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 | ₩126,600 | ₩126,600 | ₩126,534 | ₩126,534 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,547 | ₩126,614 | ₩126,480 | ₩126,534 | -0.01% | 82만 |
| 2026.10.07 | ₩126,440 | ₩126,547 | ₩126,427 | ₩126,547 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,520 | ₩126,560 | ₩126,374 | ₩126,374 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,414 | ₩126,494 | ₩126,414 | ₩126,454 | +0.03% | 60만 |
| 2026.10.02 | ₩126,547 | ₩126,587 | ₩126,240 | ₩126,240 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,507 | ₩126,534 | ₩126,414 | ₩126,440 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,454 | ₩126,487 | ₩126,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,414 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,320 | ₩126,454 | ₩126,240 | ₩126,387 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,160 | ₩126,367 | ₩126,147 | ₩126,213 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,280 | ₩126,280 | ₩126,133 | ₩126,173 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,080 | ₩126,240 | ₩126,080 | ₩126,133 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,147 | ₩126,160 | ₩126,067 | ₩126,093 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,080 | ₩126,280 | ₩126,040 | ₩126,080 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,133 | ₩126,133 | ₩125,880 | ₩126,040 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩125,987 | ₩126,093 | ₩125,840 | ₩125,840 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,253 | ₩126,253 | ₩125,860 | ₩126,040 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,187 | ₩126,187 | ₩126,053 | ₩126,107 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩125,840 | ₩126,247 | ₩125,840 | ₩126,147 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,493 | ₩125,746 | ₩125,239 | ₩125,506 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩125,920 | ₩125,920 | ₩125,586 | ₩125,613 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,493 | ₩125,933 | ₩125,440 | ₩125,626 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,213 | ₩125,813 | ₩125,159 | ₩125,693 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,119 | ₩125,400 | ₩125,039 | ₩125,239 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩124,973 | ₩125,133 | ₩124,973 | ₩125,093 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩124,946 | ₩125,106 | ₩124,946 | ₩124,946 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩124,946 | ₩125,066 | ₩124,813 | ₩124,813 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,013 | ₩125,066 | ₩124,879 | ₩124,919 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩124,893 | ₩125,119 | ₩124,826 | ₩124,999 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,199 | ₩125,360 | ₩124,746 | ₩124,879 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,079 | ₩125,106 | ₩124,946 | ₩124,959 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩124,999 | ₩125,173 | ₩124,919 | ₩124,919 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,066 | ₩125,213 | ₩124,906 | ₩124,906 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩124,906 | ₩125,119 | ₩124,672 | ₩124,732 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,119 | ₩125,119 | ₩124,799 | ₩124,879 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,679 | ₩124,973 | ₩124,679 | ₩124,732 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩124,879 | ₩125,013 | ₩124,652 | ₩124,652 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩124,813 | ₩124,866 | ₩124,499 | ₩124,666 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,226 | ₩125,266 | ₩125,026 | ₩125,026 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,253 | ₩125,426 | ₩125,146 | ₩125,146 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,306 | ₩125,600 | ₩125,146 | ₩125,186 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,346 | ₩125,386 | ₩125,146 | ₩125,159 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,213 | ₩125,360 | ₩125,133 | ₩125,239 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,079 | ₩125,253 | ₩124,986 | ₩125,079 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,186 | ₩125,186 | ₩124,946 | ₩125,026 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩124,906 | ₩125,079 | ₩124,879 | ₩124,959 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩124,739 | ₩125,079 | ₩124,679 | ₩124,986 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,679 | ₩124,879 | ₩124,546 | ₩124,786 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,612 | ₩124,879 | ₩124,479 | ₩124,813 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,008 | ₩98,342 | ₩94,727 | ₩97,342 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩97,875 | ₩98,482 | ₩94,313 | ₩94,727 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,078 | ₩102,452 | ₩94,513 | ₩95,300 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,196 | ₩103,346 | ₩99,196 | ₩103,332 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,225 | ₩102,638 | ₩98,716 | ₩100,450 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,036 | ₩102,398 | ₩95,300 | ₩102,238 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,448 | ₩99,009 | ₩96,368 | ₩97,462 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,276 | ₩100,210 | ₩97,022 | ₩97,342 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,370 | ₩100,050 | ₩98,269 | ₩99,450 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,076 | ₩98,889 | ₩96,781 | ₩97,929 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩94,874 | ₩99,730 | ₩94,874 | ₩97,955 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩96,982 | ₩99,150 | ₩91,994 | ₩97,555 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,370 | ₩99,663 | ₩97,115 | ₩98,503 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩97,795 | ₩98,396 | ₩96,448 | ₩98,169 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,447 | ₩96,848 | ₩94,727 | ₩95,634 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,046 | ₩97,022 | ₩93,826 | ₩96,381 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,379 | ₩95,447 | ₩93,099 | ₩94,193 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩92,912 | ₩92,912 | ₩90,577 | ₩91,952 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,525 | ₩93,993 | ₩90,057 | ₩92,405 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,539 | ₩94,887 | ₩92,539 | ₩93,993 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,275 | ₩97,489 | ₩90,991 | ₩92,339 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,530 | ₩101,131 | ₩96,515 | ₩96,635 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,077 | ₩102,118 | ₩99,917 | ₩101,451 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,318 | ₩103,059 | ₩99,303 | ₩100,237 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,492 | ₩106,267 | ₩102,158 | ₩103,839 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,107 | ₩108,769 | ₩104,586 | ₩106,681 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,759 | ₩105,200 | ₩102,333 | ₩103,919 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,054 | ₩106,774 | ₩103,813 | ₩103,826 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩108,816 | ₩109,883 | ₩107,655 | ₩109,336 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩103,906 | ₩108,382 | ₩103,399 | ₩108,295 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,014 | ₩106,374 | ₩102,345 | ₩102,518 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,588 | ₩109,269 | ₩104,961 | ₩105,213 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,535 | ₩108,455 | ₩105,640 | ₩105,734 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,147 | ₩107,802 | ₩105,100 | ₩105,760 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,773 | ₩105,981 | ₩102,118 | ₩105,387 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,628 | ₩107,828 | ₩101,558 | ₩101,558 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,389 | ₩110,824 | ₩103,185 | ₩107,775 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩108,802 | ₩109,632 | ₩106,721 | ₩106,854 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,405 | ₩112,405 | ₩106,668 | ₩107,548 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩111,764 | ₩113,819 | ₩111,204 | ₩113,312 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,698 | ₩113,886 | ₩111,037 | ₩113,432 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,217 | ₩112,645 | ₩109,656 | ₩112,285 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩108,909 | ₩110,370 | ₩106,497 | ₩109,283 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,296 | ₩112,231 | ₩107,768 | ₩110,483 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,069 | ₩110,323 | ₩107,535 | ₩109,483 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,313 | ₩114,419 | ₩109,496 | ₩109,723 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,739 | ₩120,290 | ₩113,712 | ₩113,952 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,225 | ₩113,178 | ₩101,071 | ₩113,072 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,144 | ₩101,865 | ₩97,869 | ₩101,638 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,395 | ₩100,997 | ₩94,367 | ₩100,570 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,555 | ₩97,555 | ₩93,659 | ₩95,714 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,050 | ₩100,277 | ₩97,996 | ₩99,410 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,104 | ₩100,671 | ₩97,809 | ₩99,090 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,491 | ₩102,065 | ₩99,637 | ₩101,918 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,062 | ₩101,051 | ₩96,942 | ₩100,664 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,463 | ₩99,463 | ₩95,827 | ₩98,796 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,064 | ₩101,665 | ₩98,422 | ₩99,570 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,557 | ₩100,799 | ₩97,288 | ₩99,116 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,438 | ₩102,465 | ₩98,609 | ₩98,689 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,372 | ₩104,066 | ₩100,557 | ₩101,705 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,664 | ₩103,306 | ₩98,903 | ₩101,918 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,570 | ₩101,531 | ₩98,182 | ₩98,289 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,546 | ₩104,546 | ₩99,183 | ₩99,450 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,665 | ₩104,440 | ₩100,664 | ₩104,266 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,066 | ₩104,413 | ₩100,090 | ₩100,530 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩102,865 | ₩105,440 | ₩100,557 | ₩103,959 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,358 | ₩104,097 | ₩100,637 | ₩103,012 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,781 | ₩101,077 | ₩96,381 | ₩100,624 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,781 | ₩96,935 | ₩95,180 | ₩96,154 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,686 | ₩95,207 | ₩92,992 | ₩95,154 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,766 | ₩94,100 | ₩92,018 | ₩92,659 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩91,965 | ₩93,539 | ₩91,672 | ₩92,125 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩90,938 | ₩94,286 | ₩89,937 | ₩92,219 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,444 | ₩90,831 | ₩88,590 | ₩89,377 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,217 | ₩91,084 | ₩88,763 | ₩90,297 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩91,965 | ₩92,932 | ₩91,271 | ₩91,912 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,191 | ₩91,805 | ₩89,110 | ₩91,658 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,138 | ₩92,259 | ₩90,164 | ₩90,497 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,002 | ₩91,124 | ₩86,977 | ₩90,524 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,483 | ₩90,257 | ₩87,255 | ₩87,936 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,146 | ₩85,628 | ₩82,674 | ₩85,081 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,065 | ₩83,913 | ₩81,145 | ₩83,746 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,797 | ₩82,185 | ₩77,876 | ₩82,065 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,584 | ₩80,958 | ₩78,570 | ₩80,371 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,543 | ₩79,570 | ₩77,342 | ₩78,597 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩79,957 | ₩79,957 | ₩77,248 | ₩77,583 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,570 | ₩80,131 | ₩78,236 | ₩78,890 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,358 | ₩81,999 | ₩80,358 | ₩80,745 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,532 | ₩82,052 | ₩80,331 | ₩81,238 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,315 | ₩80,798 | ₩76,315 | ₩80,491 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,102 | ₩78,603 | ₩76,222 | ₩77,543 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,354 | ₩75,982 | ₩73,620 | ₩74,874 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,633 | ₩75,861 | ₩71,712 | ₩75,768 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,661 | ₩75,428 | ₩73,700 | ₩73,780 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩75,928 | ₩76,575 | ₩74,714 | ₩74,901 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩75,848 | ₩76,395 | ₩74,888 | ₩74,928 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,729 | ₩77,189 | ₩73,793 | ₩74,888 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,717 | ₩78,717 | ₩75,515 | ₩75,715 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,585 | ₩82,226 | ₩78,850 | ₩79,797 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,665 | ₩83,233 | ₩81,091 | ₩81,625 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,384 | ₩82,586 | ₩78,090 | ₩82,172 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,532 | ₩82,819 | ₩81,118 | ₩81,932 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,533 | ₩84,694 | ₩82,833 | ₩83,893 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩83,853 | ₩85,094 | ₩82,452 | ₩84,160 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,227 | ₩84,293 | ₩81,823 | ₩83,280 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,614 | ₩87,536 | ₩84,280 | ₩87,269 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩85,908 | ₩86,802 | ₩84,507 | ₩86,335 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,788 | ₩88,563 | ₩84,961 | ₩87,162 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩88,950 | ₩88,950 | ₩86,455 | ₩86,748 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,215 | ₩89,217 | ₩87,109 | ₩88,269 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,057 | ₩89,057 | ₩86,088 | ₩86,922 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,429 | ₩89,950 | ₩88,076 | ₩89,630 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,522 | ₩89,470 | ₩87,522 | ₩89,003 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,003 | ₩90,177 | ₩87,882 | ₩88,576 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,762 | ₩88,830 | ₩86,401 | ₩88,696 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,790 | ₩89,337 | ₩86,061 | ₩88,936 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,204 | ₩91,485 | ₩87,349 | ₩87,736 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,724 | ₩92,672 | ₩88,843 | ₩89,790 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,283 | ₩91,051 | ₩88,603 | ₩89,337 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,217 | ₩91,251 | ₩88,356 | ₩88,763 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩88,830 | ₩91,405 | ₩88,750 | ₩90,351 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,191 | ₩91,325 | ₩87,709 | ₩87,789 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,180 | ₩97,822 | ₩90,364 | ₩92,125 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,231 | ₩95,034 | ₩90,231 | ₩93,246 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩90,951 | ₩94,126 | ₩89,790 | ₩93,473 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,194 | ₩95,421 | ₩91,591 | ₩92,659 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩91,898 | ₩93,873 | ₩91,098 | ₩93,833 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,713 | ₩94,236 | ₩90,084 | ₩91,205 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩94,967 | ₩95,260 | ₩93,826 | ₩94,420 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,595 | ₩96,595 | ₩94,513 | ₩94,940 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,209 | ₩98,209 | ₩96,114 | ₩96,328 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,623 | ₩99,503 | ₩97,142 | ₩98,076 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩95,861 | ₩98,142 | ₩95,154 | ₩97,502 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩94,807 | ₩95,781 | ₩93,473 | ₩94,980 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,074 | ₩96,128 | ₩94,146 | ₩96,074 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩93,820 | ₩94,887 | ₩93,259 | ₩94,513 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩91,858 | ₩93,393 | ₩91,631 | ₩92,939 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,325 | ₩93,353 | ₩91,441 | ₩92,259 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,190 | ₩91,858 | ₩89,190 | ₩91,138 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,031 | ₩91,825 | ₩89,023 | ₩89,924 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,536 | ₩90,591 | ₩87,134 | ₩90,577 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,551 | ₩91,551 | ₩87,229 | ₩87,309 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩87,976 | ₩91,738 | ₩87,656 | ₩91,738 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩85,961 | ₩89,523 | ₩85,961 | ₩88,576 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,054 | ₩86,188 | ₩83,773 | ₩85,961 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,787 | ₩85,214 | ₩83,760 | ₩84,387 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,174 | ₩85,694 | ₩84,734 | ₩85,081 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,068 | ₩86,722 | ₩85,107 | ₩85,574 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,642 | ₩86,908 | ₩84,899 | ₩86,655 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩86,935 | ₩87,389 | ₩86,508 | ₩86,868 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,321 | ₩87,149 | ₩84,987 | ₩86,722 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,335 | ₩86,708 | ₩84,280 | ₩85,241 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,227 | ₩86,495 | ₩84,867 | ₩85,588 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,588 | ₩87,149 | ₩85,161 | ₩85,307 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩84,987 | ₩86,748 | ₩84,040 | ₩85,027 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,241 | ₩86,596 | ₩84,994 | ₩85,454 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,549 | ₩87,549 | ₩85,485 | ₩86,161 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,696 | ₩89,230 | ₩85,854 | ₩86,281 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,602 | ₩89,070 | ₩85,895 | ₩88,936 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,720 | ₩88,016 | ₩84,240 | ₩86,602 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,307 | ₩85,908 | ₩83,973 | ₩84,600 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,307 | ₩85,788 | ₩84,648 | ₩85,081 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,414 | ₩86,642 | ₩84,734 | ₩85,174 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩87,976 | ₩88,109 | ₩85,868 | ₩86,268 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,708 | ₩89,217 | ₩86,708 | ₩88,429 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,749 | ₩87,896 | ₩85,468 | ₩86,788 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,429 | ₩89,924 | ₩86,908 | ₩87,282 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,457 | ₩90,070 | ₩88,616 | ₩89,323 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩86,855 | ₩89,430 | ₩86,788 | ₩89,243 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,000 | ₩86,868 | ₩83,123 | ₩86,855 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩81,825 | ₩83,560 | ₩81,352 | ₩83,346 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,369 | ₩83,400 | ₩77,196 | ₩82,145 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,241 | ₩89,457 | ₩73,994 | ₩77,302 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,469 | ₩97,182 | ₩87,202 | ₩88,763 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,494 | ₩87,029 | ₩84,440 | ₩86,855 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,388 | ₩88,656 | ₩85,147 | ₩86,255 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,561 | ₩87,175 | ₩85,454 | ₩86,735 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,788 | ₩88,109 | ₩85,708 | ₩86,495 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,095 | ₩88,203 | ₩86,808 | ₩87,869 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,215 | ₩87,582 | ₩85,841 | ₩86,868 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩88,950 | ₩89,283 | ₩87,066 | ₩87,255 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,762 | ₩88,710 | ₩86,735 | ₩87,922 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩90,991 | ₩91,498 | ₩87,869 | ₩88,790 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,764 | ₩92,172 | ₩89,497 | ₩91,151 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩91,912 | ₩92,439 | ₩90,591 | ₩91,258 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,299 | ₩93,970 | ₩90,177 | ₩93,393 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,538 | ₩92,632 | ₩90,658 | ₩92,392 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩91,845 | ₩93,393 | ₩91,458 | ₩91,538 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,752 | ₩94,487 | ₩91,631 | ₩92,685 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,724 | ₩91,978 | ₩90,204 | ₩91,765 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩91,872 | ₩92,432 | ₩90,618 | ₩91,458 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,018 | ₩92,525 | ₩90,711 | ₩91,165 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,656 | ₩90,631 | ₩88,656 | ₩90,631 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,737 | ₩90,030 | ₩87,549 | ₩88,203 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩87,976 | ₩89,937 | ₩87,736 | ₩89,630 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,642 | ₩88,990 | ₩87,642 | ₩88,056 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,496 | ₩89,363 | ₩86,708 | ₩86,989 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,096 | ₩88,816 | ₩87,435 | ₩88,590 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,509 | ₩89,010 | ₩85,861 | ₩88,096 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,426 | ₩86,415 | ₩82,492 | ₩85,895 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,227 | ₩85,107 | ₩83,059 | ₩84,974 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,001 | ₩85,494 | ₩82,092 | ₩82,199 | -3.30% | 55.7만 |
|---|