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 | ₩126,688 | ₩126,688 | ₩126,621 | ₩126,621 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,634 | ₩126,701 | ₩126,567 | ₩126,621 | -0.01% | 82만 |
| 2026.10.07 | ₩126,527 | ₩126,634 | ₩126,514 | ₩126,634 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,608 | ₩126,648 | ₩126,461 | ₩126,461 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,501 | ₩126,581 | ₩126,501 | ₩126,541 | +0.03% | 60만 |
| 2026.10.02 | ₩126,634 | ₩126,674 | ₩126,327 | ₩126,327 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,594 | ₩126,621 | ₩126,501 | ₩126,527 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,541 | ₩126,574 | ₩126,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,501 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,407 | ₩126,541 | ₩126,327 | ₩126,474 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,247 | ₩126,454 | ₩126,234 | ₩126,300 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,367 | ₩126,367 | ₩126,220 | ₩126,260 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,167 | ₩126,327 | ₩126,167 | ₩126,220 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,234 | ₩126,247 | ₩126,154 | ₩126,180 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,167 | ₩126,367 | ₩126,127 | ₩126,167 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,220 | ₩126,220 | ₩125,967 | ₩126,127 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,073 | ₩126,180 | ₩125,927 | ₩125,927 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,341 | ₩126,341 | ₩125,947 | ₩126,127 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,274 | ₩126,274 | ₩126,140 | ₩126,194 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩125,927 | ₩126,334 | ₩125,927 | ₩126,234 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,580 | ₩125,833 | ₩125,326 | ₩125,593 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,007 | ₩126,007 | ₩125,673 | ₩125,700 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,580 | ₩126,020 | ₩125,526 | ₩125,713 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,299 | ₩125,900 | ₩125,246 | ₩125,780 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,206 | ₩125,486 | ₩125,126 | ₩125,326 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,059 | ₩125,219 | ₩125,059 | ₩125,179 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,032 | ₩125,192 | ₩125,032 | ₩125,032 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,032 | ₩125,152 | ₩124,899 | ₩124,899 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,099 | ₩125,152 | ₩124,965 | ₩125,005 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩124,979 | ₩125,206 | ₩124,912 | ₩125,086 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,286 | ₩125,446 | ₩124,832 | ₩124,965 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,166 | ₩125,192 | ₩125,032 | ₩125,045 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,086 | ₩125,259 | ₩125,005 | ₩125,005 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,152 | ₩125,299 | ₩124,992 | ₩124,992 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩124,992 | ₩125,206 | ₩124,758 | ₩124,818 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,206 | ₩125,206 | ₩124,885 | ₩124,965 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,765 | ₩125,059 | ₩124,765 | ₩124,818 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩124,965 | ₩125,099 | ₩124,738 | ₩124,738 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩124,899 | ₩124,952 | ₩124,585 | ₩124,752 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,312 | ₩125,353 | ₩125,112 | ₩125,112 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,339 | ₩125,513 | ₩125,232 | ₩125,232 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,393 | ₩125,686 | ₩125,232 | ₩125,272 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,433 | ₩125,473 | ₩125,232 | ₩125,246 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,299 | ₩125,446 | ₩125,219 | ₩125,326 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,166 | ₩125,339 | ₩125,072 | ₩125,166 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,272 | ₩125,272 | ₩125,032 | ₩125,112 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩124,992 | ₩125,166 | ₩124,965 | ₩125,045 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩124,825 | ₩125,166 | ₩124,765 | ₩125,072 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,765 | ₩124,965 | ₩124,632 | ₩124,872 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,698 | ₩124,965 | ₩124,565 | ₩124,899 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,075 | ₩98,410 | ₩94,792 | ₩97,409 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩97,943 | ₩98,550 | ₩94,378 | ₩94,792 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,149 | ₩102,522 | ₩94,578 | ₩95,366 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,265 | ₩103,417 | ₩99,265 | ₩103,403 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,295 | ₩102,709 | ₩98,784 | ₩100,520 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,103 | ₩102,469 | ₩95,366 | ₩102,309 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,514 | ₩99,078 | ₩96,434 | ₩97,529 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,345 | ₩100,279 | ₩97,088 | ₩97,409 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,438 | ₩100,119 | ₩98,337 | ₩99,518 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,143 | ₩98,958 | ₩96,848 | ₩97,996 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩94,939 | ₩99,799 | ₩94,939 | ₩98,023 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,048 | ₩99,218 | ₩92,058 | ₩97,623 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,438 | ₩99,732 | ₩97,182 | ₩98,570 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩97,863 | ₩98,464 | ₩96,514 | ₩98,237 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,513 | ₩96,915 | ₩94,792 | ₩95,700 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,111 | ₩97,088 | ₩93,891 | ₩96,448 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,444 | ₩95,513 | ₩93,163 | ₩94,258 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩92,976 | ₩92,976 | ₩90,640 | ₩92,015 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,589 | ₩94,058 | ₩90,119 | ₩92,469 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,603 | ₩94,952 | ₩92,603 | ₩94,058 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,342 | ₩97,556 | ₩91,054 | ₩92,402 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,600 | ₩101,201 | ₩96,581 | ₩96,701 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,147 | ₩102,189 | ₩99,986 | ₩101,521 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,389 | ₩103,130 | ₩99,371 | ₩100,306 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,564 | ₩106,341 | ₩102,229 | ₩103,911 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,181 | ₩108,844 | ₩104,658 | ₩106,755 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,831 | ₩105,273 | ₩102,404 | ₩103,991 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,127 | ₩106,848 | ₩103,884 | ₩103,897 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩108,891 | ₩109,959 | ₩107,729 | ₩109,411 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩103,978 | ₩108,457 | ₩103,470 | ₩108,370 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,087 | ₩106,448 | ₩102,416 | ₩102,589 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,661 | ₩109,345 | ₩105,034 | ₩105,286 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,609 | ₩108,530 | ₩105,713 | ₩105,807 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,221 | ₩107,876 | ₩105,173 | ₩105,833 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,844 | ₩106,054 | ₩102,189 | ₩105,460 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,701 | ₩107,903 | ₩101,628 | ₩101,628 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,464 | ₩110,900 | ₩103,257 | ₩107,849 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩108,877 | ₩109,708 | ₩106,795 | ₩106,928 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,482 | ₩112,482 | ₩106,741 | ₩107,622 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩111,841 | ₩113,897 | ₩111,281 | ₩113,390 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,775 | ₩113,964 | ₩111,114 | ₩113,510 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,293 | ₩112,722 | ₩109,732 | ₩112,362 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩108,984 | ₩110,446 | ₩106,570 | ₩109,358 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,371 | ₩112,309 | ₩107,843 | ₩110,560 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,144 | ₩110,399 | ₩107,609 | ₩109,558 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,391 | ₩114,498 | ₩109,572 | ₩109,799 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,819 | ₩120,373 | ₩113,791 | ₩114,031 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,295 | ₩113,257 | ₩101,140 | ₩113,150 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,213 | ₩101,935 | ₩97,936 | ₩101,708 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,461 | ₩101,067 | ₩94,432 | ₩100,640 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,623 | ₩97,623 | ₩93,724 | ₩95,780 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,118 | ₩100,346 | ₩98,063 | ₩99,478 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,173 | ₩100,740 | ₩97,876 | ₩99,158 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,561 | ₩102,135 | ₩99,705 | ₩101,988 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,130 | ₩101,120 | ₩97,008 | ₩100,733 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,532 | ₩99,532 | ₩95,894 | ₩98,864 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,133 | ₩101,735 | ₩98,490 | ₩99,639 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,625 | ₩100,868 | ₩97,355 | ₩99,185 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,509 | ₩102,536 | ₩98,677 | ₩98,757 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,442 | ₩104,138 | ₩100,626 | ₩101,775 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,733 | ₩103,377 | ₩98,971 | ₩101,988 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,639 | ₩101,601 | ₩98,250 | ₩98,357 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,618 | ₩104,618 | ₩99,251 | ₩99,518 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,735 | ₩104,512 | ₩100,733 | ₩104,338 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,138 | ₩104,485 | ₩100,159 | ₩100,600 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩102,936 | ₩105,513 | ₩100,626 | ₩104,031 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,428 | ₩104,169 | ₩100,707 | ₩103,083 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,848 | ₩101,147 | ₩96,448 | ₩100,693 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,847 | ₩97,002 | ₩95,246 | ₩96,221 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,751 | ₩95,273 | ₩93,056 | ₩95,219 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,830 | ₩94,165 | ₩92,082 | ₩92,723 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,028 | ₩93,604 | ₩91,735 | ₩92,189 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,000 | ₩94,352 | ₩89,999 | ₩92,282 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,506 | ₩90,894 | ₩88,651 | ₩89,438 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,279 | ₩91,147 | ₩88,824 | ₩90,360 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,028 | ₩92,996 | ₩91,334 | ₩91,975 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,253 | ₩91,868 | ₩89,171 | ₩91,721 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,201 | ₩92,322 | ₩90,226 | ₩90,560 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,062 | ₩91,187 | ₩87,037 | ₩90,587 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,544 | ₩90,320 | ₩87,316 | ₩87,996 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,203 | ₩85,687 | ₩82,731 | ₩85,139 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,122 | ₩83,971 | ₩81,201 | ₩83,804 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,851 | ₩82,242 | ₩77,930 | ₩82,122 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,639 | ₩81,014 | ₩78,624 | ₩80,426 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,597 | ₩79,625 | ₩77,396 | ₩78,651 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,013 | ₩80,013 | ₩77,301 | ₩77,636 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,625 | ₩80,186 | ₩78,290 | ₩78,944 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,413 | ₩82,055 | ₩80,413 | ₩80,800 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,588 | ₩82,109 | ₩80,386 | ₩81,294 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,368 | ₩80,854 | ₩76,368 | ₩80,547 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,155 | ₩78,657 | ₩76,274 | ₩77,596 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,406 | ₩76,034 | ₩73,671 | ₩74,926 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,683 | ₩75,914 | ₩71,762 | ₩75,820 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,712 | ₩75,480 | ₩73,751 | ₩73,831 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩75,981 | ₩76,628 | ₩74,766 | ₩74,953 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩75,900 | ₩76,448 | ₩74,939 | ₩74,979 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,782 | ₩77,242 | ₩73,844 | ₩74,939 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,771 | ₩78,771 | ₩75,567 | ₩75,767 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,641 | ₩82,282 | ₩78,904 | ₩79,852 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,721 | ₩83,290 | ₩81,147 | ₩81,681 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,440 | ₩82,643 | ₩78,143 | ₩82,229 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,589 | ₩82,876 | ₩81,174 | ₩81,988 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,591 | ₩84,752 | ₩82,890 | ₩83,951 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩83,911 | ₩85,153 | ₩82,509 | ₩84,218 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,285 | ₩84,352 | ₩81,879 | ₩83,337 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,672 | ₩87,596 | ₩84,338 | ₩87,329 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩85,967 | ₩86,862 | ₩84,565 | ₩86,394 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,848 | ₩88,624 | ₩85,019 | ₩87,222 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,011 | ₩89,011 | ₩86,514 | ₩86,808 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,275 | ₩89,278 | ₩87,169 | ₩88,330 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,118 | ₩89,118 | ₩86,147 | ₩86,982 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,490 | ₩90,012 | ₩88,137 | ₩89,692 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,583 | ₩89,532 | ₩87,583 | ₩89,065 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,065 | ₩90,239 | ₩87,943 | ₩88,637 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,823 | ₩88,891 | ₩86,461 | ₩88,757 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,851 | ₩89,398 | ₩86,121 | ₩88,998 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,266 | ₩91,548 | ₩87,409 | ₩87,796 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,787 | ₩92,736 | ₩88,904 | ₩89,852 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,345 | ₩91,114 | ₩88,664 | ₩89,398 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,279 | ₩91,314 | ₩88,417 | ₩88,824 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩88,891 | ₩91,468 | ₩88,811 | ₩90,413 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,254 | ₩91,388 | ₩87,769 | ₩87,850 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,245 | ₩97,890 | ₩90,426 | ₩92,189 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,293 | ₩95,099 | ₩90,293 | ₩93,310 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,014 | ₩94,191 | ₩89,852 | ₩93,537 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,259 | ₩95,486 | ₩91,655 | ₩92,723 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩91,962 | ₩93,938 | ₩91,161 | ₩93,898 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,777 | ₩94,301 | ₩90,146 | ₩91,267 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,032 | ₩95,326 | ₩93,891 | ₩94,485 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,661 | ₩96,661 | ₩94,578 | ₩95,006 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,277 | ₩98,277 | ₩96,181 | ₩96,394 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,691 | ₩99,572 | ₩97,209 | ₩98,143 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩95,927 | ₩98,210 | ₩95,219 | ₩97,569 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩94,872 | ₩95,847 | ₩93,537 | ₩95,046 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,139 | ₩96,194 | ₩94,211 | ₩96,141 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩93,884 | ₩94,952 | ₩93,323 | ₩94,578 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩91,922 | ₩93,457 | ₩91,695 | ₩93,003 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,389 | ₩93,417 | ₩91,504 | ₩92,322 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,251 | ₩91,922 | ₩89,251 | ₩91,201 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,094 | ₩91,888 | ₩89,085 | ₩89,986 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,596 | ₩90,653 | ₩87,194 | ₩90,640 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,615 | ₩91,615 | ₩87,289 | ₩87,369 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,036 | ₩91,801 | ₩87,716 | ₩91,801 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,020 | ₩89,585 | ₩86,020 | ₩88,637 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,113 | ₩86,247 | ₩83,831 | ₩86,020 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,846 | ₩85,273 | ₩83,818 | ₩84,445 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,233 | ₩85,753 | ₩84,792 | ₩85,139 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,127 | ₩86,782 | ₩85,166 | ₩85,633 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,701 | ₩86,968 | ₩84,958 | ₩86,715 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩86,995 | ₩87,449 | ₩86,568 | ₩86,928 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,380 | ₩87,209 | ₩85,046 | ₩86,782 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,394 | ₩86,768 | ₩84,338 | ₩85,300 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,286 | ₩86,555 | ₩84,926 | ₩85,647 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,648 | ₩87,209 | ₩85,219 | ₩85,366 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,046 | ₩86,808 | ₩84,098 | ₩85,086 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,301 | ₩86,656 | ₩85,053 | ₩85,513 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,609 | ₩87,609 | ₩85,544 | ₩86,221 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,757 | ₩89,291 | ₩85,914 | ₩86,341 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,661 | ₩89,131 | ₩85,954 | ₩88,998 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,779 | ₩88,077 | ₩84,298 | ₩86,661 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,365 | ₩85,967 | ₩84,031 | ₩84,659 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,366 | ₩85,847 | ₩84,707 | ₩85,139 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,473 | ₩86,701 | ₩84,792 | ₩85,233 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,036 | ₩88,170 | ₩85,927 | ₩86,328 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,768 | ₩89,278 | ₩86,768 | ₩88,490 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,810 | ₩87,956 | ₩85,527 | ₩86,848 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,490 | ₩89,986 | ₩86,968 | ₩87,342 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,518 | ₩90,133 | ₩88,677 | ₩89,385 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩86,915 | ₩89,492 | ₩86,848 | ₩89,305 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,058 | ₩86,928 | ₩83,181 | ₩86,915 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩81,882 | ₩83,617 | ₩81,408 | ₩83,404 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,422 | ₩83,457 | ₩77,249 | ₩82,202 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,301 | ₩89,518 | ₩74,045 | ₩77,356 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,529 | ₩97,249 | ₩87,262 | ₩88,824 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,553 | ₩87,089 | ₩84,498 | ₩86,915 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,448 | ₩88,717 | ₩85,206 | ₩86,314 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,620 | ₩87,235 | ₩85,513 | ₩86,795 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,848 | ₩88,170 | ₩85,767 | ₩86,555 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,155 | ₩88,263 | ₩86,868 | ₩87,930 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,275 | ₩87,643 | ₩85,900 | ₩86,928 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,011 | ₩89,345 | ₩87,126 | ₩87,316 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,823 | ₩88,771 | ₩86,795 | ₩87,983 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,054 | ₩91,561 | ₩87,930 | ₩88,851 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,827 | ₩92,235 | ₩89,559 | ₩91,214 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩91,975 | ₩92,502 | ₩90,653 | ₩91,321 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,362 | ₩94,035 | ₩90,239 | ₩93,457 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,601 | ₩92,696 | ₩90,720 | ₩92,456 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩91,908 | ₩93,457 | ₩91,521 | ₩91,601 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,815 | ₩94,552 | ₩91,695 | ₩92,749 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,787 | ₩92,042 | ₩90,266 | ₩91,828 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩91,935 | ₩92,496 | ₩90,680 | ₩91,521 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,082 | ₩92,589 | ₩90,773 | ₩91,227 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,717 | ₩90,693 | ₩88,717 | ₩90,693 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,799 | ₩90,093 | ₩87,609 | ₩88,263 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,036 | ₩89,999 | ₩87,796 | ₩89,692 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,703 | ₩89,051 | ₩87,703 | ₩88,117 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,556 | ₩89,425 | ₩86,768 | ₩87,049 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,157 | ₩88,878 | ₩87,496 | ₩88,651 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,569 | ₩89,071 | ₩85,920 | ₩88,157 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,484 | ₩86,474 | ₩82,549 | ₩85,954 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,285 | ₩85,166 | ₩83,117 | ₩85,033 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,059 | ₩85,553 | ₩82,149 | ₩82,256 | -3.30% | 55.7만 |
|---|