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 | ₩127,299 | ₩127,299 | ₩127,232 | ₩127,232 | -0.05% | 35.5만 |
| 2026.10.08 | ₩127,245 | ₩127,312 | ₩127,178 | ₩127,232 | -0.01% | 82만 |
| 2026.10.07 | ₩127,138 | ₩127,245 | ₩127,124 | ₩127,245 | +0.08% | 77.7만 |
| 2026.10.06 | ₩127,218 | ₩127,258 | ₩127,071 | ₩127,071 | -0.12% | 40.4만 |
| 2026.10.05 | ₩127,111 | ₩127,191 | ₩127,111 | ₩127,151 | +0.03% | 60만 |
| 2026.10.02 | ₩127,245 | ₩127,285 | ₩126,937 | ₩126,937 | -0.24% | 134.7만 |
| 2026.10.01 | ₩127,205 | ₩127,232 | ₩127,111 | ₩127,138 | -0.05% | 59.7만 |
| 2026.09.30 | ₩127,151 | ₩127,185 | ₩127,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,111 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩127,017 | ₩127,151 | ₩126,937 | ₩127,084 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,856 | ₩127,064 | ₩126,843 | ₩126,910 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,977 | ₩126,977 | ₩126,829 | ₩126,869 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,776 | ₩126,937 | ₩126,776 | ₩126,829 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,843 | ₩126,856 | ₩126,762 | ₩126,789 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,776 | ₩126,977 | ₩126,735 | ₩126,776 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,829 | ₩126,829 | ₩126,574 | ₩126,735 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,682 | ₩126,789 | ₩126,534 | ₩126,534 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,950 | ₩126,950 | ₩126,554 | ₩126,735 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,883 | ₩126,883 | ₩126,749 | ₩126,802 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,534 | ₩126,943 | ₩126,534 | ₩126,843 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩126,185 | ₩126,440 | ₩125,930 | ₩126,199 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,615 | ₩126,615 | ₩126,279 | ₩126,306 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩126,185 | ₩126,628 | ₩126,132 | ₩126,319 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,904 | ₩126,507 | ₩125,850 | ₩126,386 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,810 | ₩126,091 | ₩125,729 | ₩125,930 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,662 | ₩125,823 | ₩125,662 | ₩125,783 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,635 | ₩125,796 | ₩125,635 | ₩125,635 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,635 | ₩125,756 | ₩125,501 | ₩125,501 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,702 | ₩125,756 | ₩125,568 | ₩125,608 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,582 | ₩125,810 | ₩125,514 | ₩125,689 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,890 | ₩126,051 | ₩125,434 | ₩125,568 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,769 | ₩125,796 | ₩125,635 | ₩125,649 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,689 | ₩125,863 | ₩125,608 | ₩125,608 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,756 | ₩125,904 | ₩125,595 | ₩125,595 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,595 | ₩125,810 | ₩125,360 | ₩125,421 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,810 | ₩125,810 | ₩125,488 | ₩125,568 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩125,367 | ₩125,662 | ₩125,367 | ₩125,421 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,568 | ₩125,702 | ₩125,340 | ₩125,340 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,501 | ₩125,555 | ₩125,186 | ₩125,354 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,917 | ₩125,957 | ₩125,716 | ₩125,716 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,944 | ₩126,118 | ₩125,836 | ₩125,836 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,997 | ₩126,293 | ₩125,836 | ₩125,877 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩126,038 | ₩126,078 | ₩125,836 | ₩125,850 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,904 | ₩126,051 | ₩125,823 | ₩125,930 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,769 | ₩125,944 | ₩125,675 | ₩125,769 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,877 | ₩125,877 | ₩125,635 | ₩125,716 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,595 | ₩125,769 | ₩125,568 | ₩125,649 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,427 | ₩125,769 | ₩125,367 | ₩125,675 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩125,367 | ₩125,568 | ₩125,233 | ₩125,474 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩125,300 | ₩125,568 | ₩125,166 | ₩125,501 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,543 | ₩98,885 | ₩95,249 | ₩97,879 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,415 | ₩99,026 | ₩94,833 | ₩95,249 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,641 | ₩103,017 | ₩95,035 | ₩95,826 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,743 | ₩103,916 | ₩99,743 | ₩103,902 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,789 | ₩103,205 | ₩99,261 | ₩101,005 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,576 | ₩102,963 | ₩95,826 | ₩102,802 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,980 | ₩99,556 | ₩96,899 | ₩98,000 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,824 | ₩100,763 | ₩97,557 | ₩97,879 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,918 | ₩100,602 | ₩98,811 | ₩99,998 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,617 | ₩99,435 | ₩97,315 | ₩98,469 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,397 | ₩100,280 | ₩95,397 | ₩98,496 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,517 | ₩99,697 | ₩92,502 | ₩98,093 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,918 | ₩100,213 | ₩97,651 | ₩99,046 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,335 | ₩98,939 | ₩96,980 | ₩98,711 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,974 | ₩97,382 | ₩95,249 | ₩96,162 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,565 | ₩97,557 | ₩94,344 | ₩96,913 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,894 | ₩95,974 | ₩93,613 | ₩94,713 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,425 | ₩93,425 | ₩91,077 | ₩92,459 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩93,036 | ₩94,511 | ₩90,554 | ₩92,915 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩93,049 | ₩95,410 | ₩93,049 | ₩94,511 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,812 | ₩98,026 | ₩91,493 | ₩92,848 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩101,085 | ₩101,689 | ₩97,047 | ₩97,168 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,635 | ₩102,681 | ₩100,468 | ₩102,011 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,883 | ₩103,627 | ₩99,851 | ₩100,790 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩104,063 | ₩106,854 | ₩102,722 | ₩104,412 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,693 | ₩109,369 | ₩105,163 | ₩107,270 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩104,332 | ₩105,780 | ₩102,897 | ₩104,493 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,639 | ₩107,363 | ₩104,385 | ₩104,399 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,416 | ₩110,489 | ₩108,249 | ₩109,939 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,479 | ₩108,980 | ₩103,969 | ₩108,893 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,599 | ₩106,961 | ₩102,910 | ₩103,084 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩107,176 | ₩109,872 | ₩105,540 | ₩105,794 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩108,128 | ₩109,054 | ₩106,223 | ₩106,317 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,733 | ₩108,396 | ₩105,680 | ₩106,344 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩104,345 | ₩106,565 | ₩102,681 | ₩105,968 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩107,216 | ₩108,423 | ₩102,118 | ₩102,118 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,987 | ₩111,435 | ₩103,755 | ₩108,370 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,403 | ₩110,237 | ₩107,310 | ₩107,444 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩113,025 | ₩113,025 | ₩107,256 | ₩108,142 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,381 | ₩114,447 | ₩111,817 | ₩113,937 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩112,314 | ₩114,514 | ₩111,650 | ₩114,058 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,825 | ₩113,266 | ₩110,261 | ₩112,904 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,510 | ₩110,979 | ₩107,084 | ₩109,886 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,899 | ₩112,850 | ₩108,363 | ₩111,093 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,671 | ₩110,932 | ₩108,128 | ₩110,087 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,943 | ₩115,050 | ₩110,100 | ₩110,328 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩115,372 | ₩120,953 | ₩114,339 | ₩114,581 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,789 | ₩113,803 | ₩101,628 | ₩113,696 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,696 | ₩102,427 | ₩98,409 | ₩102,199 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,926 | ₩101,555 | ₩94,887 | ₩101,125 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩98,093 | ₩98,093 | ₩94,176 | ₩96,242 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,596 | ₩100,830 | ₩98,536 | ₩99,958 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,656 | ₩101,226 | ₩98,348 | ₩99,636 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩102,051 | ₩102,628 | ₩100,186 | ₩102,480 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,603 | ₩101,608 | ₩97,476 | ₩101,219 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩100,012 | ₩100,012 | ₩96,356 | ₩99,341 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,616 | ₩102,225 | ₩98,965 | ₩100,119 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩100,106 | ₩101,355 | ₩97,825 | ₩99,663 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩103,003 | ₩103,030 | ₩99,153 | ₩99,234 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,936 | ₩104,640 | ₩101,112 | ₩102,266 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩101,219 | ₩103,875 | ₩99,448 | ₩102,480 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩100,119 | ₩102,091 | ₩98,724 | ₩98,831 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩105,123 | ₩105,123 | ₩99,730 | ₩99,998 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩102,225 | ₩105,016 | ₩101,219 | ₩104,841 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,640 | ₩104,989 | ₩100,642 | ₩101,085 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,433 | ₩106,022 | ₩101,112 | ₩104,533 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,917 | ₩104,671 | ₩101,192 | ₩103,580 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩97,315 | ₩101,635 | ₩96,913 | ₩101,179 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩96,309 | ₩97,470 | ₩95,705 | ₩96,685 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩94,203 | ₩95,732 | ₩93,505 | ₩95,679 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩93,277 | ₩94,619 | ₩92,526 | ₩93,170 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,472 | ₩94,055 | ₩92,177 | ₩92,633 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,439 | ₩94,807 | ₩90,433 | ₩92,727 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,943 | ₩91,332 | ₩89,078 | ₩89,870 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,715 | ₩91,587 | ₩89,253 | ₩90,795 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,472 | ₩93,445 | ₩91,775 | ₩92,419 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,688 | ₩92,311 | ₩89,601 | ₩92,164 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,641 | ₩92,767 | ₩90,661 | ₩90,997 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,482 | ₩91,627 | ₩87,456 | ₩91,023 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,971 | ₩90,755 | ₩87,737 | ₩88,421 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,605 | ₩86,100 | ₩83,130 | ₩85,550 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,518 | ₩84,376 | ₩81,592 | ₩84,208 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩79,231 | ₩82,639 | ₩78,306 | ₩82,518 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩80,023 | ₩81,405 | ₩79,003 | ₩80,814 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,976 | ₩80,009 | ₩77,769 | ₩79,030 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,398 | ₩80,398 | ₩77,674 | ₩78,011 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩80,009 | ₩80,573 | ₩78,668 | ₩79,325 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,801 | ₩82,451 | ₩80,801 | ₩81,190 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,982 | ₩82,505 | ₩80,774 | ₩81,686 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,736 | ₩81,244 | ₩76,736 | ₩80,935 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,528 | ₩79,037 | ₩76,642 | ₩77,970 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,770 | ₩76,401 | ₩74,026 | ₩75,287 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩73,033 | ₩76,280 | ₩72,108 | ₩76,186 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩75,073 | ₩75,844 | ₩74,107 | ₩74,187 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,347 | ₩76,998 | ₩75,126 | ₩75,314 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,267 | ₩76,817 | ₩75,301 | ₩75,341 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩77,152 | ₩77,615 | ₩74,201 | ₩75,301 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩79,151 | ₩79,151 | ₩75,931 | ₩76,132 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩82,035 | ₩82,679 | ₩79,285 | ₩80,238 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩82,116 | ₩83,692 | ₩81,539 | ₩82,075 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,828 | ₩83,041 | ₩78,520 | ₩82,625 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,988 | ₩83,276 | ₩81,566 | ₩82,384 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,994 | ₩85,161 | ₩83,290 | ₩84,356 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,316 | ₩85,563 | ₩82,907 | ₩84,624 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,691 | ₩84,758 | ₩82,274 | ₩83,739 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩85,080 | ₩88,018 | ₩84,745 | ₩87,750 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,382 | ₩87,281 | ₩84,973 | ₩86,811 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩87,267 | ₩89,051 | ₩85,429 | ₩87,643 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,440 | ₩89,440 | ₩86,932 | ₩87,227 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,696 | ₩89,709 | ₩87,589 | ₩88,756 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,548 | ₩89,548 | ₩86,563 | ₩87,401 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,917 | ₩90,447 | ₩88,562 | ₩90,125 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩88,005 | ₩89,964 | ₩88,005 | ₩89,494 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,494 | ₩90,675 | ₩88,367 | ₩89,065 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩88,246 | ₩89,320 | ₩86,878 | ₩89,186 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩89,279 | ₩89,830 | ₩86,536 | ₩89,427 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,702 | ₩91,989 | ₩87,831 | ₩88,220 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩91,225 | ₩93,183 | ₩89,333 | ₩90,286 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,776 | ₩91,553 | ₩89,092 | ₩89,830 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,715 | ₩91,755 | ₩88,843 | ₩89,253 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,320 | ₩91,909 | ₩89,239 | ₩90,849 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,694 | ₩91,828 | ₩88,193 | ₩88,273 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,699 | ₩98,362 | ₩90,863 | ₩92,633 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,728 | ₩95,558 | ₩90,728 | ₩93,760 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,453 | ₩94,646 | ₩90,286 | ₩93,988 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,719 | ₩95,947 | ₩92,097 | ₩93,170 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,405 | ₩94,391 | ₩91,600 | ₩94,351 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩94,230 | ₩94,756 | ₩90,581 | ₩91,708 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,491 | ₩95,786 | ₩94,344 | ₩94,941 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩97,127 | ₩97,127 | ₩95,035 | ₩95,464 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,751 | ₩98,751 | ₩96,645 | ₩96,859 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩99,167 | ₩100,052 | ₩97,678 | ₩98,617 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,390 | ₩98,684 | ₩95,679 | ₩98,040 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,330 | ₩96,309 | ₩93,988 | ₩95,504 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,598 | ₩96,658 | ₩94,666 | ₩96,604 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,337 | ₩95,410 | ₩93,774 | ₩95,035 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,365 | ₩93,908 | ₩92,137 | ₩93,452 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,835 | ₩93,868 | ₩91,945 | ₩92,767 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,682 | ₩92,365 | ₩89,682 | ₩91,641 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,533 | ₩92,331 | ₩89,514 | ₩90,420 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩88,018 | ₩91,091 | ₩87,615 | ₩91,077 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩92,056 | ₩92,056 | ₩87,710 | ₩87,790 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,461 | ₩92,244 | ₩88,139 | ₩92,244 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,435 | ₩90,017 | ₩86,435 | ₩89,065 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,523 | ₩86,663 | ₩84,235 | ₩86,435 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩85,255 | ₩85,684 | ₩84,222 | ₩84,852 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,644 | ₩86,167 | ₩85,201 | ₩85,550 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,543 | ₩87,200 | ₩85,577 | ₩86,046 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩87,120 | ₩87,388 | ₩85,368 | ₩87,133 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,415 | ₩87,871 | ₩86,985 | ₩87,348 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,791 | ₩87,629 | ₩85,456 | ₩87,200 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,811 | ₩87,187 | ₩84,745 | ₩85,711 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,698 | ₩86,972 | ₩85,335 | ₩86,060 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩87,066 | ₩87,629 | ₩85,631 | ₩85,778 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,456 | ₩87,227 | ₩84,504 | ₩85,496 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,717 | ₩87,074 | ₩85,463 | ₩85,926 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩88,032 | ₩88,032 | ₩85,956 | ₩86,637 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩89,186 | ₩89,722 | ₩86,328 | ₩86,757 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩87,079 | ₩89,561 | ₩86,368 | ₩89,427 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩85,188 | ₩88,501 | ₩84,705 | ₩87,079 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,772 | ₩86,382 | ₩84,437 | ₩85,067 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,778 | ₩86,261 | ₩85,115 | ₩85,550 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,885 | ₩87,120 | ₩85,201 | ₩85,644 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,461 | ₩88,595 | ₩86,342 | ₩86,744 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩87,187 | ₩89,709 | ₩87,187 | ₩88,917 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩88,233 | ₩88,381 | ₩85,939 | ₩87,267 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,917 | ₩90,420 | ₩87,388 | ₩87,764 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,950 | ₩90,567 | ₩89,105 | ₩89,816 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,334 | ₩89,923 | ₩87,267 | ₩89,736 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,463 | ₩87,348 | ₩83,582 | ₩87,334 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,277 | ₩84,021 | ₩81,800 | ₩83,806 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,796 | ₩83,860 | ₩77,622 | ₩82,599 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,717 | ₩89,950 | ₩74,402 | ₩77,729 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,951 | ₩97,718 | ₩87,683 | ₩89,253 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,966 | ₩87,509 | ₩84,906 | ₩87,334 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,865 | ₩89,145 | ₩85,617 | ₩86,731 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩86,033 | ₩87,656 | ₩85,926 | ₩87,214 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩87,267 | ₩88,595 | ₩86,181 | ₩86,972 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,576 | ₩88,689 | ₩87,287 | ₩88,354 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,696 | ₩88,065 | ₩86,315 | ₩87,348 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,440 | ₩89,776 | ₩87,546 | ₩87,737 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩88,246 | ₩89,199 | ₩87,214 | ₩88,407 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,493 | ₩92,003 | ₩88,354 | ₩89,279 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩91,265 | ₩92,680 | ₩89,991 | ₩91,654 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,419 | ₩92,949 | ₩91,091 | ₩91,761 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,808 | ₩94,489 | ₩90,675 | ₩93,908 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩92,043 | ₩93,143 | ₩91,158 | ₩92,902 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,352 | ₩93,908 | ₩91,963 | ₩92,043 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩92,258 | ₩95,008 | ₩92,137 | ₩93,197 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩91,225 | ₩92,486 | ₩90,702 | ₩92,271 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,378 | ₩92,942 | ₩91,117 | ₩91,963 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,526 | ₩93,036 | ₩91,211 | ₩91,667 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩89,145 | ₩91,131 | ₩89,145 | ₩91,131 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩90,232 | ₩90,527 | ₩88,032 | ₩88,689 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,461 | ₩90,433 | ₩88,220 | ₩90,125 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩88,126 | ₩89,481 | ₩88,126 | ₩88,542 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,978 | ₩89,856 | ₩87,187 | ₩87,468 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,582 | ₩89,306 | ₩87,918 | ₩89,078 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,992 | ₩89,501 | ₩86,335 | ₩88,582 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,886 | ₩86,892 | ₩82,947 | ₩86,368 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,691 | ₩85,577 | ₩83,518 | ₩85,443 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,470 | ₩85,966 | ₩82,545 | ₩82,652 | -3.30% | 55.7만 |
|---|