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 | ₩127,287 | ₩127,287 | ₩127,220 | ₩127,220 | -0.05% | 35.2만 |
| 2026.10.08 | ₩127,234 | ₩127,301 | ₩127,167 | ₩127,220 | -0.01% | 82만 |
| 2026.10.07 | ₩127,126 | ₩127,234 | ₩127,113 | ₩127,234 | +0.08% | 77.7만 |
| 2026.10.06 | ₩127,207 | ₩127,247 | ₩127,059 | ₩127,059 | -0.12% | 40.4만 |
| 2026.10.05 | ₩127,100 | ₩127,180 | ₩127,100 | ₩127,140 | +0.03% | 60만 |
| 2026.10.02 | ₩127,234 | ₩127,274 | ₩126,925 | ₩126,925 | -0.24% | 134.7만 |
| 2026.10.01 | ₩127,193 | ₩127,220 | ₩127,100 | ₩127,126 | -0.05% | 59.7만 |
| 2026.09.30 | ₩127,140 | ₩127,173 | ₩127,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,100 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩127,006 | ₩127,140 | ₩126,925 | ₩127,073 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,845 | ₩127,053 | ₩126,831 | ₩126,898 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,965 | ₩126,965 | ₩126,818 | ₩126,858 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,764 | ₩126,925 | ₩126,764 | ₩126,818 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,831 | ₩126,845 | ₩126,751 | ₩126,778 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,764 | ₩126,965 | ₩126,724 | ₩126,764 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,818 | ₩126,818 | ₩126,563 | ₩126,724 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,670 | ₩126,778 | ₩126,523 | ₩126,523 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,939 | ₩126,939 | ₩126,543 | ₩126,724 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,872 | ₩126,872 | ₩126,737 | ₩126,791 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,523 | ₩126,932 | ₩126,523 | ₩126,831 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩126,174 | ₩126,429 | ₩125,919 | ₩126,187 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,603 | ₩126,603 | ₩126,268 | ₩126,295 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩126,174 | ₩126,617 | ₩126,120 | ₩126,308 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,892 | ₩126,496 | ₩125,839 | ₩126,375 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,798 | ₩126,080 | ₩125,718 | ₩125,919 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,651 | ₩125,812 | ₩125,651 | ₩125,772 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,624 | ₩125,785 | ₩125,624 | ₩125,624 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,624 | ₩125,745 | ₩125,490 | ₩125,490 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,691 | ₩125,745 | ₩125,557 | ₩125,597 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,570 | ₩125,798 | ₩125,503 | ₩125,678 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,879 | ₩126,040 | ₩125,423 | ₩125,557 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,758 | ₩125,785 | ₩125,624 | ₩125,637 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,678 | ₩125,852 | ₩125,597 | ₩125,597 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,745 | ₩125,892 | ₩125,584 | ₩125,584 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,584 | ₩125,798 | ₩125,349 | ₩125,409 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,798 | ₩125,798 | ₩125,476 | ₩125,557 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩125,356 | ₩125,651 | ₩125,356 | ₩125,409 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,557 | ₩125,691 | ₩125,329 | ₩125,329 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,490 | ₩125,543 | ₩125,175 | ₩125,342 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,906 | ₩125,946 | ₩125,704 | ₩125,704 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,933 | ₩126,107 | ₩125,825 | ₩125,825 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,986 | ₩126,281 | ₩125,825 | ₩125,865 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩126,026 | ₩126,067 | ₩125,825 | ₩125,839 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,892 | ₩126,040 | ₩125,812 | ₩125,919 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,758 | ₩125,933 | ₩125,664 | ₩125,758 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,865 | ₩125,865 | ₩125,624 | ₩125,704 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,584 | ₩125,758 | ₩125,557 | ₩125,637 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,416 | ₩125,758 | ₩125,356 | ₩125,664 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩125,356 | ₩125,557 | ₩125,222 | ₩125,463 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩125,289 | ₩125,557 | ₩125,154 | ₩125,490 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,535 | ₩98,876 | ₩95,241 | ₩97,870 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,407 | ₩99,017 | ₩94,825 | ₩95,241 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,632 | ₩103,008 | ₩95,026 | ₩95,818 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,735 | ₩103,906 | ₩99,735 | ₩103,893 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,780 | ₩103,195 | ₩99,252 | ₩100,996 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,568 | ₩102,954 | ₩95,818 | ₩102,793 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,971 | ₩99,547 | ₩96,891 | ₩97,991 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,815 | ₩100,754 | ₩97,548 | ₩97,870 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,909 | ₩100,593 | ₩98,802 | ₩99,989 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,608 | ₩99,426 | ₩97,307 | ₩98,460 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,388 | ₩100,271 | ₩95,388 | ₩98,487 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,508 | ₩99,688 | ₩92,494 | ₩98,085 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,909 | ₩100,204 | ₩97,642 | ₩99,037 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,326 | ₩98,930 | ₩96,971 | ₩98,702 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,965 | ₩97,374 | ₩95,241 | ₩96,153 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,557 | ₩97,548 | ₩94,335 | ₩96,904 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,886 | ₩95,965 | ₩93,604 | ₩94,704 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,416 | ₩93,416 | ₩91,069 | ₩92,451 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩93,027 | ₩94,503 | ₩90,546 | ₩92,907 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩93,041 | ₩95,402 | ₩93,041 | ₩94,503 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,803 | ₩98,018 | ₩91,485 | ₩92,840 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩101,076 | ₩101,680 | ₩97,038 | ₩97,159 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,626 | ₩102,672 | ₩100,459 | ₩102,002 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,874 | ₩103,618 | ₩99,842 | ₩100,781 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩104,054 | ₩106,844 | ₩102,713 | ₩104,403 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,683 | ₩109,359 | ₩105,154 | ₩107,260 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩104,322 | ₩105,771 | ₩102,888 | ₩104,483 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,629 | ₩107,354 | ₩104,376 | ₩104,389 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,406 | ₩110,479 | ₩108,239 | ₩109,929 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,470 | ₩108,970 | ₩103,960 | ₩108,883 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,589 | ₩106,951 | ₩102,900 | ₩103,075 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩107,166 | ₩109,862 | ₩105,531 | ₩105,784 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩108,118 | ₩109,044 | ₩106,214 | ₩106,308 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,723 | ₩108,387 | ₩105,670 | ₩106,334 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩104,336 | ₩106,556 | ₩102,672 | ₩105,959 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩107,206 | ₩108,414 | ₩102,109 | ₩102,109 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,977 | ₩111,425 | ₩103,745 | ₩108,360 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,393 | ₩110,227 | ₩107,300 | ₩107,434 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩113,015 | ₩113,015 | ₩107,247 | ₩108,132 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,371 | ₩114,437 | ₩111,807 | ₩113,927 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩112,304 | ₩114,504 | ₩111,640 | ₩114,048 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,815 | ₩113,256 | ₩110,251 | ₩112,894 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,500 | ₩110,969 | ₩107,075 | ₩109,876 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,889 | ₩112,840 | ₩108,353 | ₩111,083 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,661 | ₩110,922 | ₩108,118 | ₩110,077 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,933 | ₩115,040 | ₩110,090 | ₩110,318 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩115,362 | ₩120,942 | ₩114,329 | ₩114,571 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,780 | ₩113,793 | ₩101,619 | ₩113,685 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,687 | ₩102,417 | ₩98,400 | ₩102,189 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,918 | ₩101,545 | ₩94,879 | ₩101,116 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩98,085 | ₩98,085 | ₩94,168 | ₩96,233 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,587 | ₩100,821 | ₩98,527 | ₩99,949 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,647 | ₩101,217 | ₩98,339 | ₩99,627 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩102,042 | ₩102,619 | ₩100,177 | ₩102,471 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,594 | ₩101,599 | ₩97,468 | ₩101,210 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩100,003 | ₩100,003 | ₩96,347 | ₩99,332 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,607 | ₩102,216 | ₩98,957 | ₩100,110 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩100,097 | ₩101,346 | ₩97,816 | ₩99,654 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,994 | ₩103,021 | ₩99,144 | ₩99,225 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,927 | ₩104,631 | ₩101,103 | ₩102,256 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩101,210 | ₩103,866 | ₩99,439 | ₩102,471 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩100,110 | ₩102,082 | ₩98,715 | ₩98,822 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩105,114 | ₩105,114 | ₩99,721 | ₩99,989 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩102,216 | ₩105,006 | ₩101,210 | ₩104,832 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,631 | ₩104,980 | ₩100,633 | ₩101,076 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,423 | ₩106,012 | ₩101,103 | ₩104,523 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,908 | ₩104,662 | ₩101,183 | ₩103,571 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩97,307 | ₩101,626 | ₩96,904 | ₩101,170 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩96,301 | ₩97,461 | ₩95,697 | ₩96,676 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩94,195 | ₩95,724 | ₩93,497 | ₩95,670 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩93,269 | ₩94,610 | ₩92,518 | ₩93,162 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,464 | ₩94,047 | ₩92,169 | ₩92,625 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,431 | ₩94,798 | ₩90,425 | ₩92,719 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,935 | ₩91,324 | ₩89,070 | ₩89,862 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,707 | ₩91,579 | ₩89,245 | ₩90,787 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,464 | ₩93,437 | ₩91,767 | ₩92,410 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,680 | ₩92,303 | ₩89,593 | ₩92,156 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,632 | ₩92,759 | ₩90,653 | ₩90,989 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,474 | ₩91,619 | ₩87,449 | ₩91,015 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,963 | ₩90,747 | ₩87,729 | ₩88,413 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,597 | ₩86,092 | ₩83,122 | ₩85,542 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,511 | ₩84,369 | ₩81,585 | ₩84,201 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩79,224 | ₩82,631 | ₩78,299 | ₩82,511 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩80,016 | ₩81,397 | ₩78,996 | ₩80,807 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,969 | ₩80,002 | ₩77,762 | ₩79,023 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,391 | ₩80,391 | ₩77,667 | ₩78,004 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩80,002 | ₩80,566 | ₩78,661 | ₩79,318 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,794 | ₩82,444 | ₩80,794 | ₩81,183 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,974 | ₩82,497 | ₩80,767 | ₩81,679 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,729 | ₩81,236 | ₩76,729 | ₩80,928 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,521 | ₩79,030 | ₩76,635 | ₩77,963 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,763 | ₩76,394 | ₩74,020 | ₩75,280 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩73,027 | ₩76,273 | ₩72,101 | ₩76,179 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩75,066 | ₩75,837 | ₩74,100 | ₩74,181 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,340 | ₩76,991 | ₩75,120 | ₩75,307 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,260 | ₩76,810 | ₩75,294 | ₩75,334 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩77,145 | ₩77,608 | ₩74,194 | ₩75,294 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩79,144 | ₩79,144 | ₩75,924 | ₩76,126 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩82,028 | ₩82,672 | ₩79,278 | ₩80,230 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩82,108 | ₩83,684 | ₩81,532 | ₩82,068 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,821 | ₩83,034 | ₩78,513 | ₩82,618 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,980 | ₩83,269 | ₩81,558 | ₩82,377 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,986 | ₩85,153 | ₩83,282 | ₩84,348 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,308 | ₩85,556 | ₩82,900 | ₩84,617 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,684 | ₩84,751 | ₩82,267 | ₩83,731 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩85,073 | ₩88,011 | ₩84,737 | ₩87,742 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,374 | ₩87,273 | ₩84,966 | ₩86,803 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩87,259 | ₩89,043 | ₩85,422 | ₩87,635 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,432 | ₩89,432 | ₩86,924 | ₩87,219 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,689 | ₩89,701 | ₩87,581 | ₩88,748 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,540 | ₩89,540 | ₩86,555 | ₩87,394 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,909 | ₩90,439 | ₩88,554 | ₩90,117 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,997 | ₩89,956 | ₩87,997 | ₩89,486 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,486 | ₩90,667 | ₩88,359 | ₩89,057 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩88,239 | ₩89,312 | ₩86,870 | ₩89,178 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩89,272 | ₩89,821 | ₩86,528 | ₩89,419 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,693 | ₩91,981 | ₩87,823 | ₩88,212 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩91,217 | ₩93,175 | ₩89,325 | ₩90,278 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,768 | ₩91,545 | ₩89,084 | ₩89,821 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,707 | ₩91,746 | ₩88,836 | ₩89,245 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,312 | ₩91,901 | ₩89,231 | ₩90,841 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,686 | ₩91,820 | ₩88,185 | ₩88,265 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,691 | ₩98,353 | ₩90,854 | ₩92,625 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,720 | ₩95,549 | ₩90,720 | ₩93,752 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,445 | ₩94,637 | ₩90,278 | ₩93,980 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,710 | ₩95,938 | ₩92,088 | ₩93,162 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,397 | ₩94,382 | ₩91,592 | ₩94,342 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩94,221 | ₩94,747 | ₩90,573 | ₩91,699 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,482 | ₩95,777 | ₩94,335 | ₩94,932 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩97,119 | ₩97,119 | ₩95,026 | ₩95,455 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,742 | ₩98,742 | ₩96,636 | ₩96,851 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩99,158 | ₩100,043 | ₩97,669 | ₩98,608 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,381 | ₩98,675 | ₩95,670 | ₩98,031 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,321 | ₩96,301 | ₩93,980 | ₩95,496 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,590 | ₩96,649 | ₩94,657 | ₩96,596 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,329 | ₩95,402 | ₩93,765 | ₩95,026 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,357 | ₩93,899 | ₩92,129 | ₩93,443 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,826 | ₩93,859 | ₩91,937 | ₩92,759 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,674 | ₩92,357 | ₩89,674 | ₩91,632 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,525 | ₩92,323 | ₩89,506 | ₩90,412 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩88,011 | ₩91,082 | ₩87,607 | ₩91,069 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩92,048 | ₩92,048 | ₩87,702 | ₩87,783 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,453 | ₩92,236 | ₩88,131 | ₩92,236 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,428 | ₩90,009 | ₩86,428 | ₩89,057 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,516 | ₩86,656 | ₩84,228 | ₩86,428 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩85,247 | ₩85,676 | ₩84,214 | ₩84,845 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,636 | ₩86,159 | ₩85,194 | ₩85,542 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,535 | ₩87,192 | ₩85,569 | ₩86,039 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩87,112 | ₩87,380 | ₩85,360 | ₩87,125 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,407 | ₩87,863 | ₩86,978 | ₩87,340 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,784 | ₩87,622 | ₩85,448 | ₩87,192 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,803 | ₩87,179 | ₩84,737 | ₩85,703 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,690 | ₩86,964 | ₩85,328 | ₩86,052 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩87,058 | ₩87,622 | ₩85,623 | ₩85,770 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,448 | ₩87,219 | ₩84,496 | ₩85,489 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,709 | ₩87,066 | ₩85,455 | ₩85,918 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩88,024 | ₩88,024 | ₩85,949 | ₩86,629 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩89,178 | ₩89,714 | ₩86,320 | ₩86,750 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩87,072 | ₩89,553 | ₩86,361 | ₩89,419 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩85,180 | ₩88,493 | ₩84,697 | ₩87,072 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,764 | ₩86,374 | ₩84,429 | ₩85,059 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,770 | ₩86,253 | ₩85,108 | ₩85,542 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,878 | ₩87,112 | ₩85,194 | ₩85,636 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,453 | ₩88,587 | ₩86,334 | ₩86,736 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩87,179 | ₩89,701 | ₩87,179 | ₩88,909 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩88,225 | ₩88,373 | ₩85,931 | ₩87,259 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,909 | ₩90,412 | ₩87,380 | ₩87,756 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,942 | ₩90,559 | ₩89,097 | ₩89,808 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,326 | ₩89,915 | ₩87,259 | ₩89,728 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,456 | ₩87,340 | ₩83,574 | ₩87,326 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,269 | ₩84,013 | ₩81,793 | ₩83,799 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,789 | ₩83,852 | ₩77,615 | ₩82,591 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,709 | ₩89,942 | ₩74,395 | ₩77,722 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,943 | ₩97,709 | ₩87,675 | ₩89,245 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,958 | ₩87,501 | ₩84,898 | ₩87,326 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,857 | ₩89,137 | ₩85,609 | ₩86,723 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩86,025 | ₩87,648 | ₩85,918 | ₩87,206 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩87,259 | ₩88,587 | ₩86,173 | ₩86,964 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,568 | ₩88,681 | ₩87,279 | ₩88,346 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,689 | ₩88,058 | ₩86,307 | ₩87,340 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,432 | ₩89,768 | ₩87,538 | ₩87,729 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩88,239 | ₩89,191 | ₩87,206 | ₩88,400 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,485 | ₩91,995 | ₩88,346 | ₩89,272 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩91,257 | ₩92,672 | ₩89,982 | ₩91,646 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,410 | ₩92,940 | ₩91,082 | ₩91,753 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,799 | ₩94,480 | ₩90,667 | ₩93,899 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩92,035 | ₩93,135 | ₩91,149 | ₩92,893 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,343 | ₩93,899 | ₩91,954 | ₩92,035 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩92,249 | ₩94,999 | ₩92,129 | ₩93,188 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩91,217 | ₩92,477 | ₩90,693 | ₩92,263 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,370 | ₩92,934 | ₩91,109 | ₩91,954 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,518 | ₩93,027 | ₩91,203 | ₩91,659 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩89,137 | ₩91,123 | ₩89,137 | ₩91,123 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩90,224 | ₩90,519 | ₩88,024 | ₩88,681 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,453 | ₩90,425 | ₩88,212 | ₩90,117 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩88,118 | ₩89,473 | ₩88,118 | ₩88,534 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,970 | ₩89,848 | ₩87,179 | ₩87,461 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,574 | ₩89,298 | ₩87,910 | ₩89,070 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,984 | ₩89,493 | ₩86,327 | ₩88,574 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,879 | ₩86,884 | ₩82,940 | ₩86,361 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,684 | ₩85,569 | ₩83,510 | ₩85,435 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,462 | ₩85,958 | ₩82,538 | ₩82,645 | -3.30% | 55.7만 |
|---|