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 | ₩126,885 | ₩126,885 | ₩126,818 | ₩126,818 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,832 | ₩126,898 | ₩126,765 | ₩126,818 | -0.01% | 82만 |
| 2026.10.07 | ₩126,725 | ₩126,832 | ₩126,711 | ₩126,832 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,805 | ₩126,845 | ₩126,658 | ₩126,658 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,698 | ₩126,778 | ₩126,698 | ₩126,738 | +0.03% | 60만 |
| 2026.10.02 | ₩126,832 | ₩126,872 | ₩126,524 | ₩126,524 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,791 | ₩126,818 | ₩126,698 | ₩126,725 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,738 | ₩126,771 | ₩126,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,698 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,604 | ₩126,738 | ₩126,524 | ₩126,671 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,444 | ₩126,651 | ₩126,430 | ₩126,497 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,564 | ₩126,564 | ₩126,417 | ₩126,457 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,364 | ₩126,524 | ₩126,364 | ₩126,417 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,430 | ₩126,444 | ₩126,350 | ₩126,377 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,364 | ₩126,564 | ₩126,323 | ₩126,364 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,417 | ₩126,417 | ₩126,163 | ₩126,323 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,270 | ₩126,377 | ₩126,123 | ₩126,123 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,537 | ₩126,537 | ₩126,143 | ₩126,323 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,470 | ₩126,470 | ₩126,337 | ₩126,390 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,123 | ₩126,531 | ₩126,123 | ₩126,430 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,775 | ₩126,029 | ₩125,521 | ₩125,789 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,203 | ₩126,203 | ₩125,869 | ₩125,895 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,775 | ₩126,216 | ₩125,722 | ₩125,909 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,494 | ₩126,096 | ₩125,441 | ₩125,976 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,401 | ₩125,682 | ₩125,321 | ₩125,521 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,254 | ₩125,414 | ₩125,254 | ₩125,374 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,227 | ₩125,387 | ₩125,227 | ₩125,227 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,227 | ₩125,347 | ₩125,093 | ₩125,093 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,294 | ₩125,347 | ₩125,160 | ₩125,200 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,173 | ₩125,401 | ₩125,107 | ₩125,280 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,481 | ₩125,641 | ₩125,026 | ₩125,160 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,361 | ₩125,387 | ₩125,227 | ₩125,240 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,280 | ₩125,454 | ₩125,200 | ₩125,200 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,347 | ₩125,494 | ₩125,187 | ₩125,187 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,187 | ₩125,401 | ₩124,953 | ₩125,013 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,401 | ₩125,401 | ₩125,080 | ₩125,160 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,959 | ₩125,254 | ₩124,959 | ₩125,013 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,160 | ₩125,294 | ₩124,933 | ₩124,933 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,093 | ₩125,147 | ₩124,779 | ₩124,946 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,508 | ₩125,548 | ₩125,307 | ₩125,307 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,534 | ₩125,708 | ₩125,427 | ₩125,427 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,588 | ₩125,882 | ₩125,427 | ₩125,468 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,628 | ₩125,668 | ₩125,427 | ₩125,441 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,494 | ₩125,641 | ₩125,414 | ₩125,521 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,361 | ₩125,534 | ₩125,267 | ₩125,361 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,468 | ₩125,468 | ₩125,227 | ₩125,307 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,187 | ₩125,361 | ₩125,160 | ₩125,240 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,020 | ₩125,361 | ₩124,959 | ₩125,267 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,959 | ₩125,160 | ₩124,826 | ₩125,066 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,893 | ₩125,160 | ₩124,759 | ₩125,093 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,226 | ₩98,564 | ₩94,940 | ₩97,561 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,096 | ₩98,704 | ₩94,525 | ₩94,940 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,308 | ₩102,682 | ₩94,726 | ₩95,515 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,419 | ₩103,578 | ₩99,419 | ₩103,565 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,455 | ₩102,869 | ₩98,938 | ₩100,676 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,256 | ₩102,629 | ₩95,515 | ₩102,468 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,665 | ₩99,232 | ₩96,585 | ₩97,681 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,500 | ₩100,436 | ₩97,240 | ₩97,561 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,593 | ₩100,275 | ₩98,490 | ₩99,673 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,296 | ₩99,112 | ₩96,999 | ₩98,149 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,087 | ₩99,954 | ₩95,087 | ₩98,176 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,200 | ₩99,373 | ₩92,201 | ₩97,775 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,593 | ₩99,887 | ₩97,333 | ₩98,724 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,015 | ₩98,617 | ₩96,665 | ₩98,390 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,662 | ₩97,066 | ₩94,940 | ₩95,849 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,258 | ₩97,240 | ₩94,037 | ₩96,598 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,589 | ₩95,662 | ₩93,308 | ₩94,405 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,121 | ₩93,121 | ₩90,781 | ₩92,158 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,733 | ₩94,204 | ₩90,260 | ₩92,613 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,747 | ₩95,100 | ₩92,747 | ₩94,204 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,494 | ₩97,708 | ₩91,196 | ₩92,546 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,757 | ₩101,358 | ₩96,732 | ₩96,852 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,305 | ₩102,348 | ₩100,141 | ₩101,679 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,548 | ₩103,290 | ₩99,526 | ₩100,462 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,725 | ₩106,506 | ₩102,388 | ₩104,073 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,346 | ₩109,014 | ₩104,822 | ₩106,921 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,992 | ₩105,437 | ₩102,563 | ₩104,153 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,292 | ₩107,015 | ₩104,046 | ₩104,059 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,060 | ₩110,130 | ₩107,897 | ₩109,582 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,140 | ₩108,626 | ₩103,631 | ₩108,539 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,252 | ₩106,613 | ₩102,575 | ₩102,749 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,827 | ₩109,515 | ₩105,197 | ₩105,450 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,777 | ₩108,699 | ₩105,878 | ₩105,972 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,386 | ₩108,044 | ₩105,336 | ₩105,998 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩104,006 | ₩106,219 | ₩102,348 | ₩105,624 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,867 | ₩108,071 | ₩101,786 | ₩101,786 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,633 | ₩111,073 | ₩103,417 | ₩108,017 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,047 | ₩109,879 | ₩106,961 | ₩107,095 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,657 | ₩112,657 | ₩106,908 | ₩107,790 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,016 | ₩114,075 | ₩111,454 | ₩113,567 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,949 | ₩114,142 | ₩111,287 | ₩113,687 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,464 | ₩112,898 | ₩109,903 | ₩112,537 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,154 | ₩110,618 | ₩106,736 | ₩109,528 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,542 | ₩112,484 | ₩108,011 | ₩110,732 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,314 | ₩110,571 | ₩107,777 | ₩109,729 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,570 | ₩114,677 | ₩109,742 | ₩109,970 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,997 | ₩120,560 | ₩113,968 | ₩114,209 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,455 | ₩113,433 | ₩101,298 | ₩113,326 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,369 | ₩102,094 | ₩98,089 | ₩101,866 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,611 | ₩101,225 | ₩94,579 | ₩100,797 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,775 | ₩97,775 | ₩93,870 | ₩95,929 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,272 | ₩100,502 | ₩98,216 | ₩99,633 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,329 | ₩100,897 | ₩98,029 | ₩99,312 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,719 | ₩102,294 | ₩99,861 | ₩102,147 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,283 | ₩101,278 | ₩97,160 | ₩100,890 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,687 | ₩99,687 | ₩96,043 | ₩99,018 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,289 | ₩101,893 | ₩98,644 | ₩99,794 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,780 | ₩101,025 | ₩97,507 | ₩99,339 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,669 | ₩102,695 | ₩98,831 | ₩98,911 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,602 | ₩104,300 | ₩100,783 | ₩101,933 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,890 | ₩103,538 | ₩99,125 | ₩102,147 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,794 | ₩101,759 | ₩98,403 | ₩98,510 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,781 | ₩104,781 | ₩99,406 | ₩99,673 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,893 | ₩104,674 | ₩100,890 | ₩104,501 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,300 | ₩104,648 | ₩100,315 | ₩100,757 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,097 | ₩105,677 | ₩100,783 | ₩104,193 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,586 | ₩104,331 | ₩100,863 | ₩103,244 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,999 | ₩101,305 | ₩96,598 | ₩100,850 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,996 | ₩97,153 | ₩95,394 | ₩96,371 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,897 | ₩95,421 | ₩93,201 | ₩95,368 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,974 | ₩94,311 | ₩92,225 | ₩92,867 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,172 | ₩93,750 | ₩91,878 | ₩92,332 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,142 | ₩94,499 | ₩90,139 | ₩92,426 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,647 | ₩91,035 | ₩88,789 | ₩89,578 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,420 | ₩91,289 | ₩88,963 | ₩90,500 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,172 | ₩93,141 | ₩91,476 | ₩92,118 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,393 | ₩92,011 | ₩89,310 | ₩91,864 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,343 | ₩92,466 | ₩90,367 | ₩90,701 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,198 | ₩91,329 | ₩87,172 | ₩90,728 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,682 | ₩90,460 | ₩87,452 | ₩88,134 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,333 | ₩85,820 | ₩82,860 | ₩85,272 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,250 | ₩84,102 | ₩81,327 | ₩83,935 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,974 | ₩82,370 | ₩78,051 | ₩82,250 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,763 | ₩81,140 | ₩78,747 | ₩80,552 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,720 | ₩79,749 | ₩77,516 | ₩78,773 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,137 | ₩80,137 | ₩77,421 | ₩77,757 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,749 | ₩80,311 | ₩78,412 | ₩79,067 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,538 | ₩82,183 | ₩80,538 | ₩80,926 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,715 | ₩82,237 | ₩80,512 | ₩81,421 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,487 | ₩80,980 | ₩76,487 | ₩80,672 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,276 | ₩78,780 | ₩76,393 | ₩77,717 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,524 | ₩76,152 | ₩73,786 | ₩75,043 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,796 | ₩76,032 | ₩71,873 | ₩75,938 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,829 | ₩75,597 | ₩73,866 | ₩73,946 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,099 | ₩76,747 | ₩74,882 | ₩75,069 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,019 | ₩76,567 | ₩75,056 | ₩75,096 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,901 | ₩77,363 | ₩73,959 | ₩75,056 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,894 | ₩78,894 | ₩75,684 | ₩75,885 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,769 | ₩82,410 | ₩79,027 | ₩79,977 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,849 | ₩83,420 | ₩81,274 | ₩81,809 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,565 | ₩82,771 | ₩78,265 | ₩82,357 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,718 | ₩83,005 | ₩81,301 | ₩82,116 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,721 | ₩84,884 | ₩83,019 | ₩84,082 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,042 | ₩85,285 | ₩82,638 | ₩84,349 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,416 | ₩84,483 | ₩82,007 | ₩83,467 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,804 | ₩87,732 | ₩84,470 | ₩87,465 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,101 | ₩86,997 | ₩84,697 | ₩86,529 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,984 | ₩88,762 | ₩85,152 | ₩87,358 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,150 | ₩89,150 | ₩86,649 | ₩86,943 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,411 | ₩89,417 | ₩87,304 | ₩88,468 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,257 | ₩89,257 | ₩86,282 | ₩87,117 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,628 | ₩90,153 | ₩88,274 | ₩89,832 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,719 | ₩89,671 | ₩87,719 | ₩89,203 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,203 | ₩90,380 | ₩88,080 | ₩88,775 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,960 | ₩89,029 | ₩86,596 | ₩88,896 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,989 | ₩89,538 | ₩86,255 | ₩89,136 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,407 | ₩91,690 | ₩87,545 | ₩87,933 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,928 | ₩92,881 | ₩89,043 | ₩89,992 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,484 | ₩91,256 | ₩88,802 | ₩89,538 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,420 | ₩91,456 | ₩88,555 | ₩88,963 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,029 | ₩91,610 | ₩88,949 | ₩90,554 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,396 | ₩91,530 | ₩87,906 | ₩87,986 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,392 | ₩98,042 | ₩90,567 | ₩92,332 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,433 | ₩95,247 | ₩90,433 | ₩93,456 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,156 | ₩94,338 | ₩89,992 | ₩93,683 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,408 | ₩95,635 | ₩91,797 | ₩92,867 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,105 | ₩94,084 | ₩91,303 | ₩94,044 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,924 | ₩94,448 | ₩90,286 | ₩91,410 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,180 | ₩95,475 | ₩94,037 | ₩94,632 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,812 | ₩96,812 | ₩94,726 | ₩95,154 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,430 | ₩98,430 | ₩96,330 | ₩96,544 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,844 | ₩99,727 | ₩97,360 | ₩98,296 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,076 | ₩98,363 | ₩95,368 | ₩97,721 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,020 | ₩95,996 | ₩93,683 | ₩95,194 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,287 | ₩96,344 | ₩94,358 | ₩96,290 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,030 | ₩95,100 | ₩93,469 | ₩94,726 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,065 | ₩93,603 | ₩91,838 | ₩93,148 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,533 | ₩93,562 | ₩91,646 | ₩92,466 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,390 | ₩92,065 | ₩89,390 | ₩91,343 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,236 | ₩92,031 | ₩89,223 | ₩90,126 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,732 | ₩90,795 | ₩87,330 | ₩90,781 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,757 | ₩91,757 | ₩87,425 | ₩87,505 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,174 | ₩91,944 | ₩87,853 | ₩91,944 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,155 | ₩89,725 | ₩86,155 | ₩88,775 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,245 | ₩86,382 | ₩83,962 | ₩86,155 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,978 | ₩85,406 | ₩83,948 | ₩84,577 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,366 | ₩85,887 | ₩84,924 | ₩85,272 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,261 | ₩86,917 | ₩85,299 | ₩85,767 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,836 | ₩87,104 | ₩85,090 | ₩86,850 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,131 | ₩87,585 | ₩86,703 | ₩87,064 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,513 | ₩87,345 | ₩85,178 | ₩86,917 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,529 | ₩86,903 | ₩84,470 | ₩85,432 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,419 | ₩86,689 | ₩85,058 | ₩85,780 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,783 | ₩87,345 | ₩85,352 | ₩85,499 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,178 | ₩86,943 | ₩84,229 | ₩85,218 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,435 | ₩86,791 | ₩85,185 | ₩85,646 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,746 | ₩87,746 | ₩85,677 | ₩86,355 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,896 | ₩89,431 | ₩86,048 | ₩86,475 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,796 | ₩89,270 | ₩86,088 | ₩89,136 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,911 | ₩88,214 | ₩84,430 | ₩86,796 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,496 | ₩86,101 | ₩84,162 | ₩84,791 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,499 | ₩85,981 | ₩84,839 | ₩85,272 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,606 | ₩86,836 | ₩84,924 | ₩85,366 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,174 | ₩88,307 | ₩86,061 | ₩86,462 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,903 | ₩89,417 | ₩86,903 | ₩88,628 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,946 | ₩88,093 | ₩85,660 | ₩86,984 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,628 | ₩90,126 | ₩87,104 | ₩87,478 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,658 | ₩90,273 | ₩88,815 | ₩89,524 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,050 | ₩89,631 | ₩86,984 | ₩89,444 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,189 | ₩87,064 | ₩83,310 | ₩87,050 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,009 | ₩83,748 | ₩81,535 | ₩83,534 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,543 | ₩83,587 | ₩77,369 | ₩82,330 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,435 | ₩89,658 | ₩74,160 | ₩77,476 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,666 | ₩97,400 | ₩87,398 | ₩88,963 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,686 | ₩87,224 | ₩84,630 | ₩87,050 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,582 | ₩88,856 | ₩85,339 | ₩86,449 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,753 | ₩87,371 | ₩85,646 | ₩86,930 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,984 | ₩88,307 | ₩85,900 | ₩86,689 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,291 | ₩88,401 | ₩87,004 | ₩88,067 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,411 | ₩87,779 | ₩86,034 | ₩87,064 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,150 | ₩89,484 | ₩87,262 | ₩87,452 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,960 | ₩88,909 | ₩86,930 | ₩88,120 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,196 | ₩91,704 | ₩88,067 | ₩88,989 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,968 | ₩92,379 | ₩89,698 | ₩91,356 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,118 | ₩92,647 | ₩90,795 | ₩91,463 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,506 | ₩94,182 | ₩90,380 | ₩93,603 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,744 | ₩92,840 | ₩90,861 | ₩92,600 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,051 | ₩93,603 | ₩91,664 | ₩91,744 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,958 | ₩94,699 | ₩91,838 | ₩92,894 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,928 | ₩92,185 | ₩90,407 | ₩91,971 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,078 | ₩92,640 | ₩90,821 | ₩91,664 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,225 | ₩92,733 | ₩90,915 | ₩91,370 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,856 | ₩90,835 | ₩88,856 | ₩90,835 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,939 | ₩90,233 | ₩87,746 | ₩88,401 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,174 | ₩90,139 | ₩87,933 | ₩89,832 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,839 | ₩89,190 | ₩87,839 | ₩88,254 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,692 | ₩89,564 | ₩86,903 | ₩87,184 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,294 | ₩89,016 | ₩87,632 | ₩88,789 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,706 | ₩89,210 | ₩86,054 | ₩88,294 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,614 | ₩86,609 | ₩82,678 | ₩86,088 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,416 | ₩85,299 | ₩83,246 | ₩85,165 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,192 | ₩85,686 | ₩82,277 | ₩82,384 | -3.30% | 55.7만 |
|---|