₩102,193 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,839 | ₩101,805 | ₩98,447 | ₩98,554 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,828 | ₩104,828 | ₩99,451 | ₩99,718 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,939 | ₩104,721 | ₩100,935 | ₩104,548 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,347 | ₩104,695 | ₩100,360 | ₩100,802 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,143 | ₩105,725 | ₩100,828 | ₩104,240 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,631 | ₩104,378 | ₩100,909 | ₩103,290 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩97,043 | ₩101,350 | ₩96,641 | ₩100,895 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩96,039 | ₩97,196 | ₩95,437 | ₩96,414 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,939 | ₩95,464 | ₩93,243 | ₩95,410 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩93,016 | ₩94,354 | ₩92,267 | ₩92,909 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,213 | ₩93,792 | ₩91,919 | ₩92,374 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,183 | ₩94,541 | ₩90,180 | ₩92,467 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,688 | ₩91,076 | ₩88,829 | ₩89,618 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,461 | ₩91,330 | ₩89,003 | ₩90,541 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,213 | ₩93,183 | ₩91,518 | ₩92,160 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,434 | ₩92,053 | ₩89,350 | ₩91,905 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,384 | ₩92,507 | ₩90,407 | ₩90,742 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,237 | ₩91,370 | ₩87,211 | ₩90,768 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,722 | ₩90,501 | ₩87,491 | ₩88,173 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,370 | ₩85,859 | ₩82,897 | ₩85,310 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,287 | ₩84,140 | ₩81,364 | ₩83,972 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩79,009 | ₩82,407 | ₩78,086 | ₩82,287 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,799 | ₩81,176 | ₩78,782 | ₩80,588 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,755 | ₩79,785 | ₩77,551 | ₩78,809 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,173 | ₩80,173 | ₩77,456 | ₩77,792 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,785 | ₩80,347 | ₩78,447 | ₩79,103 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,574 | ₩82,220 | ₩80,574 | ₩80,962 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,752 | ₩82,273 | ₩80,548 | ₩81,457 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,521 | ₩81,016 | ₩76,521 | ₩80,708 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,310 | ₩78,815 | ₩76,427 | ₩77,752 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,558 | ₩76,187 | ₩73,819 | ₩75,076 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,829 | ₩76,066 | ₩71,906 | ₩75,973 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,862 | ₩75,631 | ₩73,899 | ₩73,979 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,133 | ₩76,782 | ₩74,916 | ₩75,103 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,053 | ₩76,601 | ₩75,090 | ₩75,130 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,936 | ₩77,397 | ₩73,993 | ₩75,090 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,929 | ₩78,929 | ₩75,718 | ₩75,919 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,805 | ₩82,447 | ₩79,063 | ₩80,013 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,886 | ₩83,457 | ₩81,310 | ₩81,845 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,601 | ₩82,809 | ₩78,300 | ₩82,394 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,755 | ₩83,043 | ₩81,337 | ₩82,153 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,758 | ₩84,922 | ₩83,056 | ₩84,120 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,079 | ₩85,324 | ₩82,675 | ₩84,387 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,454 | ₩84,521 | ₩82,043 | ₩83,504 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,842 | ₩87,772 | ₩84,508 | ₩87,504 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,140 | ₩87,036 | ₩84,735 | ₩86,568 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩87,023 | ₩88,802 | ₩85,190 | ₩87,397 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,190 | ₩89,190 | ₩86,688 | ₩86,982 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,451 | ₩89,457 | ₩87,344 | ₩88,508 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,297 | ₩89,297 | ₩86,320 | ₩87,156 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,668 | ₩90,193 | ₩88,314 | ₩89,872 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,758 | ₩89,712 | ₩87,758 | ₩89,243 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,243 | ₩90,421 | ₩88,120 | ₩88,815 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,999 | ₩89,069 | ₩86,635 | ₩88,936 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩89,029 | ₩89,578 | ₩86,293 | ₩89,176 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,447 | ₩91,732 | ₩87,584 | ₩87,972 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,969 | ₩92,922 | ₩89,083 | ₩90,033 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,524 | ₩91,297 | ₩88,842 | ₩89,578 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,461 | ₩91,497 | ₩88,594 | ₩89,003 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,069 | ₩91,651 | ₩88,989 | ₩90,594 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,437 | ₩91,571 | ₩87,946 | ₩88,026 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,434 | ₩98,086 | ₩90,608 | ₩92,374 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,474 | ₩95,290 | ₩90,474 | ₩93,497 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,196 | ₩94,380 | ₩90,033 | ₩93,725 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,451 | ₩95,678 | ₩91,839 | ₩92,909 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,146 | ₩94,126 | ₩91,344 | ₩94,086 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,966 | ₩94,490 | ₩90,327 | ₩91,451 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,223 | ₩95,517 | ₩94,079 | ₩94,675 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,855 | ₩96,855 | ₩94,768 | ₩95,196 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,474 | ₩98,474 | ₩96,374 | ₩96,588 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,889 | ₩99,772 | ₩97,404 | ₩98,340 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,119 | ₩98,407 | ₩95,410 | ₩97,765 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,063 | ₩96,039 | ₩93,725 | ₩95,237 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,330 | ₩96,387 | ₩94,400 | ₩96,334 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,073 | ₩95,143 | ₩93,511 | ₩94,768 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,106 | ₩93,645 | ₩91,879 | ₩93,190 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,574 | ₩93,604 | ₩91,687 | ₩92,507 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,431 | ₩92,106 | ₩89,431 | ₩91,384 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,277 | ₩92,073 | ₩89,263 | ₩90,166 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,772 | ₩90,835 | ₩87,369 | ₩90,822 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,798 | ₩91,798 | ₩87,464 | ₩87,544 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,213 | ₩91,986 | ₩87,892 | ₩91,986 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,193 | ₩89,765 | ₩86,193 | ₩88,815 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,283 | ₩86,421 | ₩83,999 | ₩86,193 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩85,016 | ₩85,444 | ₩83,986 | ₩84,615 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,404 | ₩85,926 | ₩84,962 | ₩85,310 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,300 | ₩86,956 | ₩85,337 | ₩85,805 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,875 | ₩87,143 | ₩85,128 | ₩86,889 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,170 | ₩87,625 | ₩86,742 | ₩87,103 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,551 | ₩87,384 | ₩85,217 | ₩86,956 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,568 | ₩86,942 | ₩84,508 | ₩85,471 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,457 | ₩86,728 | ₩85,096 | ₩85,819 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,822 | ₩87,384 | ₩85,390 | ₩85,538 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,217 | ₩86,982 | ₩84,267 | ₩85,257 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,474 | ₩86,830 | ₩85,223 | ₩85,685 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,785 | ₩87,785 | ₩85,716 | ₩86,394 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,936 | ₩89,471 | ₩86,086 | ₩86,514 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,835 | ₩89,310 | ₩86,126 | ₩89,176 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,949 | ₩88,253 | ₩84,467 | ₩86,835 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,534 | ₩86,140 | ₩84,200 | ₩84,829 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,538 | ₩86,019 | ₩84,877 | ₩85,310 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,645 | ₩86,875 | ₩84,962 | ₩85,404 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,213 | ₩88,347 | ₩86,100 | ₩86,501 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,942 | ₩89,457 | ₩86,942 | ₩88,668 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,986 | ₩88,133 | ₩85,698 | ₩87,023 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,668 | ₩90,166 | ₩87,143 | ₩87,518 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,698 | ₩90,314 | ₩88,855 | ₩89,564 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,089 | ₩89,671 | ₩87,023 | ₩89,484 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,227 | ₩87,103 | ₩83,348 | ₩87,089 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,046 | ₩83,785 | ₩81,571 | ₩83,571 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,578 | ₩83,625 | ₩77,404 | ₩82,367 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,474 | ₩89,698 | ₩74,193 | ₩77,511 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,705 | ₩97,444 | ₩87,437 | ₩89,003 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,725 | ₩87,263 | ₩84,668 | ₩87,089 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,621 | ₩88,895 | ₩85,377 | ₩86,487 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,792 | ₩87,411 | ₩85,685 | ₩86,969 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩87,023 | ₩88,347 | ₩85,939 | ₩86,728 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,330 | ₩88,441 | ₩87,043 | ₩88,106 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,451 | ₩87,819 | ₩86,073 | ₩87,103 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,190 | ₩89,524 | ₩87,301 | ₩87,491 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,999 | ₩88,949 | ₩86,969 | ₩88,160 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,237 | ₩91,745 | ₩88,106 | ₩89,029 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩91,009 | ₩92,421 | ₩89,738 | ₩91,397 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,160 | ₩92,688 | ₩90,835 | ₩91,504 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,548 | ₩94,224 | ₩90,421 | ₩93,645 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,785 | ₩92,882 | ₩90,902 | ₩92,641 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,093 | ₩93,645 | ₩91,705 | ₩91,785 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,999 | ₩94,742 | ₩91,879 | ₩92,936 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,969 | ₩92,227 | ₩90,447 | ₩92,013 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,120 | ₩92,681 | ₩90,862 | ₩91,705 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,267 | ₩92,775 | ₩90,956 | ₩91,411 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,895 | ₩90,875 | ₩88,895 | ₩90,875 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,979 | ₩90,273 | ₩87,785 | ₩88,441 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,213 | ₩90,180 | ₩87,972 | ₩89,872 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,879 | ₩89,230 | ₩87,879 | ₩88,293 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,732 | ₩89,605 | ₩86,942 | ₩87,223 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,334 | ₩89,056 | ₩87,671 | ₩88,829 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,745 | ₩89,250 | ₩86,093 | ₩88,334 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,651 | ₩86,648 | ₩82,715 | ₩86,126 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,454 | ₩85,337 | ₩83,283 | ₩85,203 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,230 | ₩85,725 | ₩82,314 | ₩82,421 | -3.30% | 55.7만 |
|---|