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 | ₩126,737 | ₩126,737 | ₩126,670 | ₩126,670 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,684 | ₩126,750 | ₩126,617 | ₩126,670 | -0.01% | 82만 |
| 2026.10.07 | ₩126,577 | ₩126,684 | ₩126,563 | ₩126,684 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,657 | ₩126,697 | ₩126,510 | ₩126,510 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,550 | ₩126,630 | ₩126,550 | ₩126,590 | +0.03% | 60만 |
| 2026.10.02 | ₩126,684 | ₩126,724 | ₩126,376 | ₩126,376 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,643 | ₩126,670 | ₩126,550 | ₩126,577 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,590 | ₩126,623 | ₩126,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,550 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,457 | ₩126,590 | ₩126,376 | ₩126,523 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,296 | ₩126,503 | ₩126,283 | ₩126,350 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,416 | ₩126,416 | ₩126,270 | ₩126,310 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,216 | ₩126,376 | ₩126,216 | ₩126,270 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,283 | ₩126,296 | ₩126,203 | ₩126,229 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,216 | ₩126,416 | ₩126,176 | ₩126,216 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,270 | ₩126,270 | ₩126,016 | ₩126,176 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,123 | ₩126,229 | ₩125,976 | ₩125,976 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,390 | ₩126,390 | ₩125,996 | ₩126,176 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,323 | ₩126,323 | ₩126,189 | ₩126,243 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩125,976 | ₩126,383 | ₩125,976 | ₩126,283 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,628 | ₩125,882 | ₩125,375 | ₩125,642 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,056 | ₩126,056 | ₩125,722 | ₩125,749 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,628 | ₩126,069 | ₩125,575 | ₩125,762 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,348 | ₩125,949 | ₩125,295 | ₩125,829 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,254 | ₩125,535 | ₩125,174 | ₩125,375 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,108 | ₩125,268 | ₩125,108 | ₩125,228 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,081 | ₩125,241 | ₩125,081 | ₩125,081 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,081 | ₩125,201 | ₩124,947 | ₩124,947 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,148 | ₩125,201 | ₩125,014 | ₩125,054 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,027 | ₩125,254 | ₩124,961 | ₩125,134 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,335 | ₩125,495 | ₩124,880 | ₩125,014 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,214 | ₩125,241 | ₩125,081 | ₩125,094 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,134 | ₩125,308 | ₩125,054 | ₩125,054 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,201 | ₩125,348 | ₩125,041 | ₩125,041 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,041 | ₩125,254 | ₩124,807 | ₩124,867 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,254 | ₩125,254 | ₩124,934 | ₩125,014 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,814 | ₩125,108 | ₩124,814 | ₩124,867 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,014 | ₩125,148 | ₩124,787 | ₩124,787 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩124,947 | ₩125,001 | ₩124,633 | ₩124,800 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,361 | ₩125,401 | ₩125,161 | ₩125,161 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,388 | ₩125,562 | ₩125,281 | ₩125,281 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,441 | ₩125,735 | ₩125,281 | ₩125,321 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,481 | ₩125,522 | ₩125,281 | ₩125,295 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,348 | ₩125,495 | ₩125,268 | ₩125,375 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,214 | ₩125,388 | ₩125,121 | ₩125,214 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,321 | ₩125,321 | ₩125,081 | ₩125,161 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,041 | ₩125,214 | ₩125,014 | ₩125,094 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩124,874 | ₩125,214 | ₩124,814 | ₩125,121 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,814 | ₩125,014 | ₩124,680 | ₩124,921 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,747 | ₩125,014 | ₩124,613 | ₩124,947 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,113 | ₩98,449 | ₩94,829 | ₩97,447 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩97,981 | ₩98,589 | ₩94,415 | ₩94,829 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,188 | ₩102,562 | ₩94,615 | ₩95,403 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,303 | ₩103,457 | ₩99,303 | ₩103,444 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,335 | ₩102,749 | ₩98,823 | ₩100,559 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,141 | ₩102,509 | ₩95,403 | ₩102,349 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,552 | ₩99,116 | ₩96,472 | ₩97,567 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,383 | ₩100,318 | ₩97,126 | ₩97,447 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,477 | ₩100,158 | ₩98,375 | ₩99,557 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,181 | ₩98,996 | ₩96,886 | ₩98,035 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩94,976 | ₩99,838 | ₩94,976 | ₩98,061 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,086 | ₩99,257 | ₩92,094 | ₩97,661 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,477 | ₩99,771 | ₩97,220 | ₩98,609 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩97,901 | ₩98,502 | ₩96,552 | ₩98,275 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,550 | ₩96,953 | ₩94,829 | ₩95,737 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,148 | ₩97,126 | ₩93,927 | ₩96,485 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,480 | ₩95,550 | ₩93,200 | ₩94,295 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,013 | ₩93,013 | ₩90,675 | ₩92,051 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,625 | ₩94,094 | ₩90,154 | ₩92,505 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,639 | ₩94,989 | ₩92,639 | ₩94,094 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,380 | ₩97,594 | ₩91,089 | ₩92,438 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,639 | ₩101,240 | ₩96,619 | ₩96,739 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,187 | ₩102,228 | ₩100,025 | ₩101,561 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,429 | ₩103,170 | ₩99,410 | ₩100,345 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,604 | ₩106,382 | ₩102,268 | ₩103,951 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,222 | ₩108,886 | ₩104,699 | ₩106,796 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,871 | ₩105,314 | ₩102,443 | ₩104,031 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,168 | ₩106,890 | ₩103,925 | ₩103,938 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩108,933 | ₩110,002 | ₩107,771 | ₩109,454 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,018 | ₩108,499 | ₩103,511 | ₩108,412 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,128 | ₩106,489 | ₩102,455 | ₩102,629 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,703 | ₩109,387 | ₩105,075 | ₩105,327 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,651 | ₩108,573 | ₩105,754 | ₩105,848 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,262 | ₩107,918 | ₩105,213 | ₩105,875 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,885 | ₩106,095 | ₩102,228 | ₩105,501 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,743 | ₩107,945 | ₩101,667 | ₩101,667 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,506 | ₩110,943 | ₩103,297 | ₩107,891 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩108,920 | ₩109,751 | ₩106,836 | ₩106,970 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,526 | ₩112,526 | ₩106,783 | ₩107,664 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩111,885 | ₩113,942 | ₩111,324 | ₩113,434 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,818 | ₩114,009 | ₩111,157 | ₩113,554 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,336 | ₩112,766 | ₩109,775 | ₩112,406 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,027 | ₩110,489 | ₩106,612 | ₩109,401 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,414 | ₩112,352 | ₩107,885 | ₩110,603 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,187 | ₩110,442 | ₩107,651 | ₩109,601 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,436 | ₩114,543 | ₩109,614 | ₩109,841 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,863 | ₩120,420 | ₩113,835 | ₩114,075 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,335 | ₩113,301 | ₩101,180 | ₩113,194 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,252 | ₩101,975 | ₩97,974 | ₩101,748 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,499 | ₩101,106 | ₩94,468 | ₩100,679 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,661 | ₩97,661 | ₩93,761 | ₩95,817 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,156 | ₩100,385 | ₩98,101 | ₩99,517 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,212 | ₩100,779 | ₩97,914 | ₩99,196 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,601 | ₩102,175 | ₩99,744 | ₩102,028 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,168 | ₩101,160 | ₩97,046 | ₩100,773 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,570 | ₩99,570 | ₩95,931 | ₩98,903 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,171 | ₩101,774 | ₩98,529 | ₩99,677 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,664 | ₩100,907 | ₩97,393 | ₩99,223 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,549 | ₩102,576 | ₩98,716 | ₩98,796 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,482 | ₩104,178 | ₩100,666 | ₩101,814 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,773 | ₩103,417 | ₩99,010 | ₩102,028 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,677 | ₩101,641 | ₩98,288 | ₩98,395 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,659 | ₩104,659 | ₩99,290 | ₩99,557 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,774 | ₩104,552 | ₩100,773 | ₩104,379 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,178 | ₩104,526 | ₩100,198 | ₩100,639 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩102,976 | ₩105,554 | ₩100,666 | ₩104,072 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,467 | ₩104,209 | ₩100,746 | ₩103,123 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,886 | ₩101,187 | ₩96,485 | ₩100,732 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,884 | ₩97,039 | ₩95,283 | ₩96,258 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,787 | ₩95,310 | ₩93,093 | ₩95,256 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,866 | ₩94,201 | ₩92,118 | ₩92,759 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,064 | ₩93,640 | ₩91,770 | ₩92,225 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,036 | ₩94,388 | ₩90,034 | ₩92,318 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,542 | ₩90,929 | ₩88,685 | ₩89,473 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,315 | ₩91,183 | ₩88,859 | ₩90,395 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,064 | ₩93,033 | ₩91,370 | ₩92,011 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,288 | ₩91,904 | ₩89,206 | ₩91,757 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,236 | ₩92,358 | ₩90,261 | ₩90,595 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,096 | ₩91,223 | ₩87,070 | ₩90,622 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,578 | ₩90,355 | ₩87,350 | ₩88,031 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,236 | ₩85,720 | ₩82,763 | ₩85,172 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,154 | ₩84,004 | ₩81,232 | ₩83,837 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,882 | ₩82,274 | ₩77,960 | ₩82,154 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,670 | ₩81,045 | ₩78,655 | ₩80,458 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,628 | ₩79,656 | ₩77,426 | ₩78,681 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,044 | ₩80,044 | ₩77,331 | ₩77,666 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,656 | ₩80,217 | ₩78,321 | ₩78,975 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,444 | ₩82,087 | ₩80,444 | ₩80,832 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,620 | ₩82,141 | ₩80,418 | ₩81,326 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,397 | ₩80,885 | ₩76,397 | ₩80,578 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,185 | ₩78,688 | ₩76,304 | ₩77,626 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,436 | ₩76,064 | ₩73,700 | ₩74,955 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,711 | ₩75,943 | ₩71,790 | ₩75,850 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,741 | ₩75,509 | ₩73,780 | ₩73,860 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,010 | ₩76,658 | ₩74,795 | ₩74,982 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩75,930 | ₩76,478 | ₩74,968 | ₩75,008 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,812 | ₩77,272 | ₩73,873 | ₩74,968 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,802 | ₩78,802 | ₩75,596 | ₩75,796 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,673 | ₩82,314 | ₩78,935 | ₩79,883 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,753 | ₩83,323 | ₩81,179 | ₩81,713 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,471 | ₩82,675 | ₩78,174 | ₩82,261 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,621 | ₩82,909 | ₩81,206 | ₩82,020 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,623 | ₩84,785 | ₩82,922 | ₩83,984 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩83,944 | ₩85,186 | ₩82,541 | ₩84,251 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,318 | ₩84,384 | ₩81,911 | ₩83,369 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,705 | ₩87,630 | ₩84,371 | ₩87,363 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,001 | ₩86,895 | ₩84,598 | ₩86,428 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,882 | ₩88,658 | ₩85,052 | ₩87,256 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,046 | ₩89,046 | ₩86,548 | ₩86,842 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,309 | ₩89,313 | ₩87,203 | ₩88,365 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,153 | ₩89,153 | ₩86,181 | ₩87,016 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,525 | ₩90,047 | ₩88,171 | ₩89,727 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,617 | ₩89,567 | ₩87,617 | ₩89,099 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,099 | ₩90,275 | ₩87,977 | ₩88,672 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,857 | ₩88,926 | ₩86,495 | ₩88,792 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,886 | ₩89,433 | ₩86,154 | ₩89,032 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,301 | ₩91,583 | ₩87,443 | ₩87,830 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,822 | ₩92,772 | ₩88,939 | ₩89,887 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,380 | ₩91,149 | ₩88,699 | ₩89,433 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,315 | ₩91,350 | ₩88,451 | ₩88,859 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩88,926 | ₩91,503 | ₩88,845 | ₩90,448 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,290 | ₩91,423 | ₩87,804 | ₩87,884 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,281 | ₩97,928 | ₩90,462 | ₩92,225 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,328 | ₩95,136 | ₩90,328 | ₩93,346 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,049 | ₩94,228 | ₩89,887 | ₩93,574 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,296 | ₩95,524 | ₩91,690 | ₩92,759 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩91,998 | ₩93,974 | ₩91,196 | ₩93,934 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,814 | ₩94,338 | ₩90,181 | ₩91,303 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,069 | ₩95,363 | ₩93,927 | ₩94,522 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,699 | ₩96,699 | ₩94,615 | ₩95,043 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,315 | ₩98,315 | ₩96,218 | ₩96,432 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,729 | ₩99,611 | ₩97,246 | ₩98,181 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩95,964 | ₩98,248 | ₩95,256 | ₩97,607 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩94,909 | ₩95,884 | ₩93,574 | ₩95,083 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,176 | ₩96,231 | ₩94,248 | ₩96,178 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩93,921 | ₩94,989 | ₩93,360 | ₩94,615 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩91,957 | ₩93,493 | ₩91,730 | ₩93,039 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,425 | ₩93,453 | ₩91,539 | ₩92,358 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,286 | ₩91,957 | ₩89,286 | ₩91,236 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,129 | ₩91,924 | ₩89,119 | ₩90,021 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,630 | ₩90,689 | ₩87,228 | ₩90,675 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,650 | ₩91,650 | ₩87,323 | ₩87,403 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,071 | ₩91,837 | ₩87,750 | ₩91,837 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,054 | ₩89,620 | ₩86,054 | ₩88,672 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,146 | ₩86,281 | ₩83,864 | ₩86,054 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,879 | ₩85,306 | ₩83,850 | ₩84,478 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,266 | ₩85,787 | ₩84,825 | ₩85,172 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,161 | ₩86,815 | ₩85,199 | ₩85,667 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,735 | ₩87,002 | ₩84,991 | ₩86,749 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,029 | ₩87,483 | ₩86,602 | ₩86,962 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,413 | ₩87,243 | ₩85,079 | ₩86,815 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,428 | ₩86,802 | ₩84,371 | ₩85,333 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,319 | ₩86,588 | ₩84,959 | ₩85,680 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,682 | ₩87,243 | ₩85,253 | ₩85,400 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,079 | ₩86,842 | ₩84,131 | ₩85,119 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,334 | ₩86,690 | ₩85,086 | ₩85,546 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,643 | ₩87,643 | ₩85,577 | ₩86,254 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,792 | ₩89,326 | ₩85,947 | ₩86,375 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,695 | ₩89,166 | ₩85,987 | ₩89,032 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,812 | ₩88,111 | ₩84,331 | ₩86,695 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,398 | ₩86,001 | ₩84,064 | ₩84,692 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,400 | ₩85,880 | ₩84,740 | ₩85,172 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,506 | ₩86,735 | ₩84,825 | ₩85,266 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,071 | ₩88,204 | ₩85,961 | ₩86,361 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,802 | ₩89,313 | ₩86,802 | ₩88,525 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,844 | ₩87,991 | ₩85,560 | ₩86,882 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,525 | ₩90,021 | ₩87,002 | ₩87,376 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,553 | ₩90,168 | ₩88,712 | ₩89,420 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩86,949 | ₩89,527 | ₩86,882 | ₩89,340 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,091 | ₩86,962 | ₩83,213 | ₩86,949 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩81,914 | ₩83,650 | ₩81,439 | ₩83,436 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,453 | ₩83,490 | ₩77,279 | ₩82,234 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,334 | ₩89,553 | ₩74,073 | ₩77,386 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,563 | ₩97,287 | ₩87,296 | ₩88,859 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,587 | ₩87,122 | ₩84,531 | ₩86,949 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,481 | ₩88,752 | ₩85,239 | ₩86,348 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,653 | ₩87,269 | ₩85,546 | ₩86,829 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,882 | ₩88,204 | ₩85,800 | ₩86,588 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,189 | ₩88,298 | ₩86,902 | ₩87,964 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,309 | ₩87,677 | ₩85,934 | ₩86,962 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,046 | ₩89,380 | ₩87,160 | ₩87,350 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,857 | ₩88,805 | ₩86,829 | ₩88,017 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,089 | ₩91,597 | ₩87,964 | ₩88,886 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,862 | ₩92,271 | ₩89,593 | ₩91,250 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,011 | ₩92,538 | ₩90,689 | ₩91,356 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,398 | ₩94,072 | ₩90,275 | ₩93,493 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,637 | ₩92,732 | ₩90,755 | ₩92,492 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩91,944 | ₩93,493 | ₩91,557 | ₩91,637 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,851 | ₩94,589 | ₩91,730 | ₩92,786 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,822 | ₩92,078 | ₩90,301 | ₩91,864 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩91,971 | ₩92,532 | ₩90,715 | ₩91,557 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,118 | ₩92,625 | ₩90,809 | ₩91,263 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,752 | ₩90,729 | ₩88,752 | ₩90,729 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,834 | ₩90,128 | ₩87,643 | ₩88,298 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,071 | ₩90,034 | ₩87,830 | ₩89,727 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,737 | ₩89,086 | ₩87,737 | ₩88,151 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,590 | ₩89,460 | ₩86,802 | ₩87,082 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,191 | ₩88,912 | ₩87,530 | ₩88,685 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,603 | ₩89,106 | ₩85,954 | ₩88,191 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,516 | ₩86,508 | ₩82,581 | ₩85,987 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,318 | ₩85,199 | ₩83,149 | ₩85,066 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,092 | ₩85,587 | ₩82,181 | ₩82,288 | -3.30% | 55.7만 |
|---|