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 | ₩126,810 | ₩126,810 | ₩126,743 | ₩126,743 | -0.05% | 35.5만 |
| 2026.10.08 | ₩126,757 | ₩126,823 | ₩126,690 | ₩126,743 | -0.01% | 82만 |
| 2026.10.07 | ₩126,650 | ₩126,757 | ₩126,636 | ₩126,757 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,730 | ₩126,770 | ₩126,583 | ₩126,583 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,623 | ₩126,703 | ₩126,623 | ₩126,663 | +0.03% | 60만 |
| 2026.10.02 | ₩126,757 | ₩126,797 | ₩126,449 | ₩126,449 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,716 | ₩126,743 | ₩126,623 | ₩126,650 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,663 | ₩126,696 | ₩126,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,623 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,529 | ₩126,663 | ₩126,449 | ₩126,596 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,369 | ₩126,576 | ₩126,356 | ₩126,422 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,489 | ₩126,489 | ₩126,342 | ₩126,382 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,289 | ₩126,449 | ₩126,289 | ₩126,342 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,356 | ₩126,369 | ₩126,275 | ₩126,302 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,289 | ₩126,489 | ₩126,249 | ₩126,289 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,342 | ₩126,342 | ₩126,088 | ₩126,249 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,195 | ₩126,302 | ₩126,048 | ₩126,048 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,463 | ₩126,463 | ₩126,068 | ₩126,249 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,396 | ₩126,396 | ₩126,262 | ₩126,316 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,048 | ₩126,456 | ₩126,048 | ₩126,356 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,701 | ₩125,955 | ₩125,447 | ₩125,714 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,128 | ₩126,128 | ₩125,794 | ₩125,821 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,701 | ₩126,142 | ₩125,647 | ₩125,834 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,420 | ₩126,022 | ₩125,367 | ₩125,901 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,327 | ₩125,607 | ₩125,246 | ₩125,447 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,180 | ₩125,340 | ₩125,180 | ₩125,300 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,153 | ₩125,313 | ₩125,153 | ₩125,153 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,153 | ₩125,273 | ₩125,019 | ₩125,019 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,220 | ₩125,273 | ₩125,086 | ₩125,126 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,099 | ₩125,327 | ₩125,033 | ₩125,206 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,407 | ₩125,567 | ₩124,952 | ₩125,086 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,287 | ₩125,313 | ₩125,153 | ₩125,166 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,206 | ₩125,380 | ₩125,126 | ₩125,126 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,273 | ₩125,420 | ₩125,113 | ₩125,113 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,113 | ₩125,327 | ₩124,879 | ₩124,939 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,327 | ₩125,327 | ₩125,006 | ₩125,086 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩124,886 | ₩125,180 | ₩124,886 | ₩124,939 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,086 | ₩125,220 | ₩124,859 | ₩124,859 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,019 | ₩125,073 | ₩124,705 | ₩124,872 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,434 | ₩125,474 | ₩125,233 | ₩125,233 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,460 | ₩125,634 | ₩125,353 | ₩125,353 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,514 | ₩125,808 | ₩125,353 | ₩125,393 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,554 | ₩125,594 | ₩125,353 | ₩125,367 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,420 | ₩125,567 | ₩125,340 | ₩125,447 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,287 | ₩125,460 | ₩125,193 | ₩125,287 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,393 | ₩125,393 | ₩125,153 | ₩125,233 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,113 | ₩125,287 | ₩125,086 | ₩125,166 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩124,946 | ₩125,287 | ₩124,886 | ₩125,193 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩124,886 | ₩125,086 | ₩124,752 | ₩124,993 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩124,819 | ₩125,086 | ₩124,685 | ₩125,019 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,169 | ₩98,505 | ₩94,884 | ₩97,503 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,038 | ₩98,646 | ₩94,469 | ₩94,884 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,247 | ₩102,621 | ₩94,670 | ₩95,458 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,361 | ₩103,517 | ₩99,361 | ₩103,503 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,394 | ₩102,808 | ₩98,879 | ₩100,617 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,198 | ₩102,568 | ₩95,458 | ₩102,408 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,608 | ₩99,174 | ₩96,527 | ₩97,623 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,441 | ₩100,376 | ₩97,182 | ₩97,503 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,534 | ₩100,216 | ₩98,432 | ₩99,615 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,238 | ₩99,053 | ₩96,942 | ₩98,091 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,031 | ₩99,895 | ₩95,031 | ₩98,118 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,142 | ₩99,314 | ₩92,147 | ₩97,717 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,534 | ₩99,828 | ₩97,276 | ₩98,666 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩97,957 | ₩98,559 | ₩96,608 | ₩98,332 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,605 | ₩97,009 | ₩94,884 | ₩95,792 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,202 | ₩97,182 | ₩93,982 | ₩96,541 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,534 | ₩95,605 | ₩93,253 | ₩94,349 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,066 | ₩93,066 | ₩90,728 | ₩92,104 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,679 | ₩94,149 | ₩90,206 | ₩92,558 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,692 | ₩95,044 | ₩92,692 | ₩94,149 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,436 | ₩97,650 | ₩91,142 | ₩92,492 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,697 | ₩101,298 | ₩96,674 | ₩96,795 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,245 | ₩102,287 | ₩100,082 | ₩101,619 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,488 | ₩103,229 | ₩99,468 | ₩100,403 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,664 | ₩106,443 | ₩102,327 | ₩104,011 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,283 | ₩108,949 | ₩104,760 | ₩106,858 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩103,931 | ₩105,374 | ₩102,502 | ₩104,091 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,230 | ₩106,951 | ₩103,985 | ₩103,998 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩108,996 | ₩110,065 | ₩107,833 | ₩109,517 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,078 | ₩108,562 | ₩103,570 | ₩108,475 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,190 | ₩106,550 | ₩102,514 | ₩102,688 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,764 | ₩109,450 | ₩105,135 | ₩105,388 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,713 | ₩108,635 | ₩105,815 | ₩105,909 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,323 | ₩107,980 | ₩105,274 | ₩105,936 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩103,944 | ₩106,156 | ₩102,287 | ₩105,561 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩106,804 | ₩108,007 | ₩101,726 | ₩101,726 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,568 | ₩111,007 | ₩103,356 | ₩107,954 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩108,983 | ₩109,814 | ₩106,898 | ₩107,031 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,591 | ₩112,591 | ₩106,844 | ₩107,726 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩111,949 | ₩114,007 | ₩111,388 | ₩113,500 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩111,883 | ₩114,074 | ₩111,221 | ₩113,620 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,399 | ₩112,831 | ₩109,838 | ₩112,471 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,090 | ₩110,553 | ₩106,673 | ₩109,464 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,477 | ₩112,417 | ₩107,947 | ₩110,666 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,250 | ₩110,506 | ₩107,713 | ₩109,664 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,502 | ₩114,609 | ₩109,678 | ₩109,905 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩114,930 | ₩120,489 | ₩113,901 | ₩114,141 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,394 | ₩113,366 | ₩101,238 | ₩113,259 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,309 | ₩102,033 | ₩98,031 | ₩101,806 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,554 | ₩101,165 | ₩94,523 | ₩100,737 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,717 | ₩97,717 | ₩93,815 | ₩95,873 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,214 | ₩100,443 | ₩98,158 | ₩99,574 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,269 | ₩100,837 | ₩97,971 | ₩99,254 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,659 | ₩102,234 | ₩99,802 | ₩102,087 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,225 | ₩101,218 | ₩97,102 | ₩100,831 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,628 | ₩99,628 | ₩95,986 | ₩98,960 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,229 | ₩101,833 | ₩98,585 | ₩99,735 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,721 | ₩100,966 | ₩97,450 | ₩99,280 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,608 | ₩102,635 | ₩98,773 | ₩98,853 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,541 | ₩104,238 | ₩100,724 | ₩101,873 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩100,831 | ₩103,477 | ₩99,067 | ₩102,087 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,735 | ₩101,699 | ₩98,345 | ₩98,452 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,720 | ₩104,720 | ₩99,347 | ₩99,615 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩101,833 | ₩104,613 | ₩100,831 | ₩104,439 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,238 | ₩104,586 | ₩100,256 | ₩100,697 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,036 | ₩105,615 | ₩100,724 | ₩104,132 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,526 | ₩104,269 | ₩100,804 | ₩103,183 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩96,942 | ₩101,245 | ₩96,541 | ₩100,791 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩95,939 | ₩97,095 | ₩95,338 | ₩96,314 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩93,841 | ₩95,365 | ₩93,146 | ₩95,311 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩92,919 | ₩94,256 | ₩92,171 | ₩92,812 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,117 | ₩93,694 | ₩91,823 | ₩92,278 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,088 | ₩94,443 | ₩90,086 | ₩92,371 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,594 | ₩90,981 | ₩88,736 | ₩89,525 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,367 | ₩91,235 | ₩88,910 | ₩90,447 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,117 | ₩93,086 | ₩91,422 | ₩92,064 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,340 | ₩91,957 | ₩89,257 | ₩91,810 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,289 | ₩92,411 | ₩90,313 | ₩90,647 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,146 | ₩91,275 | ₩87,121 | ₩90,674 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,629 | ₩90,407 | ₩87,400 | ₩88,081 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,284 | ₩85,770 | ₩82,811 | ₩85,222 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,201 | ₩84,052 | ₩81,279 | ₩83,885 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩78,927 | ₩82,322 | ₩78,005 | ₩82,201 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,716 | ₩81,092 | ₩78,700 | ₩80,504 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,673 | ₩79,702 | ₩77,471 | ₩78,727 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,090 | ₩80,090 | ₩77,376 | ₩77,711 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,702 | ₩80,264 | ₩78,366 | ₩79,021 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,491 | ₩82,135 | ₩80,491 | ₩80,878 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,667 | ₩82,188 | ₩80,464 | ₩81,373 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,442 | ₩80,932 | ₩76,442 | ₩80,624 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,230 | ₩78,733 | ₩76,348 | ₩77,671 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,479 | ₩76,107 | ₩73,742 | ₩74,998 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,753 | ₩75,987 | ₩71,831 | ₩75,894 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,784 | ₩75,553 | ₩73,822 | ₩73,902 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,054 | ₩76,702 | ₩74,838 | ₩75,025 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩75,974 | ₩76,522 | ₩75,012 | ₩75,052 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩76,856 | ₩77,317 | ₩73,916 | ₩75,012 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩78,847 | ₩78,847 | ₩75,640 | ₩75,840 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,720 | ₩82,362 | ₩78,981 | ₩79,929 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,800 | ₩83,371 | ₩81,226 | ₩81,760 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,517 | ₩82,723 | ₩78,219 | ₩82,308 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,669 | ₩82,956 | ₩81,253 | ₩82,068 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,671 | ₩84,834 | ₩82,970 | ₩84,032 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩83,992 | ₩85,235 | ₩82,589 | ₩84,299 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,366 | ₩84,433 | ₩81,958 | ₩83,417 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,754 | ₩87,681 | ₩84,420 | ₩87,413 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,050 | ₩86,946 | ₩84,647 | ₩86,478 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩86,932 | ₩88,710 | ₩85,101 | ₩87,306 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,097 | ₩89,097 | ₩86,598 | ₩86,892 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,360 | ₩89,364 | ₩87,253 | ₩88,416 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,204 | ₩89,204 | ₩86,231 | ₩87,066 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,576 | ₩90,099 | ₩88,222 | ₩89,779 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,667 | ₩89,618 | ₩87,667 | ₩89,151 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,151 | ₩90,327 | ₩88,028 | ₩88,723 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩87,908 | ₩88,977 | ₩86,545 | ₩88,843 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩88,937 | ₩89,485 | ₩86,204 | ₩89,084 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,353 | ₩91,636 | ₩87,493 | ₩87,881 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩90,875 | ₩92,826 | ₩88,990 | ₩89,939 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,431 | ₩91,202 | ₩88,750 | ₩89,485 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,367 | ₩91,402 | ₩88,502 | ₩88,910 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩88,977 | ₩91,556 | ₩88,897 | ₩90,500 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,342 | ₩91,476 | ₩87,854 | ₩87,934 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,336 | ₩97,984 | ₩90,514 | ₩92,278 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,380 | ₩95,191 | ₩90,380 | ₩93,400 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,102 | ₩94,282 | ₩89,939 | ₩93,627 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,351 | ₩95,579 | ₩91,743 | ₩92,812 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,051 | ₩94,028 | ₩91,249 | ₩93,988 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩93,868 | ₩94,392 | ₩90,233 | ₩91,356 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,124 | ₩95,418 | ₩93,982 | ₩94,576 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,755 | ₩96,755 | ₩94,670 | ₩95,098 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,372 | ₩98,372 | ₩96,274 | ₩96,487 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,786 | ₩99,668 | ₩97,303 | ₩98,238 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,020 | ₩98,305 | ₩95,311 | ₩97,663 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩94,964 | ₩95,939 | ₩93,627 | ₩95,138 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,231 | ₩96,287 | ₩94,302 | ₩96,233 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩93,975 | ₩95,044 | ₩93,414 | ₩94,670 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,010 | ₩93,547 | ₩91,783 | ₩93,093 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,478 | ₩93,507 | ₩91,592 | ₩92,411 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,338 | ₩92,010 | ₩89,338 | ₩91,289 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,182 | ₩91,977 | ₩89,171 | ₩90,073 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,681 | ₩90,741 | ₩87,278 | ₩90,728 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,703 | ₩91,703 | ₩87,373 | ₩87,453 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,122 | ₩91,890 | ₩87,801 | ₩91,890 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,104 | ₩89,672 | ₩86,104 | ₩88,723 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,195 | ₩86,331 | ₩83,912 | ₩86,104 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩84,928 | ₩85,355 | ₩83,899 | ₩84,527 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,315 | ₩85,836 | ₩84,874 | ₩85,222 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,211 | ₩86,865 | ₩85,248 | ₩85,716 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,785 | ₩87,052 | ₩85,040 | ₩86,799 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,079 | ₩87,534 | ₩86,652 | ₩87,012 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,462 | ₩87,293 | ₩85,128 | ₩86,865 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,478 | ₩86,852 | ₩84,420 | ₩85,382 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,369 | ₩86,638 | ₩85,008 | ₩85,729 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,732 | ₩87,293 | ₩85,302 | ₩85,449 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,128 | ₩86,892 | ₩84,179 | ₩85,168 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,384 | ₩86,740 | ₩85,135 | ₩85,596 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,694 | ₩87,694 | ₩85,627 | ₩86,304 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩88,843 | ₩89,378 | ₩85,997 | ₩86,424 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,745 | ₩89,217 | ₩86,037 | ₩89,084 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩84,861 | ₩88,162 | ₩84,380 | ₩86,745 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,446 | ₩86,050 | ₩84,112 | ₩84,740 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,449 | ₩85,930 | ₩84,789 | ₩85,222 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,556 | ₩86,785 | ₩84,874 | ₩85,315 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,122 | ₩88,255 | ₩86,010 | ₩86,411 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩86,852 | ₩89,364 | ₩86,852 | ₩88,576 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩87,894 | ₩88,041 | ₩85,609 | ₩86,932 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,576 | ₩90,073 | ₩87,052 | ₩87,427 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,605 | ₩90,220 | ₩88,763 | ₩89,471 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩86,999 | ₩89,578 | ₩86,932 | ₩89,391 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,139 | ₩87,012 | ₩83,261 | ₩86,999 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩81,961 | ₩83,698 | ₩81,486 | ₩83,484 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,497 | ₩83,538 | ₩77,324 | ₩82,282 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,384 | ₩89,605 | ₩74,116 | ₩77,430 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,614 | ₩97,343 | ₩87,346 | ₩88,910 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,636 | ₩87,173 | ₩84,580 | ₩86,999 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,531 | ₩88,803 | ₩85,288 | ₩86,398 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,703 | ₩87,320 | ₩85,596 | ₩86,879 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩86,932 | ₩88,255 | ₩85,850 | ₩86,638 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,240 | ₩88,349 | ₩86,952 | ₩88,015 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,360 | ₩87,727 | ₩85,983 | ₩87,012 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,097 | ₩89,431 | ₩87,210 | ₩87,400 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩87,908 | ₩88,857 | ₩86,879 | ₩88,068 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,142 | ₩91,650 | ₩88,015 | ₩88,937 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩90,915 | ₩92,325 | ₩89,645 | ₩91,302 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,064 | ₩92,592 | ₩90,741 | ₩91,409 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,451 | ₩94,126 | ₩90,327 | ₩93,547 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,690 | ₩92,786 | ₩90,808 | ₩92,545 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩91,997 | ₩93,547 | ₩91,610 | ₩91,690 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩91,904 | ₩94,643 | ₩91,783 | ₩92,839 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩90,875 | ₩92,131 | ₩90,353 | ₩91,917 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,024 | ₩92,585 | ₩90,768 | ₩91,610 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,171 | ₩92,679 | ₩90,861 | ₩91,316 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,803 | ₩90,781 | ₩88,803 | ₩90,781 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩89,886 | ₩90,180 | ₩87,694 | ₩88,349 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,122 | ₩90,086 | ₩87,881 | ₩89,779 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,787 | ₩89,137 | ₩87,787 | ₩88,202 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,640 | ₩89,511 | ₩86,852 | ₩87,133 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,242 | ₩88,963 | ₩87,580 | ₩88,736 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,654 | ₩89,157 | ₩86,003 | ₩88,242 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,564 | ₩86,558 | ₩82,629 | ₩86,037 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,366 | ₩85,248 | ₩83,197 | ₩85,115 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,141 | ₩85,636 | ₩82,228 | ₩82,335 | -3.30% | 55.7만 |
|---|