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 | ₩126,619 | ₩126,619 | ₩126,553 | ₩126,553 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,566 | ₩126,633 | ₩126,499 | ₩126,553 | -0.01% | 82만 |
| 2026.10.07 | ₩126,459 | ₩126,566 | ₩126,446 | ₩126,566 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,539 | ₩126,579 | ₩126,392 | ₩126,392 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,433 | ₩126,513 | ₩126,433 | ₩126,473 | +0.03% | 60만 |
| 2026.10.02 | ₩126,566 | ₩126,606 | ₩126,259 | ₩126,259 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,526 | ₩126,553 | ₩126,433 | ₩126,459 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,473 | ₩126,506 | ₩126,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,433 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,339 | ₩126,473 | ₩126,259 | ₩126,406 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,179 | ₩126,386 | ₩126,166 | ₩126,232 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,299 | ₩126,299 | ₩126,152 | ₩126,192 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,099 | ₩126,259 | ₩126,099 | ₩126,152 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,166 | ₩126,179 | ₩126,086 | ₩126,112 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,099 | ₩126,299 | ₩126,059 | ₩126,099 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,152 | ₩126,152 | ₩125,899 | ₩126,059 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,006 | ₩126,112 | ₩125,859 | ₩125,859 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,272 | ₩126,272 | ₩125,879 | ₩126,059 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,206 | ₩126,206 | ₩126,072 | ₩126,126 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩125,859 | ₩126,266 | ₩125,859 | ₩126,166 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,512 | ₩125,765 | ₩125,258 | ₩125,525 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩125,939 | ₩125,939 | ₩125,605 | ₩125,632 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,512 | ₩125,952 | ₩125,458 | ₩125,645 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,232 | ₩125,832 | ₩125,178 | ₩125,712 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,138 | ₩125,418 | ₩125,058 | ₩125,258 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩124,991 | ₩125,152 | ₩124,991 | ₩125,111 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩124,965 | ₩125,125 | ₩124,965 | ₩124,965 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩124,965 | ₩125,085 | ₩124,831 | ₩124,831 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,031 | ₩125,085 | ₩124,898 | ₩124,938 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩124,911 | ₩125,138 | ₩124,845 | ₩125,018 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,218 | ₩125,378 | ₩124,765 | ₩124,898 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,098 | ₩125,125 | ₩124,965 | ₩124,978 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,018 | ₩125,192 | ₩124,938 | ₩124,938 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,085 | ₩125,232 | ₩124,925 | ₩124,925 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩124,925 | ₩125,138 | ₩124,691 | ₩124,751 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,138 | ₩125,138 | ₩124,818 | ₩124,898 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,698 | ₩124,991 | ₩124,698 | ₩124,751 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩124,898 | ₩125,031 | ₩124,671 | ₩124,671 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩124,831 | ₩124,885 | ₩124,518 | ₩124,684 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,245 | ₩125,285 | ₩125,045 | ₩125,045 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,272 | ₩125,445 | ₩125,165 | ₩125,165 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,325 | ₩125,619 | ₩125,165 | ₩125,205 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,365 | ₩125,405 | ₩125,165 | ₩125,178 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,232 | ₩125,378 | ₩125,152 | ₩125,258 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,098 | ₩125,272 | ₩125,005 | ₩125,098 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,205 | ₩125,205 | ₩124,965 | ₩125,045 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩124,925 | ₩125,098 | ₩124,898 | ₩124,978 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩124,758 | ₩125,098 | ₩124,698 | ₩125,005 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,698 | ₩124,898 | ₩124,564 | ₩124,805 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,631 | ₩124,898 | ₩124,498 | ₩124,831 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,023 | ₩98,357 | ₩94,741 | ₩97,356 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩97,890 | ₩98,497 | ₩94,327 | ₩94,741 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,093 | ₩102,467 | ₩94,527 | ₩95,315 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,211 | ₩103,361 | ₩99,211 | ₩103,348 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,240 | ₩102,654 | ₩98,731 | ₩100,465 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,050 | ₩102,414 | ₩95,315 | ₩102,254 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,462 | ₩99,024 | ₩96,382 | ₩97,476 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,291 | ₩100,225 | ₩97,036 | ₩97,356 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,385 | ₩100,065 | ₩98,284 | ₩99,465 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,090 | ₩98,904 | ₩96,796 | ₩97,943 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩94,888 | ₩99,745 | ₩94,888 | ₩97,970 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩96,996 | ₩99,164 | ₩92,008 | ₩97,570 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,385 | ₩99,678 | ₩97,130 | ₩98,517 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩97,810 | ₩98,411 | ₩96,462 | ₩98,184 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,462 | ₩96,863 | ₩94,741 | ₩95,648 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,060 | ₩97,036 | ₩93,840 | ₩96,396 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,393 | ₩95,462 | ₩93,113 | ₩94,207 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩92,926 | ₩92,926 | ₩90,591 | ₩91,965 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,539 | ₩94,007 | ₩90,071 | ₩92,419 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,553 | ₩94,901 | ₩92,553 | ₩94,007 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,290 | ₩97,503 | ₩91,005 | ₩92,352 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,546 | ₩101,146 | ₩96,529 | ₩96,649 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,093 | ₩102,133 | ₩99,932 | ₩101,466 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,334 | ₩103,074 | ₩99,318 | ₩100,252 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,508 | ₩106,283 | ₩102,173 | ₩103,855 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,123 | ₩108,785 | ₩104,602 | ₩106,697 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,775 | ₩105,216 | ₩102,348 | ₩103,935 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,070 | ₩106,790 | ₩103,828 | ₩103,841 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩108,832 | ₩109,900 | ₩107,671 | ₩109,352 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩103,922 | ₩108,398 | ₩103,414 | ₩108,312 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,030 | ₩106,390 | ₩102,360 | ₩102,534 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,604 | ₩109,286 | ₩104,977 | ₩105,229 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,551 | ₩108,472 | ₩105,656 | ₩105,750 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,163 | ₩107,818 | ₩105,116 | ₩105,776 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,788 | ₩105,996 | ₩102,133 | ₩105,403 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,644 | ₩107,845 | ₩101,573 | ₩101,573 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,405 | ₩110,840 | ₩103,201 | ₩107,791 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩108,819 | ₩109,649 | ₩106,737 | ₩106,870 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,422 | ₩112,422 | ₩106,684 | ₩107,564 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩111,781 | ₩113,836 | ₩111,221 | ₩113,329 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,714 | ₩113,903 | ₩111,054 | ₩113,449 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,233 | ₩112,662 | ₩109,673 | ₩112,301 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩108,925 | ₩110,387 | ₩106,513 | ₩109,299 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,312 | ₩112,248 | ₩107,785 | ₩110,500 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,086 | ₩110,340 | ₩107,551 | ₩109,499 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,330 | ₩114,436 | ₩109,513 | ₩109,739 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,757 | ₩120,308 | ₩113,729 | ₩113,969 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,240 | ₩113,195 | ₩101,086 | ₩113,089 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,159 | ₩101,880 | ₩97,883 | ₩101,653 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,409 | ₩101,013 | ₩94,381 | ₩100,586 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,570 | ₩97,570 | ₩93,673 | ₩95,728 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,064 | ₩100,292 | ₩98,010 | ₩99,425 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,119 | ₩100,686 | ₩97,823 | ₩99,104 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,506 | ₩102,080 | ₩99,651 | ₩101,933 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,077 | ₩101,066 | ₩96,956 | ₩100,679 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,478 | ₩99,478 | ₩95,842 | ₩98,811 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,079 | ₩101,680 | ₩98,437 | ₩99,585 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,571 | ₩100,814 | ₩97,303 | ₩99,131 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,454 | ₩102,480 | ₩98,624 | ₩98,704 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,387 | ₩104,082 | ₩100,572 | ₩101,720 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,679 | ₩103,321 | ₩98,918 | ₩101,933 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,585 | ₩101,546 | ₩98,197 | ₩98,304 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,562 | ₩104,562 | ₩99,198 | ₩99,465 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,680 | ₩104,455 | ₩100,679 | ₩104,282 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,082 | ₩104,429 | ₩100,105 | ₩100,546 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩102,881 | ₩105,456 | ₩100,572 | ₩103,975 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,373 | ₩104,112 | ₩100,652 | ₩103,027 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,796 | ₩101,093 | ₩96,396 | ₩100,639 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,795 | ₩96,949 | ₩95,195 | ₩96,169 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,700 | ₩95,221 | ₩93,006 | ₩95,168 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,779 | ₩94,114 | ₩92,032 | ₩92,673 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩91,979 | ₩93,553 | ₩91,685 | ₩92,139 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩90,951 | ₩94,301 | ₩89,951 | ₩92,232 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,458 | ₩90,845 | ₩88,603 | ₩89,390 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,231 | ₩91,098 | ₩88,776 | ₩90,311 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩91,979 | ₩92,946 | ₩91,285 | ₩91,925 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,204 | ₩91,819 | ₩89,123 | ₩91,672 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,151 | ₩92,272 | ₩90,177 | ₩90,511 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,015 | ₩91,138 | ₩86,990 | ₩90,538 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,496 | ₩90,271 | ₩87,268 | ₩87,949 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,159 | ₩85,641 | ₩82,686 | ₩85,093 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,078 | ₩83,926 | ₩81,157 | ₩83,759 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,808 | ₩82,198 | ₩77,888 | ₩82,078 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,596 | ₩80,970 | ₩78,582 | ₩80,383 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,555 | ₩79,582 | ₩77,354 | ₩78,608 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩79,969 | ₩79,969 | ₩77,259 | ₩77,594 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,582 | ₩80,143 | ₩78,248 | ₩78,902 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,370 | ₩82,011 | ₩80,370 | ₩80,757 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,544 | ₩82,064 | ₩80,343 | ₩81,250 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,327 | ₩80,810 | ₩76,327 | ₩80,503 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,114 | ₩78,615 | ₩76,233 | ₩77,554 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,366 | ₩75,993 | ₩73,631 | ₩74,885 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,644 | ₩75,873 | ₩71,723 | ₩75,779 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,672 | ₩75,439 | ₩73,711 | ₩73,791 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩75,940 | ₩76,587 | ₩74,725 | ₩74,912 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩75,860 | ₩76,407 | ₩74,899 | ₩74,939 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,740 | ₩77,201 | ₩73,805 | ₩74,899 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,728 | ₩78,728 | ₩75,526 | ₩75,726 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,597 | ₩82,238 | ₩78,862 | ₩79,809 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,677 | ₩83,245 | ₩81,104 | ₩81,637 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,396 | ₩82,598 | ₩78,101 | ₩82,184 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,545 | ₩82,832 | ₩81,130 | ₩81,944 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,546 | ₩84,706 | ₩82,845 | ₩83,906 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩83,866 | ₩85,107 | ₩82,465 | ₩84,173 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,239 | ₩84,306 | ₩81,835 | ₩83,292 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,626 | ₩87,549 | ₩84,293 | ₩87,282 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩85,921 | ₩86,815 | ₩84,520 | ₩86,348 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,801 | ₩88,576 | ₩84,973 | ₩87,175 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩88,963 | ₩88,963 | ₩86,468 | ₩86,761 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,228 | ₩89,230 | ₩87,122 | ₩88,283 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,070 | ₩89,070 | ₩86,101 | ₩86,935 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,443 | ₩89,964 | ₩88,089 | ₩89,644 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,535 | ₩89,484 | ₩87,535 | ₩89,016 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,016 | ₩90,191 | ₩87,896 | ₩88,589 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,776 | ₩88,843 | ₩86,414 | ₩88,710 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,803 | ₩89,350 | ₩86,074 | ₩88,950 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,217 | ₩91,498 | ₩87,362 | ₩87,749 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,738 | ₩92,686 | ₩88,856 | ₩89,804 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,297 | ₩91,065 | ₩88,616 | ₩89,350 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,231 | ₩91,265 | ₩88,369 | ₩88,776 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩88,843 | ₩91,418 | ₩88,763 | ₩90,364 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,205 | ₩91,338 | ₩87,722 | ₩87,802 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,194 | ₩97,837 | ₩90,378 | ₩92,139 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,244 | ₩95,048 | ₩90,244 | ₩93,260 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩90,965 | ₩94,141 | ₩89,804 | ₩93,487 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,208 | ₩95,435 | ₩91,605 | ₩92,673 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩91,912 | ₩93,887 | ₩91,111 | ₩93,847 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,727 | ₩94,250 | ₩90,097 | ₩91,218 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩94,981 | ₩95,275 | ₩93,840 | ₩94,434 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,609 | ₩96,609 | ₩94,527 | ₩94,954 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,224 | ₩98,224 | ₩96,129 | ₩96,342 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,637 | ₩99,518 | ₩97,156 | ₩98,090 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩95,875 | ₩98,157 | ₩95,168 | ₩97,516 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩94,821 | ₩95,795 | ₩93,487 | ₩94,995 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,088 | ₩96,142 | ₩94,161 | ₩96,089 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩93,834 | ₩94,901 | ₩93,273 | ₩94,527 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩91,872 | ₩93,407 | ₩91,645 | ₩92,953 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,339 | ₩93,367 | ₩91,454 | ₩92,272 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,203 | ₩91,872 | ₩89,203 | ₩91,151 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,045 | ₩91,839 | ₩89,037 | ₩89,937 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,549 | ₩90,604 | ₩87,147 | ₩90,591 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,565 | ₩91,565 | ₩87,242 | ₩87,322 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩87,989 | ₩91,752 | ₩87,669 | ₩91,752 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩85,974 | ₩89,537 | ₩85,974 | ₩88,589 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,067 | ₩86,201 | ₩83,786 | ₩85,974 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,800 | ₩85,227 | ₩83,772 | ₩84,400 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,187 | ₩85,707 | ₩84,746 | ₩85,093 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,081 | ₩86,735 | ₩85,120 | ₩85,587 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,655 | ₩86,922 | ₩84,912 | ₩86,668 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩86,948 | ₩87,402 | ₩86,521 | ₩86,881 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,334 | ₩87,162 | ₩85,000 | ₩86,735 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,348 | ₩86,721 | ₩84,293 | ₩85,254 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,240 | ₩86,508 | ₩84,880 | ₩85,600 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,601 | ₩87,162 | ₩85,173 | ₩85,320 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,000 | ₩86,761 | ₩84,053 | ₩85,040 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,254 | ₩86,609 | ₩85,007 | ₩85,467 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,562 | ₩87,562 | ₩85,498 | ₩86,174 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,710 | ₩89,243 | ₩85,867 | ₩86,294 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,615 | ₩89,083 | ₩85,907 | ₩88,950 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,733 | ₩88,029 | ₩84,253 | ₩86,615 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,319 | ₩85,921 | ₩83,986 | ₩84,613 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,320 | ₩85,801 | ₩84,661 | ₩85,093 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,427 | ₩86,655 | ₩84,746 | ₩85,187 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩87,989 | ₩88,122 | ₩85,881 | ₩86,281 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,721 | ₩89,230 | ₩86,721 | ₩88,443 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,762 | ₩87,909 | ₩85,480 | ₩86,801 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,443 | ₩89,937 | ₩86,922 | ₩87,295 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,470 | ₩90,084 | ₩88,630 | ₩89,337 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩86,868 | ₩89,443 | ₩86,801 | ₩89,257 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,013 | ₩86,881 | ₩83,136 | ₩86,868 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩81,838 | ₩83,572 | ₩81,364 | ₩83,359 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,381 | ₩83,412 | ₩77,207 | ₩82,158 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,254 | ₩89,470 | ₩74,005 | ₩77,314 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,482 | ₩97,196 | ₩87,215 | ₩88,776 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,507 | ₩87,042 | ₩84,453 | ₩86,868 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,401 | ₩88,670 | ₩85,160 | ₩86,268 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,574 | ₩87,188 | ₩85,467 | ₩86,748 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,801 | ₩88,122 | ₩85,721 | ₩86,508 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,108 | ₩88,216 | ₩86,821 | ₩87,882 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,228 | ₩87,595 | ₩85,854 | ₩86,881 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩88,963 | ₩89,297 | ₩87,079 | ₩87,268 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,776 | ₩88,723 | ₩86,748 | ₩87,936 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,005 | ₩91,512 | ₩87,882 | ₩88,803 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,778 | ₩92,186 | ₩89,510 | ₩91,165 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩91,925 | ₩92,453 | ₩90,604 | ₩91,272 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,312 | ₩93,984 | ₩90,191 | ₩93,407 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,552 | ₩92,646 | ₩90,671 | ₩92,406 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩91,859 | ₩93,407 | ₩91,472 | ₩91,552 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,765 | ₩94,501 | ₩91,645 | ₩92,699 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,738 | ₩91,992 | ₩90,217 | ₩91,779 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩91,885 | ₩92,446 | ₩90,631 | ₩91,472 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,032 | ₩92,539 | ₩90,724 | ₩91,178 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,670 | ₩90,644 | ₩88,670 | ₩90,644 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,750 | ₩90,044 | ₩87,562 | ₩88,216 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩87,989 | ₩89,951 | ₩87,749 | ₩89,644 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,655 | ₩89,003 | ₩87,655 | ₩88,069 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,509 | ₩89,377 | ₩86,721 | ₩87,002 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,109 | ₩88,830 | ₩87,449 | ₩88,603 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,522 | ₩89,023 | ₩85,874 | ₩88,109 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,439 | ₩86,428 | ₩82,505 | ₩85,907 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,239 | ₩85,120 | ₩83,072 | ₩84,987 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,013 | ₩85,507 | ₩82,104 | ₩82,211 | -3.30% | 55.7만 |
|---|