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 | ₩126,818 | ₩126,818 | ₩126,751 | ₩126,751 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,764 | ₩126,831 | ₩126,697 | ₩126,751 | -0.01% | 82만 |
| 2026.10.07 | ₩126,657 | ₩126,764 | ₩126,644 | ₩126,764 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,737 | ₩126,778 | ₩126,590 | ₩126,590 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,631 | ₩126,711 | ₩126,631 | ₩126,671 | +0.03% | 60만 |
| 2026.10.02 | ₩126,764 | ₩126,804 | ₩126,457 | ₩126,457 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,724 | ₩126,751 | ₩126,631 | ₩126,657 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,671 | ₩126,704 | ₩126,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,631 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,537 | ₩126,671 | ₩126,457 | ₩126,604 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,377 | ₩126,584 | ₩126,363 | ₩126,430 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,497 | ₩126,497 | ₩126,350 | ₩126,390 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,296 | ₩126,457 | ₩126,296 | ₩126,350 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,363 | ₩126,377 | ₩126,283 | ₩126,310 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,296 | ₩126,497 | ₩126,256 | ₩126,296 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,350 | ₩126,350 | ₩126,096 | ₩126,256 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,203 | ₩126,310 | ₩126,056 | ₩126,056 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,470 | ₩126,470 | ₩126,076 | ₩126,256 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,403 | ₩126,403 | ₩126,270 | ₩126,323 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,056 | ₩126,463 | ₩126,056 | ₩126,363 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,708 | ₩125,962 | ₩125,454 | ₩125,722 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,136 | ₩126,136 | ₩125,802 | ₩125,829 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,708 | ₩126,149 | ₩125,655 | ₩125,842 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,428 | ₩126,029 | ₩125,374 | ₩125,909 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,334 | ₩125,615 | ₩125,254 | ₩125,454 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,187 | ₩125,348 | ₩125,187 | ₩125,307 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,160 | ₩125,321 | ₩125,160 | ₩125,160 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,160 | ₩125,281 | ₩125,027 | ₩125,027 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,227 | ₩125,281 | ₩125,094 | ₩125,134 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,107 | ₩125,334 | ₩125,040 | ₩125,214 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,414 | ₩125,575 | ₩124,960 | ₩125,094 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,294 | ₩125,321 | ₩125,160 | ₩125,174 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,214 | ₩125,388 | ₩125,134 | ₩125,134 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,281 | ₩125,428 | ₩125,120 | ₩125,120 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,120 | ₩125,334 | ₩124,886 | ₩124,947 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,334 | ₩125,334 | ₩125,013 | ₩125,094 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,893 | ₩125,187 | ₩124,893 | ₩124,947 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,094 | ₩125,227 | ₩124,866 | ₩124,866 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,027 | ₩125,080 | ₩124,713 | ₩124,880 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,441 | ₩125,481 | ₩125,241 | ₩125,241 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,468 | ₩125,642 | ₩125,361 | ₩125,361 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,521 | ₩125,815 | ₩125,361 | ₩125,401 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,561 | ₩125,601 | ₩125,361 | ₩125,374 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,428 | ₩125,575 | ₩125,348 | ₩125,454 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,294 | ₩125,468 | ₩125,201 | ₩125,294 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,401 | ₩125,401 | ₩125,160 | ₩125,241 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,120 | ₩125,294 | ₩125,094 | ₩125,174 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩124,953 | ₩125,294 | ₩124,893 | ₩125,201 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,893 | ₩125,094 | ₩124,759 | ₩125,000 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,826 | ₩125,094 | ₩124,693 | ₩125,027 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,175 | ₩98,511 | ₩94,889 | ₩97,509 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,043 | ₩98,652 | ₩94,475 | ₩94,889 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,253 | ₩102,628 | ₩94,676 | ₩95,464 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,367 | ₩103,523 | ₩99,367 | ₩103,510 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,400 | ₩102,815 | ₩98,885 | ₩100,623 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,204 | ₩102,574 | ₩95,464 | ₩102,414 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,613 | ₩99,179 | ₩96,533 | ₩97,629 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,447 | ₩100,382 | ₩97,188 | ₩97,509 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,540 | ₩100,222 | ₩98,438 | ₩99,620 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,244 | ₩99,059 | ₩96,948 | ₩98,097 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,036 | ₩99,901 | ₩95,036 | ₩98,124 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,148 | ₩99,320 | ₩92,152 | ₩97,723 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,540 | ₩99,834 | ₩97,282 | ₩98,672 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩97,963 | ₩98,565 | ₩96,613 | ₩98,337 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,611 | ₩97,014 | ₩94,889 | ₩95,798 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,208 | ₩97,188 | ₩93,987 | ₩96,547 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,540 | ₩95,611 | ₩93,259 | ₩94,355 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,072 | ₩93,072 | ₩90,733 | ₩92,110 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,684 | ₩94,154 | ₩90,212 | ₩92,564 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,698 | ₩95,050 | ₩92,698 | ₩94,154 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,442 | ₩97,656 | ₩91,147 | ₩92,497 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,703 | ₩101,304 | ₩96,680 | ₩96,801 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,251 | ₩102,293 | ₩100,088 | ₩101,625 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,494 | ₩103,236 | ₩99,473 | ₩100,409 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,670 | ₩106,450 | ₩102,334 | ₩104,017 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,289 | ₩108,956 | ₩104,766 | ₩106,864 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,937 | ₩105,381 | ₩102,509 | ₩104,098 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,236 | ₩106,958 | ₩103,991 | ₩104,004 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,002 | ₩110,072 | ₩107,840 | ₩109,524 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,084 | ₩108,568 | ₩103,576 | ₩108,481 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,196 | ₩106,557 | ₩102,521 | ₩102,694 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,771 | ₩109,457 | ₩105,141 | ₩105,394 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,719 | ₩108,642 | ₩105,822 | ₩105,915 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,330 | ₩107,987 | ₩105,280 | ₩105,942 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,951 | ₩106,162 | ₩102,293 | ₩105,568 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,811 | ₩108,014 | ₩101,732 | ₩101,732 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,575 | ₩111,014 | ₩103,363 | ₩107,960 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩108,989 | ₩109,820 | ₩106,904 | ₩107,038 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,598 | ₩112,598 | ₩106,851 | ₩107,733 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩111,956 | ₩114,014 | ₩111,395 | ₩113,506 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,889 | ₩114,081 | ₩111,228 | ₩113,627 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,406 | ₩112,838 | ₩109,844 | ₩112,477 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,096 | ₩110,559 | ₩106,680 | ₩109,470 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,484 | ₩112,424 | ₩107,953 | ₩110,673 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,256 | ₩110,513 | ₩107,719 | ₩109,671 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,509 | ₩114,616 | ₩109,684 | ₩109,911 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,936 | ₩120,496 | ₩113,907 | ₩114,148 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,400 | ₩113,373 | ₩101,244 | ₩113,266 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,315 | ₩102,039 | ₩98,037 | ₩101,812 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,560 | ₩101,171 | ₩94,529 | ₩100,743 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,723 | ₩97,723 | ₩93,820 | ₩95,878 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,220 | ₩100,449 | ₩98,164 | ₩99,580 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,275 | ₩100,843 | ₩97,977 | ₩99,260 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,665 | ₩102,240 | ₩99,808 | ₩102,093 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,231 | ₩101,224 | ₩97,108 | ₩100,837 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,634 | ₩99,634 | ₩95,992 | ₩98,966 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,235 | ₩101,839 | ₩98,591 | ₩99,741 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,727 | ₩100,972 | ₩97,455 | ₩99,286 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,614 | ₩102,641 | ₩98,779 | ₩98,859 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,547 | ₩104,245 | ₩100,730 | ₩101,879 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,837 | ₩103,483 | ₩99,073 | ₩102,093 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,741 | ₩101,705 | ₩98,351 | ₩98,458 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,726 | ₩104,726 | ₩99,353 | ₩99,620 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,839 | ₩104,619 | ₩100,837 | ₩104,445 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,245 | ₩104,592 | ₩100,262 | ₩100,703 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,042 | ₩105,621 | ₩100,730 | ₩104,138 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,532 | ₩104,275 | ₩100,810 | ₩103,189 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,948 | ₩101,251 | ₩96,547 | ₩100,797 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,945 | ₩97,101 | ₩95,344 | ₩96,319 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,847 | ₩95,371 | ₩93,152 | ₩95,317 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,925 | ₩94,261 | ₩92,176 | ₩92,818 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,123 | ₩93,700 | ₩91,829 | ₩92,283 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,094 | ₩94,448 | ₩90,091 | ₩92,377 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,599 | ₩90,987 | ₩88,742 | ₩89,530 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,372 | ₩91,241 | ₩88,915 | ₩90,452 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,123 | ₩93,092 | ₩91,428 | ₩92,069 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,345 | ₩91,962 | ₩89,263 | ₩91,815 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,294 | ₩92,417 | ₩90,319 | ₩90,653 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,151 | ₩91,281 | ₩87,126 | ₩90,679 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,635 | ₩90,412 | ₩87,405 | ₩88,087 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,289 | ₩85,775 | ₩82,816 | ₩85,227 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,206 | ₩84,057 | ₩81,284 | ₩83,890 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,932 | ₩82,327 | ₩78,010 | ₩82,206 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,720 | ₩81,097 | ₩78,705 | ₩80,509 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,678 | ₩79,707 | ₩77,475 | ₩78,731 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,095 | ₩80,095 | ₩77,380 | ₩77,716 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,707 | ₩80,268 | ₩78,371 | ₩79,025 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,496 | ₩82,139 | ₩80,496 | ₩80,883 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,672 | ₩82,193 | ₩80,469 | ₩81,378 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,446 | ₩80,937 | ₩76,446 | ₩80,629 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,235 | ₩78,738 | ₩76,353 | ₩77,676 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,484 | ₩76,112 | ₩73,746 | ₩75,003 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,757 | ₩75,992 | ₩71,835 | ₩75,898 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,789 | ₩75,557 | ₩73,827 | ₩73,907 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,059 | ₩76,707 | ₩74,842 | ₩75,029 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩75,978 | ₩76,526 | ₩75,016 | ₩75,056 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,860 | ₩77,321 | ₩73,920 | ₩75,016 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,852 | ₩78,852 | ₩75,644 | ₩75,845 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,725 | ₩82,367 | ₩78,985 | ₩79,934 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,805 | ₩83,376 | ₩81,231 | ₩81,765 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,522 | ₩82,727 | ₩78,224 | ₩82,313 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,674 | ₩82,961 | ₩81,257 | ₩82,073 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,676 | ₩84,839 | ₩82,975 | ₩84,037 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩83,997 | ₩85,240 | ₩82,594 | ₩84,305 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,371 | ₩84,438 | ₩81,963 | ₩83,422 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,759 | ₩87,686 | ₩84,425 | ₩87,419 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,055 | ₩86,951 | ₩84,652 | ₩86,483 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,937 | ₩88,715 | ₩85,106 | ₩87,312 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,102 | ₩89,102 | ₩86,603 | ₩86,897 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,365 | ₩89,370 | ₩87,258 | ₩88,421 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,209 | ₩89,209 | ₩86,236 | ₩87,071 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,581 | ₩90,105 | ₩88,227 | ₩89,784 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,672 | ₩89,624 | ₩87,672 | ₩89,156 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,156 | ₩90,332 | ₩88,033 | ₩88,728 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,913 | ₩88,982 | ₩86,550 | ₩88,849 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,942 | ₩89,490 | ₩86,209 | ₩89,089 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,359 | ₩91,642 | ₩87,499 | ₩87,886 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,880 | ₩92,831 | ₩88,996 | ₩89,944 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,437 | ₩91,207 | ₩88,755 | ₩89,490 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,372 | ₩91,408 | ₩88,508 | ₩88,915 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩88,982 | ₩91,562 | ₩88,902 | ₩90,506 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,348 | ₩91,481 | ₩87,860 | ₩87,940 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,341 | ₩97,990 | ₩90,519 | ₩92,283 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,385 | ₩95,197 | ₩90,385 | ₩93,406 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,107 | ₩94,288 | ₩89,944 | ₩93,633 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,357 | ₩95,584 | ₩91,749 | ₩92,818 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,056 | ₩94,034 | ₩91,254 | ₩93,994 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,874 | ₩94,398 | ₩90,238 | ₩91,361 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,130 | ₩95,424 | ₩93,987 | ₩94,582 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,760 | ₩96,760 | ₩94,676 | ₩95,103 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,378 | ₩98,378 | ₩96,279 | ₩96,493 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,792 | ₩99,674 | ₩97,308 | ₩98,244 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,025 | ₩98,311 | ₩95,317 | ₩97,669 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩94,970 | ₩95,945 | ₩93,633 | ₩95,143 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,237 | ₩96,293 | ₩94,308 | ₩96,239 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩93,981 | ₩95,050 | ₩93,419 | ₩94,676 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,016 | ₩93,553 | ₩91,789 | ₩93,099 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,484 | ₩93,513 | ₩91,598 | ₩92,417 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,343 | ₩92,016 | ₩89,343 | ₩91,294 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,187 | ₩91,983 | ₩89,176 | ₩90,078 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,686 | ₩90,746 | ₩87,284 | ₩90,733 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,709 | ₩91,709 | ₩87,378 | ₩87,459 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,127 | ₩91,896 | ₩87,806 | ₩91,896 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,109 | ₩89,677 | ₩86,109 | ₩88,728 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,200 | ₩86,336 | ₩83,917 | ₩86,109 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,933 | ₩85,360 | ₩83,904 | ₩84,532 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,320 | ₩85,841 | ₩84,879 | ₩85,227 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,216 | ₩86,871 | ₩85,253 | ₩85,721 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,790 | ₩87,058 | ₩85,045 | ₩86,804 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,084 | ₩87,539 | ₩86,657 | ₩87,018 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,467 | ₩87,298 | ₩85,133 | ₩86,871 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,483 | ₩86,857 | ₩84,425 | ₩85,387 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,374 | ₩86,643 | ₩85,013 | ₩85,735 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,737 | ₩87,298 | ₩85,307 | ₩85,454 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,133 | ₩86,897 | ₩84,184 | ₩85,173 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,389 | ₩86,745 | ₩85,140 | ₩85,601 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,699 | ₩87,699 | ₩85,632 | ₩86,309 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,849 | ₩89,383 | ₩86,002 | ₩86,430 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,750 | ₩89,223 | ₩86,042 | ₩89,089 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,866 | ₩88,167 | ₩84,385 | ₩86,750 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,452 | ₩86,055 | ₩84,117 | ₩84,746 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,454 | ₩85,935 | ₩84,794 | ₩85,227 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,561 | ₩86,790 | ₩84,879 | ₩85,320 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,127 | ₩88,260 | ₩86,015 | ₩86,416 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,857 | ₩89,370 | ₩86,857 | ₩88,581 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,900 | ₩88,047 | ₩85,614 | ₩86,937 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,581 | ₩90,078 | ₩87,058 | ₩87,432 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,610 | ₩90,225 | ₩88,768 | ₩89,477 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,004 | ₩89,584 | ₩86,937 | ₩89,396 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,144 | ₩87,018 | ₩83,266 | ₩87,004 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩81,966 | ₩83,703 | ₩81,491 | ₩83,489 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,502 | ₩83,543 | ₩77,328 | ₩82,286 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,389 | ₩89,610 | ₩74,121 | ₩77,435 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,619 | ₩97,348 | ₩87,352 | ₩88,915 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,641 | ₩87,178 | ₩84,585 | ₩87,004 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,536 | ₩88,808 | ₩85,294 | ₩86,403 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,708 | ₩87,325 | ₩85,601 | ₩86,884 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,937 | ₩88,260 | ₩85,855 | ₩86,643 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,245 | ₩88,354 | ₩86,957 | ₩88,020 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,365 | ₩87,733 | ₩85,988 | ₩87,018 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,102 | ₩89,437 | ₩87,215 | ₩87,405 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,913 | ₩88,862 | ₩86,884 | ₩88,073 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,147 | ₩91,655 | ₩88,020 | ₩88,942 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,920 | ₩92,330 | ₩89,650 | ₩91,308 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,069 | ₩92,597 | ₩90,746 | ₩91,415 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,457 | ₩94,132 | ₩90,332 | ₩93,553 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,695 | ₩92,791 | ₩90,813 | ₩92,551 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,003 | ₩93,553 | ₩91,615 | ₩91,695 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,909 | ₩94,649 | ₩91,789 | ₩92,845 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,880 | ₩92,136 | ₩90,359 | ₩91,922 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,029 | ₩92,591 | ₩90,773 | ₩91,615 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,176 | ₩92,684 | ₩90,867 | ₩91,321 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,808 | ₩90,786 | ₩88,808 | ₩90,786 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,891 | ₩90,185 | ₩87,699 | ₩88,354 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,127 | ₩90,091 | ₩87,886 | ₩89,784 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,793 | ₩89,143 | ₩87,793 | ₩88,207 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,646 | ₩89,517 | ₩86,857 | ₩87,138 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,247 | ₩88,969 | ₩87,586 | ₩88,742 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,659 | ₩89,163 | ₩86,009 | ₩88,247 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,569 | ₩86,563 | ₩82,634 | ₩86,042 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,371 | ₩85,253 | ₩83,202 | ₩85,120 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,147 | ₩85,641 | ₩82,233 | ₩82,340 | -3.30% | 55.7만 |
|---|