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 | ₩126,876 | ₩126,876 | ₩126,809 | ₩126,809 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,822 | ₩126,889 | ₩126,755 | ₩126,809 | -0.01% | 82만 |
| 2026.10.07 | ₩126,715 | ₩126,822 | ₩126,702 | ₩126,822 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,795 | ₩126,835 | ₩126,648 | ₩126,648 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,688 | ₩126,769 | ₩126,688 | ₩126,728 | +0.03% | 60만 |
| 2026.10.02 | ₩126,822 | ₩126,862 | ₩126,515 | ₩126,515 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,782 | ₩126,809 | ₩126,688 | ₩126,715 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,728 | ₩126,762 | ₩126,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,688 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,595 | ₩126,728 | ₩126,515 | ₩126,662 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,434 | ₩126,642 | ₩126,421 | ₩126,488 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,555 | ₩126,555 | ₩126,408 | ₩126,448 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,354 | ₩126,515 | ₩126,354 | ₩126,408 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,421 | ₩126,434 | ₩126,341 | ₩126,367 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,354 | ₩126,555 | ₩126,314 | ₩126,354 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,408 | ₩126,408 | ₩126,153 | ₩126,314 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,260 | ₩126,367 | ₩126,113 | ₩126,113 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,528 | ₩126,528 | ₩126,133 | ₩126,314 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,461 | ₩126,461 | ₩126,327 | ₩126,381 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,113 | ₩126,521 | ₩126,113 | ₩126,421 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,766 | ₩126,020 | ₩125,512 | ₩125,779 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,194 | ₩126,194 | ₩125,859 | ₩125,886 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,766 | ₩126,207 | ₩125,712 | ₩125,899 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,485 | ₩126,087 | ₩125,431 | ₩125,966 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,391 | ₩125,672 | ₩125,311 | ₩125,512 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,244 | ₩125,405 | ₩125,244 | ₩125,365 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,218 | ₩125,378 | ₩125,218 | ₩125,218 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,218 | ₩125,338 | ₩125,084 | ₩125,084 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,284 | ₩125,338 | ₩125,151 | ₩125,191 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,164 | ₩125,391 | ₩125,097 | ₩125,271 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,472 | ₩125,632 | ₩125,017 | ₩125,151 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,351 | ₩125,378 | ₩125,218 | ₩125,231 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,271 | ₩125,445 | ₩125,191 | ₩125,191 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,338 | ₩125,485 | ₩125,177 | ₩125,177 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,177 | ₩125,391 | ₩124,943 | ₩125,004 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,391 | ₩125,391 | ₩125,070 | ₩125,151 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,950 | ₩125,244 | ₩124,950 | ₩125,004 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,151 | ₩125,284 | ₩124,923 | ₩124,923 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,084 | ₩125,137 | ₩124,770 | ₩124,937 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,498 | ₩125,538 | ₩125,298 | ₩125,298 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,525 | ₩125,699 | ₩125,418 | ₩125,418 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,579 | ₩125,873 | ₩125,418 | ₩125,458 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,619 | ₩125,659 | ₩125,418 | ₩125,431 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,485 | ₩125,632 | ₩125,405 | ₩125,512 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,351 | ₩125,525 | ₩125,258 | ₩125,351 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,458 | ₩125,458 | ₩125,218 | ₩125,298 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,177 | ₩125,351 | ₩125,151 | ₩125,231 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,010 | ₩125,351 | ₩124,950 | ₩125,258 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,950 | ₩125,151 | ₩124,816 | ₩125,057 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,883 | ₩125,151 | ₩124,750 | ₩125,084 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,219 | ₩98,556 | ₩94,933 | ₩97,553 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,088 | ₩98,697 | ₩94,518 | ₩94,933 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,300 | ₩102,674 | ₩94,719 | ₩95,508 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,412 | ₩103,570 | ₩99,412 | ₩103,557 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,447 | ₩102,862 | ₩98,931 | ₩100,669 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,249 | ₩102,621 | ₩95,508 | ₩102,460 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,658 | ₩99,225 | ₩96,577 | ₩97,674 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,492 | ₩100,428 | ₩97,232 | ₩97,553 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,586 | ₩100,268 | ₩98,483 | ₩99,666 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,289 | ₩99,104 | ₩96,992 | ₩98,142 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,080 | ₩99,947 | ₩95,080 | ₩98,168 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,192 | ₩99,365 | ₩92,194 | ₩97,767 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,586 | ₩99,880 | ₩97,326 | ₩98,717 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,008 | ₩98,610 | ₩96,658 | ₩98,382 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,655 | ₩97,059 | ₩94,933 | ₩95,842 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,251 | ₩97,232 | ₩94,030 | ₩96,591 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,582 | ₩95,655 | ₩93,301 | ₩94,398 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,114 | ₩93,114 | ₩90,774 | ₩92,152 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,726 | ₩94,197 | ₩90,253 | ₩92,606 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,740 | ₩95,093 | ₩92,740 | ₩94,197 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,487 | ₩97,700 | ₩91,189 | ₩92,539 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,749 | ₩101,351 | ₩96,724 | ₩96,845 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,297 | ₩102,340 | ₩100,134 | ₩101,672 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,541 | ₩103,283 | ₩99,519 | ₩100,455 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,717 | ₩106,498 | ₩102,380 | ₩104,065 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,338 | ₩109,005 | ₩104,814 | ₩106,913 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,985 | ₩105,429 | ₩102,555 | ₩104,145 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,284 | ₩107,007 | ₩104,038 | ₩104,052 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,052 | ₩110,122 | ₩107,889 | ₩109,574 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,132 | ₩108,618 | ₩103,624 | ₩108,531 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,244 | ₩106,605 | ₩102,567 | ₩102,741 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,819 | ₩109,507 | ₩105,189 | ₩105,442 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,769 | ₩108,691 | ₩105,870 | ₩105,964 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,378 | ₩108,036 | ₩105,328 | ₩105,990 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,998 | ₩106,211 | ₩102,340 | ₩105,616 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,859 | ₩108,063 | ₩101,779 | ₩101,779 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,624 | ₩111,065 | ₩103,410 | ₩108,009 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,039 | ₩109,871 | ₩106,953 | ₩107,087 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,649 | ₩112,649 | ₩106,900 | ₩107,782 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,007 | ₩114,066 | ₩111,446 | ₩113,558 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,940 | ₩114,133 | ₩111,278 | ₩113,679 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,456 | ₩112,890 | ₩109,895 | ₩112,529 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,146 | ₩110,610 | ₩106,728 | ₩109,520 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,534 | ₩112,475 | ₩108,003 | ₩110,724 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,306 | ₩110,563 | ₩107,769 | ₩109,721 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,561 | ₩114,668 | ₩109,734 | ₩109,961 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,989 | ₩120,551 | ₩113,959 | ₩114,200 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,447 | ₩113,424 | ₩101,290 | ₩113,318 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,361 | ₩102,086 | ₩98,082 | ₩101,859 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,604 | ₩101,217 | ₩94,572 | ₩100,789 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,767 | ₩97,767 | ₩93,863 | ₩95,922 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,265 | ₩100,495 | ₩98,209 | ₩99,626 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,321 | ₩100,889 | ₩98,021 | ₩99,305 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,712 | ₩102,287 | ₩99,853 | ₩102,140 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,275 | ₩101,270 | ₩97,152 | ₩100,883 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,679 | ₩99,679 | ₩96,036 | ₩99,011 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,281 | ₩101,885 | ₩98,636 | ₩99,786 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,773 | ₩101,018 | ₩97,500 | ₩99,332 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,661 | ₩102,688 | ₩98,824 | ₩98,904 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,594 | ₩104,292 | ₩100,776 | ₩101,926 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,883 | ₩103,530 | ₩99,118 | ₩102,140 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,786 | ₩101,752 | ₩98,396 | ₩98,503 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,774 | ₩104,774 | ₩99,399 | ₩99,666 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,885 | ₩104,667 | ₩100,883 | ₩104,493 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,292 | ₩104,640 | ₩100,308 | ₩100,749 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,089 | ₩105,669 | ₩100,776 | ₩104,185 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,578 | ₩104,323 | ₩100,856 | ₩103,236 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,992 | ₩101,297 | ₩96,591 | ₩100,843 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,989 | ₩97,146 | ₩95,387 | ₩96,363 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,890 | ₩95,414 | ₩93,194 | ₩95,361 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,967 | ₩94,304 | ₩92,218 | ₩92,860 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,165 | ₩93,743 | ₩91,871 | ₩92,325 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,135 | ₩94,491 | ₩90,133 | ₩92,419 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,641 | ₩91,028 | ₩88,782 | ₩89,571 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,413 | ₩91,282 | ₩88,956 | ₩90,494 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,165 | ₩93,134 | ₩91,470 | ₩92,111 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,387 | ₩92,004 | ₩89,304 | ₩91,857 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,336 | ₩92,459 | ₩90,360 | ₩90,694 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,191 | ₩91,323 | ₩87,166 | ₩90,721 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,675 | ₩90,453 | ₩87,445 | ₩88,127 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,327 | ₩85,814 | ₩82,853 | ₩85,266 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,244 | ₩84,096 | ₩81,321 | ₩83,929 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,968 | ₩82,364 | ₩78,045 | ₩82,244 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,757 | ₩81,134 | ₩78,741 | ₩80,546 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,714 | ₩79,743 | ₩77,511 | ₩78,767 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,131 | ₩80,131 | ₩77,416 | ₩77,751 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,743 | ₩80,305 | ₩78,406 | ₩79,062 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,532 | ₩82,177 | ₩80,532 | ₩80,920 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,709 | ₩82,230 | ₩80,506 | ₩81,415 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,481 | ₩80,974 | ₩76,481 | ₩80,666 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,270 | ₩78,774 | ₩76,387 | ₩77,711 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,518 | ₩76,147 | ₩73,780 | ₩75,037 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,791 | ₩76,026 | ₩71,868 | ₩75,933 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,823 | ₩75,592 | ₩73,860 | ₩73,941 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,093 | ₩76,742 | ₩74,876 | ₩75,064 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,013 | ₩76,561 | ₩75,050 | ₩75,090 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,895 | ₩77,357 | ₩73,954 | ₩75,050 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,888 | ₩78,888 | ₩75,679 | ₩75,879 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,762 | ₩82,404 | ₩79,021 | ₩79,971 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,843 | ₩83,414 | ₩81,268 | ₩81,803 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,559 | ₩82,765 | ₩78,259 | ₩82,351 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,712 | ₩82,999 | ₩81,294 | ₩82,110 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,715 | ₩84,878 | ₩83,013 | ₩84,076 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,035 | ₩85,279 | ₩82,632 | ₩84,343 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,410 | ₩84,477 | ₩82,000 | ₩83,461 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,798 | ₩87,726 | ₩84,463 | ₩87,458 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,095 | ₩86,990 | ₩84,691 | ₩86,522 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,977 | ₩88,755 | ₩85,145 | ₩87,351 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,143 | ₩89,143 | ₩86,643 | ₩86,937 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,405 | ₩89,411 | ₩87,298 | ₩88,461 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,250 | ₩89,250 | ₩86,275 | ₩87,111 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,622 | ₩90,146 | ₩88,267 | ₩89,825 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,712 | ₩89,665 | ₩87,712 | ₩89,197 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,197 | ₩90,373 | ₩88,073 | ₩88,769 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,953 | ₩89,023 | ₩86,589 | ₩88,889 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,983 | ₩89,531 | ₩86,248 | ₩89,130 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,400 | ₩91,684 | ₩87,539 | ₩87,926 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,921 | ₩92,874 | ₩89,036 | ₩89,985 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,477 | ₩91,249 | ₩88,795 | ₩89,531 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,413 | ₩91,450 | ₩88,548 | ₩88,956 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,023 | ₩91,603 | ₩88,943 | ₩90,547 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,389 | ₩91,523 | ₩87,900 | ₩87,980 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,384 | ₩98,035 | ₩90,560 | ₩92,325 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,427 | ₩95,240 | ₩90,427 | ₩93,449 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,149 | ₩94,331 | ₩89,985 | ₩93,676 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,401 | ₩95,628 | ₩91,791 | ₩92,860 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,098 | ₩94,077 | ₩91,296 | ₩94,037 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,916 | ₩94,441 | ₩90,280 | ₩91,403 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,173 | ₩95,468 | ₩94,030 | ₩94,625 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,805 | ₩96,805 | ₩94,719 | ₩95,147 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,422 | ₩98,422 | ₩96,323 | ₩96,537 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,837 | ₩99,719 | ₩97,353 | ₩98,289 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,069 | ₩98,356 | ₩95,361 | ₩97,714 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,013 | ₩95,989 | ₩93,676 | ₩95,187 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,280 | ₩96,337 | ₩94,351 | ₩96,283 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,023 | ₩95,093 | ₩93,462 | ₩94,719 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,058 | ₩93,596 | ₩91,831 | ₩93,141 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,526 | ₩93,555 | ₩91,639 | ₩92,459 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,384 | ₩92,058 | ₩89,384 | ₩91,336 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,229 | ₩92,025 | ₩89,217 | ₩90,119 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,726 | ₩90,788 | ₩87,323 | ₩90,774 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,750 | ₩91,750 | ₩87,418 | ₩87,499 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,167 | ₩91,938 | ₩87,846 | ₩91,938 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,148 | ₩89,718 | ₩86,148 | ₩88,769 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,239 | ₩86,375 | ₩83,955 | ₩86,148 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,971 | ₩85,399 | ₩83,942 | ₩84,570 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,359 | ₩85,881 | ₩84,918 | ₩85,266 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,255 | ₩86,910 | ₩85,292 | ₩85,760 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,830 | ₩87,097 | ₩85,084 | ₩86,843 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,124 | ₩87,579 | ₩86,696 | ₩87,057 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,506 | ₩87,338 | ₩85,172 | ₩86,910 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,522 | ₩86,897 | ₩84,463 | ₩85,426 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,413 | ₩86,683 | ₩85,052 | ₩85,774 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,776 | ₩87,338 | ₩85,346 | ₩85,493 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,172 | ₩86,937 | ₩84,223 | ₩85,212 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,429 | ₩86,785 | ₩85,179 | ₩85,640 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,739 | ₩87,739 | ₩85,671 | ₩86,349 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,889 | ₩89,424 | ₩86,041 | ₩86,469 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,790 | ₩89,263 | ₩86,081 | ₩89,130 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,905 | ₩88,207 | ₩84,423 | ₩86,790 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,490 | ₩86,095 | ₩84,156 | ₩84,784 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,493 | ₩85,974 | ₩84,832 | ₩85,266 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,600 | ₩86,830 | ₩84,918 | ₩85,359 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,167 | ₩88,301 | ₩86,054 | ₩86,456 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,897 | ₩89,411 | ₩86,897 | ₩88,622 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,940 | ₩88,087 | ₩85,653 | ₩86,977 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,622 | ₩90,119 | ₩87,097 | ₩87,472 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,651 | ₩90,266 | ₩88,809 | ₩89,518 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,044 | ₩89,624 | ₩86,977 | ₩89,437 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,183 | ₩87,057 | ₩83,304 | ₩87,044 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,003 | ₩83,741 | ₩81,528 | ₩83,527 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,537 | ₩83,581 | ₩77,363 | ₩82,324 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,429 | ₩89,651 | ₩74,154 | ₩77,470 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,659 | ₩97,393 | ₩87,392 | ₩88,956 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,680 | ₩87,218 | ₩84,624 | ₩87,044 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,576 | ₩88,849 | ₩85,332 | ₩86,442 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,747 | ₩87,365 | ₩85,640 | ₩86,924 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,977 | ₩88,301 | ₩85,894 | ₩86,683 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,285 | ₩88,394 | ₩86,997 | ₩88,060 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,405 | ₩87,773 | ₩86,028 | ₩87,057 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,143 | ₩89,477 | ₩87,255 | ₩87,445 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,953 | ₩88,902 | ₩86,924 | ₩88,114 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,189 | ₩91,697 | ₩88,060 | ₩88,983 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,962 | ₩92,372 | ₩89,691 | ₩91,349 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,111 | ₩92,640 | ₩90,788 | ₩91,456 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,499 | ₩94,175 | ₩90,373 | ₩93,596 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,737 | ₩92,833 | ₩90,855 | ₩92,593 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,045 | ₩93,596 | ₩91,657 | ₩91,737 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,951 | ₩94,692 | ₩91,831 | ₩92,887 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,921 | ₩92,178 | ₩90,400 | ₩91,964 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,071 | ₩92,633 | ₩90,814 | ₩91,657 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,218 | ₩92,726 | ₩90,908 | ₩91,363 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,849 | ₩90,828 | ₩88,849 | ₩90,828 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,932 | ₩90,226 | ₩87,739 | ₩88,394 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,167 | ₩90,133 | ₩87,926 | ₩89,825 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,833 | ₩89,183 | ₩87,833 | ₩88,247 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,686 | ₩89,558 | ₩86,897 | ₩87,178 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,287 | ₩89,009 | ₩87,626 | ₩88,782 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,699 | ₩89,203 | ₩86,048 | ₩88,287 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,608 | ₩86,603 | ₩82,672 | ₩86,081 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,410 | ₩85,292 | ₩83,240 | ₩85,159 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,185 | ₩85,680 | ₩82,271 | ₩82,377 | -3.30% | 55.7만 |
|---|