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 | ₩127,056 | ₩127,056 | ₩126,989 | ₩126,989 | -0.05% | 35.5만 |
| 2026.10.08 | ₩127,002 | ₩127,069 | ₩126,935 | ₩126,989 | -0.01% | 82만 |
| 2026.10.07 | ₩126,895 | ₩127,002 | ₩126,882 | ₩127,002 | +0.08% | 77.7만 |
| 2026.10.06 | ₩126,975 | ₩127,016 | ₩126,828 | ₩126,828 | -0.12% | 40.4만 |
| 2026.10.05 | ₩126,868 | ₩126,949 | ₩126,868 | ₩126,909 | +0.03% | 60만 |
| 2026.10.02 | ₩127,002 | ₩127,042 | ₩126,694 | ₩126,694 | -0.24% | 134.7만 |
| 2026.10.01 | ₩126,962 | ₩126,989 | ₩126,868 | ₩126,895 | -0.05% | 59.7만 |
| 2026.09.30 | ₩126,909 | ₩126,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,868 |
| -0.03% |
| 46.7만 |
| 2026.09.29 | ₩126,775 | ₩126,909 | ₩126,694 | ₩126,842 | +0.05% | 60.5만 |
|---|
| 2026.09.28 | ₩126,614 | ₩126,821 | ₩126,601 | ₩126,668 | +0.04% | 203.2만 |
|---|
| 2026.09.25 | ₩126,734 | ₩126,734 | ₩126,587 | ₩126,627 | -0.08% | 53.8만 |
|---|
| 2026.09.24 | ₩126,534 | ₩126,694 | ₩126,534 | ₩126,587 | +0.04% | 60.4만 |
|---|
| 2026.09.23 | ₩126,601 | ₩126,614 | ₩126,520 | ₩126,547 | -0.04% | 34만 |
|---|
| 2026.09.22 | ₩126,534 | ₩126,734 | ₩126,493 | ₩126,534 | 0.00% | 86.3만 |
|---|
| 2026.09.21 | ₩126,587 | ₩126,587 | ₩126,333 | ₩126,493 | -0.07% | 54.5만 |
|---|
| 2026.09.18 | ₩126,440 | ₩126,547 | ₩126,293 | ₩126,293 | -0.12% | 144.7만 |
|---|
| 2026.09.17 | ₩126,708 | ₩126,708 | ₩126,313 | ₩126,493 | -0.17% | 47.6만 |
|---|
| 2026.09.16 | ₩126,641 | ₩126,641 | ₩126,507 | ₩126,560 | -0.06% | 94.5만 |
|---|
| 2026.09.15 | ₩126,293 | ₩126,701 | ₩126,293 | ₩126,601 | +0.24% | 103만 |
|---|
| 2026.09.14 | ₩125,944 | ₩126,199 | ₩125,690 | ₩125,958 | +0.01% | 84.7만 |
|---|
| 2026.09.11 | ₩126,373 | ₩126,373 | ₩126,038 | ₩126,065 | -0.24% | 44만 |
|---|
| 2026.09.10 | ₩125,944 | ₩126,386 | ₩125,891 | ₩126,078 | +0.11% | 101.8만 |
|---|
| 2026.09.09 | ₩125,663 | ₩126,266 | ₩125,610 | ₩126,145 | +0.38% | 102.6만 |
|---|
| 2026.09.08 | ₩125,570 | ₩125,851 | ₩125,489 | ₩125,690 | +0.10% | 50.9만 |
|---|
| 2026.09.04 | ₩125,422 | ₩125,583 | ₩125,422 | ₩125,543 | +0.10% | 40.7만 |
|---|
| 2026.09.03 | ₩125,395 | ₩125,556 | ₩125,395 | ₩125,395 | 0.00% | 90.9만 |
|---|
| 2026.09.02 | ₩125,395 | ₩125,516 | ₩125,262 | ₩125,262 | -0.11% | 90.9만 |
|---|
| 2026.09.01 | ₩125,462 | ₩125,516 | ₩125,329 | ₩125,369 | -0.07% | 121.2만 |
|---|
| 2026.08.31 | ₩125,342 | ₩125,570 | ₩125,275 | ₩125,449 | +0.09% | 64.7만 |
|---|
| 2026.08.28 | ₩125,650 | ₩125,811 | ₩125,195 | ₩125,329 | -0.26% | 63.9만 |
|---|
| 2026.08.27 | ₩125,529 | ₩125,556 | ₩125,395 | ₩125,409 | -0.10% | 41.2만 |
|---|
| 2026.08.26 | ₩125,449 | ₩125,623 | ₩125,369 | ₩125,369 | -0.06% | 46.5만 |
|---|
| 2026.08.25 | ₩125,516 | ₩125,663 | ₩125,355 | ₩125,355 | -0.13% | 33.8만 |
|---|
| 2026.08.24 | ₩125,355 | ₩125,570 | ₩125,121 | ₩125,181 | -0.14% | 56.9만 |
|---|
| 2026.08.21 | ₩125,570 | ₩125,570 | ₩125,248 | ₩125,329 | -0.19% | 46만 |
|---|
| 2026.08.20 | ₩125,128 | ₩125,422 | ₩125,128 | ₩125,181 | +0.04% | 61.3만 |
|---|
| 2026.08.19 | ₩125,329 | ₩125,462 | ₩125,101 | ₩125,101 | -0.18% | 68.7만 |
|---|
| 2026.08.18 | ₩125,262 | ₩125,315 | ₩124,947 | ₩125,114 | -0.12% | 62만 |
|---|
| 2026.08.17 | ₩125,677 | ₩125,717 | ₩125,476 | ₩125,476 | -0.16% | 57.7만 |
|---|
| 2026.08.14 | ₩125,703 | ₩125,878 | ₩125,596 | ₩125,596 | -0.09% | 81.1만 |
|---|
| 2026.08.13 | ₩125,757 | ₩126,052 | ₩125,596 | ₩125,636 | -0.10% | 124.7만 |
|---|
| 2026.08.12 | ₩125,797 | ₩125,837 | ₩125,596 | ₩125,610 | -0.15% | 105.3만 |
|---|
| 2026.08.11 | ₩125,663 | ₩125,811 | ₩125,583 | ₩125,690 | +0.02% | 89.4만 |
|---|
| 2026.08.10 | ₩125,529 | ₩125,703 | ₩125,436 | ₩125,529 | 0.00% | 113.6만 |
|---|
| 2026.08.07 | ₩125,636 | ₩125,636 | ₩125,395 | ₩125,476 | -0.13% | 139.8만 |
|---|
| 2026.08.06 | ₩125,355 | ₩125,529 | ₩125,329 | ₩125,409 | +0.04% | 185.3만 |
|---|
| 2026.08.05 | ₩125,188 | ₩125,529 | ₩125,128 | ₩125,436 | +0.20% | 318.2만 |
|---|
| 2026.08.04 | ₩125,128 | ₩125,329 | ₩124,994 | ₩125,235 | +0.09% | 351.1만 |
|---|
| 2026.08.03 | ₩125,061 | ₩125,329 | ₩124,927 | ₩125,262 | +0.16% | 885.9만 |
|---|
| 2026.07.31 | ₩97,357 | ₩98,696 | ₩95,068 | ₩97,692 | +0.34% | 58.2만 |
|---|
| 2026.07.30 | ₩98,228 | ₩98,837 | ₩94,652 | ₩95,068 | -3.22% | 52.9만 |
|---|
| 2026.07.29 | ₩102,445 | ₩102,820 | ₩94,853 | ₩95,643 | -6.64% | 52만 |
|---|
| 2026.07.28 | ₩99,553 | ₩103,717 | ₩99,553 | ₩103,704 | +4.17% | 52만 |
|---|
| 2026.07.27 | ₩102,593 | ₩103,008 | ₩99,071 | ₩100,812 | -1.74% | 48.8만 |
|---|
| 2026.07.24 | ₩98,388 | ₩102,767 | ₩95,643 | ₩102,606 | +4.29% | 46.8만 |
|---|
| 2026.07.23 | ₩96,795 | ₩99,366 | ₩96,715 | ₩97,812 | +1.05% | 27.4만 |
|---|
| 2026.07.22 | ₩99,634 | ₩100,571 | ₩97,371 | ₩97,692 | -1.95% | 42.2만 |
|---|
| 2026.07.21 | ₩99,727 | ₩100,410 | ₩98,623 | ₩99,808 | +0.08% | 27.5만 |
|---|
| 2026.07.20 | ₩98,428 | ₩99,245 | ₩97,130 | ₩98,281 | -0.15% | 33.1만 |
|---|
| 2026.07.17 | ₩95,215 | ₩100,089 | ₩95,215 | ₩98,308 | +3.25% | 22.4만 |
|---|
| 2026.07.16 | ₩97,330 | ₩99,506 | ₩92,325 | ₩97,906 | +0.59% | 14.8만 |
|---|
| 2026.07.15 | ₩99,727 | ₩100,022 | ₩97,464 | ₩98,857 | -0.87% | 24.1만 |
|---|
| 2026.07.14 | ₩98,147 | ₩98,750 | ₩96,795 | ₩98,522 | +0.38% | 20.2만 |
|---|
| 2026.07.13 | ₩95,791 | ₩97,197 | ₩95,068 | ₩95,978 | +0.20% | 24.8만 |
|---|
| 2026.07.10 | ₩94,385 | ₩97,371 | ₩94,164 | ₩96,728 | +2.48% | 21.5만 |
|---|
| 2026.07.09 | ₩93,715 | ₩95,791 | ₩93,434 | ₩94,532 | +0.87% | 24.8만 |
|---|
| 2026.07.08 | ₩93,247 | ₩93,247 | ₩90,903 | ₩92,282 | -1.03% | 26.5만 |
|---|
| 2026.07.07 | ₩92,858 | ₩94,331 | ₩90,381 | ₩92,738 | -0.13% | 40.5만 |
|---|
| 2026.07.06 | ₩92,872 | ₩95,228 | ₩92,872 | ₩94,331 | +1.57% | 28.7만 |
|---|
| 2026.07.02 | ₩97,625 | ₩97,839 | ₩91,318 | ₩92,671 | -5.07% | 37.6만 |
|---|
| 2026.07.01 | ₩100,892 | ₩101,495 | ₩96,862 | ₩96,982 | -3.88% | 24.2만 |
|---|
| 2026.06.30 | ₩101,441 | ₩102,486 | ₩100,276 | ₩101,816 | +0.37% | 17.9만 |
|---|
| 2026.06.29 | ₩102,686 | ₩103,430 | ₩99,660 | ₩100,598 | -2.03% | 29만 |
|---|
| 2026.06.26 | ₩103,865 | ₩106,650 | ₩102,526 | ₩104,213 | +0.34% | 100.8만 |
|---|
| 2026.06.25 | ₩106,489 | ₩109,160 | ₩104,963 | ₩107,065 | +0.54% | 18만 |
|---|
| 2026.06.24 | ₩104,132 | ₩105,579 | ₩102,701 | ₩104,293 | +0.15% | 53.5만 |
|---|
| 2026.06.23 | ₩106,436 | ₩107,159 | ₩104,186 | ₩104,199 | -2.10% | 26만 |
|---|
| 2026.06.22 | ₩109,207 | ₩110,278 | ₩108,042 | ₩109,729 | +0.48% | 52.9만 |
|---|
| 2026.06.18 | ₩104,280 | ₩108,772 | ₩103,771 | ₩108,685 | +4.22% | 62.2만 |
|---|
| 2026.06.17 | ₩106,395 | ₩106,757 | ₩102,713 | ₩102,887 | -3.30% | 36.1만 |
|---|
| 2026.06.16 | ₩106,971 | ₩109,662 | ₩105,339 | ₩105,592 | -1.29% | 26.8만 |
|---|
| 2026.06.15 | ₩107,922 | ₩108,846 | ₩106,020 | ₩106,114 | -1.67% | 27.2만 |
|---|
| 2026.06.12 | ₩106,529 | ₩108,190 | ₩105,478 | ₩106,141 | -0.36% | 30만 |
|---|
| 2026.06.11 | ₩104,146 | ₩106,362 | ₩102,486 | ₩105,766 | +1.56% | 33만 |
|---|
| 2026.06.10 | ₩107,011 | ₩108,216 | ₩101,923 | ₩101,923 | -4.75% | 55.1만 |
|---|
| 2026.06.09 | ₩108,779 | ₩111,222 | ₩103,557 | ₩108,163 | -0.57% | 41.3만 |
|---|
| 2026.06.08 | ₩109,194 | ₩110,027 | ₩107,105 | ₩107,239 | -1.79% | 29.2만 |
|---|
| 2026.06.05 | ₩112,809 | ₩112,809 | ₩107,051 | ₩107,935 | -4.32% | 29.2만 |
|---|
| 2026.06.04 | ₩112,166 | ₩114,228 | ₩111,604 | ₩113,720 | +1.38% | 40.8만 |
|---|
| 2026.06.03 | ₩112,099 | ₩114,295 | ₩111,437 | ₩113,840 | +1.55% | 46.1만 |
|---|
| 2026.06.02 | ₩110,613 | ₩113,050 | ₩110,051 | ₩112,689 | +1.88% | 34.6만 |
|---|
| 2026.06.01 | ₩109,301 | ₩110,767 | ₩106,880 | ₩109,676 | +0.34% | 33.5만 |
|---|
| 2026.05.29 | ₩109,689 | ₩112,635 | ₩108,156 | ₩110,881 | +1.09% | 49.1만 |
|---|
| 2026.05.28 | ₩109,462 | ₩110,720 | ₩107,922 | ₩109,877 | +0.38% | 38.7만 |
|---|
| 2026.05.27 | ₩114,724 | ₩114,831 | ₩109,890 | ₩110,118 | -4.01% | 51.3만 |
|---|
| 2026.05.26 | ₩115,152 | ₩120,722 | ₩114,121 | ₩114,362 | -0.69% | 132.2만 |
|---|
| 2026.05.22 | ₩102,593 | ₩113,586 | ₩101,434 | ₩113,479 | +10.61% | 101.7만 |
|---|
| 2026.05.21 | ₩100,504 | ₩102,231 | ₩98,221 | ₩102,003 | +1.49% | 73.3만 |
|---|
| 2026.05.20 | ₩96,741 | ₩101,361 | ₩94,706 | ₩100,932 | +4.33% | 57.9만 |
|---|
| 2026.05.19 | ₩97,906 | ₩97,906 | ₩93,996 | ₩96,058 | -1.89% | 57.2만 |
|---|
| 2026.05.18 | ₩99,406 | ₩100,638 | ₩98,348 | ₩99,767 | +0.36% | 43.6만 |
|---|
| 2026.05.15 | ₩100,464 | ₩101,033 | ₩98,161 | ₩99,446 | -1.01% | 35.6만 |
|---|
| 2026.05.14 | ₩101,856 | ₩102,432 | ₩99,995 | ₩102,285 | +0.42% | 26.7만 |
|---|
| 2026.05.13 | ₩98,415 | ₩101,414 | ₩97,290 | ₩101,026 | +2.65% | 41.7만 |
|---|
| 2026.05.12 | ₩99,821 | ₩99,821 | ₩96,172 | ₩99,151 | -0.67% | 42.5만 |
|---|
| 2026.05.11 | ₩100,424 | ₩102,030 | ₩98,777 | ₩99,928 | -0.49% | 49.7만 |
|---|
| 2026.05.08 | ₩99,915 | ₩101,161 | ₩97,638 | ₩99,473 | -0.44% | 35만 |
|---|
| 2026.05.07 | ₩102,807 | ₩102,834 | ₩98,964 | ₩99,044 | -3.66% | 33.8만 |
|---|
| 2026.05.06 | ₩102,740 | ₩104,440 | ₩100,919 | ₩102,070 | -0.65% | 48.7만 |
|---|
| 2026.05.05 | ₩101,026 | ₩103,677 | ₩99,259 | ₩102,285 | +1.25% | 59.2만 |
|---|
| 2026.05.04 | ₩99,928 | ₩101,896 | ₩98,536 | ₩98,643 | -1.29% | 67.8만 |
|---|
| 2026.05.01 | ₩104,922 | ₩104,922 | ₩99,540 | ₩99,808 | -4.87% | 67.3만 |
|---|
| 2026.04.30 | ₩102,030 | ₩104,815 | ₩101,026 | ₩104,641 | +2.56% | 34.8만 |
|---|
| 2026.04.29 | ₩104,440 | ₩104,789 | ₩100,450 | ₩100,892 | -3.40% | 48.1만 |
|---|
| 2026.04.28 | ₩103,235 | ₩105,820 | ₩100,919 | ₩104,333 | +1.06% | 71만 |
|---|
| 2026.04.27 | ₩101,722 | ₩104,471 | ₩100,999 | ₩103,383 | +1.63% | 61.3만 |
|---|
| 2026.04.24 | ₩97,130 | ₩101,441 | ₩96,728 | ₩100,986 | +3.97% | 60.5만 |
|---|
| 2026.04.23 | ₩96,125 | ₩97,284 | ₩95,523 | ₩96,500 | +0.39% | 40.2만 |
|---|
| 2026.04.22 | ₩94,023 | ₩95,550 | ₩93,327 | ₩95,496 | +1.57% | 50.3만 |
|---|
| 2026.04.21 | ₩93,099 | ₩94,438 | ₩92,349 | ₩92,992 | -0.12% | 28.8만 |
|---|
| 2026.04.20 | ₩92,296 | ₩93,876 | ₩92,001 | ₩92,457 | +0.17% | 33.9만 |
|---|
| 2026.04.17 | ₩91,265 | ₩94,626 | ₩90,261 | ₩92,550 | +1.41% | 240.1만 |
|---|
| 2026.04.16 | ₩90,769 | ₩91,158 | ₩88,908 | ₩89,698 | -1.18% | 68.5만 |
|---|
| 2026.04.15 | ₩90,542 | ₩91,412 | ₩89,082 | ₩90,622 | +0.09% | 44만 |
|---|
| 2026.04.14 | ₩92,296 | ₩93,267 | ₩91,600 | ₩92,242 | -0.06% | 24.7만 |
|---|
| 2026.04.13 | ₩90,515 | ₩92,135 | ₩89,430 | ₩91,988 | +1.63% | 39만 |
|---|
| 2026.04.10 | ₩91,466 | ₩92,590 | ₩90,488 | ₩90,823 | -0.70% | 33.8만 |
|---|
| 2026.04.09 | ₩87,315 | ₩91,452 | ₩87,289 | ₩90,850 | +4.05% | 44만 |
|---|
| 2026.04.08 | ₩88,801 | ₩90,582 | ₩87,569 | ₩88,252 | -0.62% | 41.8만 |
|---|
| 2026.04.07 | ₩83,445 | ₩85,936 | ₩82,971 | ₩85,387 | +2.33% | 33만 |
|---|
| 2026.04.06 | ₩82,361 | ₩84,215 | ₩81,437 | ₩84,048 | +2.05% | 24.3만 |
|---|
| 2026.04.02 | ₩79,080 | ₩82,481 | ₩78,156 | ₩82,361 | +4.15% | 33.5만 |
|---|
| 2026.04.01 | ₩79,870 | ₩81,249 | ₩78,853 | ₩80,660 | +0.99% | 33.1만 |
|---|
| 2026.03.31 | ₩78,826 | ₩79,857 | ₩77,621 | ₩78,879 | +0.07% | 35.7만 |
|---|
| 2026.03.30 | ₩80,245 | ₩80,245 | ₩77,526 | ₩77,862 | -2.97% | 23.4만 |
|---|
| 2026.03.27 | ₩79,857 | ₩80,419 | ₩78,518 | ₩79,174 | -0.86% | 18.9만 |
|---|
| 2026.03.26 | ₩80,647 | ₩82,294 | ₩80,647 | ₩81,035 | +0.48% | 27.1만 |
|---|
| 2026.03.25 | ₩81,825 | ₩82,347 | ₩80,620 | ₩81,530 | -0.36% | 24.1만 |
|---|
| 2026.03.24 | ₩76,590 | ₩81,089 | ₩76,590 | ₩80,781 | +5.47% | 22.2만 |
|---|
| 2026.03.23 | ₩77,380 | ₩78,886 | ₩76,496 | ₩77,822 | +0.57% | 34.2만 |
|---|
| 2026.03.20 | ₩75,626 | ₩76,255 | ₩73,885 | ₩75,144 | -0.64% | 58.9만 |
|---|
| 2026.03.19 | ₩72,894 | ₩76,134 | ₩71,970 | ₩76,041 | +4.32% | 38.4만 |
|---|
| 2026.03.18 | ₩74,929 | ₩75,699 | ₩73,965 | ₩74,046 | -1.18% | 40.3만 |
|---|
| 2026.03.17 | ₩76,201 | ₩76,851 | ₩74,983 | ₩75,170 | -1.35% | 35.9만 |
|---|
| 2026.03.16 | ₩76,121 | ₩76,670 | ₩75,157 | ₩75,197 | -1.21% | 32.4만 |
|---|
| 2026.03.13 | ₩77,005 | ₩77,467 | ₩74,059 | ₩75,157 | -2.40% | 40.8만 |
|---|
| 2026.03.12 | ₩79,000 | ₩79,000 | ₩75,786 | ₩75,987 | -3.81% | 45.1만 |
|---|
| 2026.03.11 | ₩81,879 | ₩82,521 | ₩79,134 | ₩80,084 | -2.19% | 39.4만 |
|---|
| 2026.03.10 | ₩81,959 | ₩83,532 | ₩81,383 | ₩81,919 | -0.05% | 24.9만 |
|---|
| 2026.03.09 | ₩80,674 | ₩82,883 | ₩78,370 | ₩82,468 | +2.22% | 32.4만 |
|---|
| 2026.03.06 | ₩82,829 | ₩83,117 | ₩81,410 | ₩82,227 | -0.73% | 36.9만 |
|---|
| 2026.03.05 | ₩83,834 | ₩84,998 | ₩83,131 | ₩84,195 | +0.43% | 31.5만 |
|---|
| 2026.03.04 | ₩84,155 | ₩85,400 | ₩82,749 | ₩84,463 | +0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩84,530 | ₩84,597 | ₩82,117 | ₩83,579 | -1.12% | 23.4만 |
|---|
| 2026.03.02 | ₩84,918 | ₩87,850 | ₩84,583 | ₩87,583 | +3.14% | 25만 |
|---|
| 2026.02.27 | ₩86,217 | ₩87,114 | ₩84,811 | ₩86,645 | +0.50% | 37.5만 |
|---|
| 2026.02.26 | ₩87,101 | ₩88,881 | ₩85,266 | ₩87,476 | +0.43% | 23.4만 |
|---|
| 2026.02.25 | ₩89,270 | ₩89,270 | ₩86,766 | ₩87,060 | -2.47% | 17.4만 |
|---|
| 2026.02.24 | ₩87,529 | ₩89,538 | ₩87,422 | ₩88,587 | +1.21% | 17.7만 |
|---|
| 2026.02.23 | ₩89,377 | ₩89,377 | ₩86,398 | ₩87,235 | -2.40% | 26.4만 |
|---|
| 2026.02.20 | ₩88,748 | ₩90,274 | ₩88,393 | ₩89,953 | +1.36% | 31.4만 |
|---|
| 2026.02.19 | ₩87,837 | ₩89,792 | ₩87,837 | ₩89,323 | +1.69% | 21.5만 |
|---|
| 2026.02.18 | ₩89,323 | ₩90,502 | ₩88,199 | ₩88,895 | -0.48% | 24.9만 |
|---|
| 2026.02.17 | ₩88,078 | ₩89,149 | ₩86,712 | ₩89,015 | +1.06% | 26.9만 |
|---|
| 2026.02.13 | ₩89,109 | ₩89,658 | ₩86,371 | ₩89,256 | +0.17% | 26.5만 |
|---|
| 2026.02.12 | ₩90,528 | ₩91,814 | ₩87,663 | ₩88,051 | -2.74% | 25.2만 |
|---|
| 2026.02.11 | ₩91,051 | ₩93,006 | ₩89,163 | ₩90,113 | -1.03% | 24.6만 |
|---|
| 2026.02.10 | ₩89,605 | ₩91,379 | ₩88,922 | ₩89,658 | +0.06% | 24.7만 |
|---|
| 2026.02.09 | ₩90,542 | ₩91,580 | ₩88,674 | ₩89,082 | -1.61% | 36.5만 |
|---|
| 2026.02.06 | ₩89,149 | ₩91,734 | ₩89,069 | ₩90,676 | +1.71% | 32.1만 |
|---|
| 2026.02.05 | ₩91,519 | ₩91,653 | ₩88,025 | ₩88,105 | -3.73% | 31.7만 |
|---|
| 2026.02.04 | ₩94,519 | ₩98,174 | ₩90,689 | ₩92,457 | -2.18% | 53만 |
|---|
| 2026.02.03 | ₩90,555 | ₩95,376 | ₩90,555 | ₩93,581 | +3.34% | 55.5만 |
|---|
| 2026.02.02 | ₩91,278 | ₩94,465 | ₩90,113 | ₩93,809 | +2.77% | 53.3만 |
|---|
| 2026.01.30 | ₩95,536 | ₩95,764 | ₩91,921 | ₩92,992 | -2.66% | 62.8만 |
|---|
| 2026.01.29 | ₩92,229 | ₩94,211 | ₩91,426 | ₩94,170 | +2.11% | 31만 |
|---|
| 2026.01.28 | ₩94,050 | ₩94,575 | ₩90,408 | ₩91,533 | -2.68% | 65.9만 |
|---|
| 2026.01.27 | ₩95,309 | ₩95,603 | ₩94,164 | ₩94,760 | -0.58% | 24.7만 |
|---|
| 2026.01.26 | ₩96,942 | ₩96,942 | ₩94,853 | ₩95,282 | -1.71% | 35만 |
|---|
| 2026.01.23 | ₩98,562 | ₩98,562 | ₩96,460 | ₩96,674 | -1.92% | 19.4만 |
|---|
| 2026.01.22 | ₩98,977 | ₩99,861 | ₩97,491 | ₩98,428 | -0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩96,206 | ₩98,495 | ₩95,496 | ₩97,853 | +1.71% | 45.6만 |
|---|
| 2026.01.20 | ₩95,148 | ₩96,125 | ₩93,809 | ₩95,322 | +0.18% | 24.9만 |
|---|
| 2026.01.16 | ₩95,416 | ₩96,474 | ₩94,485 | ₩96,420 | +1.05% | 86.6만 |
|---|
| 2026.01.15 | ₩94,157 | ₩95,228 | ₩93,595 | ₩94,853 | +0.74% | 31.9만 |
|---|
| 2026.01.14 | ₩92,189 | ₩93,729 | ₩91,961 | ₩93,273 | +1.18% | 30.8만 |
|---|
| 2026.01.13 | ₩92,657 | ₩93,688 | ₩91,770 | ₩92,590 | -0.07% | 27만 |
|---|
| 2026.01.12 | ₩89,511 | ₩92,189 | ₩89,511 | ₩91,466 | +2.18% | 38.2만 |
|---|
| 2026.01.09 | ₩91,359 | ₩92,155 | ₩89,343 | ₩90,247 | -1.22% | 26.9만 |
|---|
| 2026.01.08 | ₩87,850 | ₩90,917 | ₩87,447 | ₩90,903 | +3.48% | 49.1만 |
|---|
| 2026.01.07 | ₩91,881 | ₩91,881 | ₩87,543 | ₩87,623 | -4.63% | 34.4만 |
|---|
| 2026.01.06 | ₩88,292 | ₩92,068 | ₩87,971 | ₩92,068 | +4.28% | 44.1만 |
|---|
| 2026.01.05 | ₩86,270 | ₩89,846 | ₩86,270 | ₩88,895 | +3.04% | 31.4만 |
|---|
| 2026.01.02 | ₩85,360 | ₩86,498 | ₩84,075 | ₩86,270 | +1.07% | 44.4만 |
|---|
| 2025.12.31 | ₩85,092 | ₩85,521 | ₩84,061 | ₩84,690 | -0.47% | 34.7만 |
|---|
| 2025.12.30 | ₩85,480 | ₩86,003 | ₩85,039 | ₩85,387 | -0.11% | 27.3만 |
|---|
| 2025.12.29 | ₩86,378 | ₩87,034 | ₩85,414 | ₩85,882 | -0.57% | 28.9만 |
|---|
| 2025.12.26 | ₩86,953 | ₩87,221 | ₩85,205 | ₩86,967 | +0.02% | 22.5만 |
|---|
| 2025.12.24 | ₩87,248 | ₩87,703 | ₩86,819 | ₩87,181 | -0.08% | 11.3만 |
|---|
| 2025.12.23 | ₩85,628 | ₩87,462 | ₩85,293 | ₩87,034 | +1.64% | 33.1만 |
|---|
| 2025.12.22 | ₩86,645 | ₩87,020 | ₩84,583 | ₩85,547 | -1.27% | 35.4만 |
|---|
| 2025.12.19 | ₩85,534 | ₩86,806 | ₩85,173 | ₩85,896 | +0.42% | 94.7만 |
|---|
| 2025.12.18 | ₩86,900 | ₩87,462 | ₩85,467 | ₩85,614 | -1.48% | 26.2만 |
|---|
| 2025.12.17 | ₩85,293 | ₩87,060 | ₩84,342 | ₩85,333 | +0.05% | 41.5만 |
|---|
| 2025.12.16 | ₩86,552 | ₩86,908 | ₩85,300 | ₩85,762 | -0.91% | 48만 |
|---|
| 2025.12.15 | ₩87,864 | ₩87,864 | ₩85,792 | ₩86,471 | -1.58% | 58.8만 |
|---|
| 2025.12.12 | ₩89,015 | ₩89,551 | ₩86,163 | ₩86,592 | -2.72% | 49.8만 |
|---|
| 2025.12.11 | ₩86,913 | ₩89,390 | ₩86,204 | ₩89,256 | +2.70% | 56.3만 |
|---|
| 2025.12.10 | ₩85,025 | ₩88,333 | ₩84,543 | ₩86,913 | +2.22% | 63.3만 |
|---|
| 2025.12.09 | ₩84,610 | ₩86,217 | ₩84,275 | ₩84,905 | +0.35% | 32.9만 |
|---|
| 2025.12.08 | ₩85,614 | ₩86,096 | ₩84,953 | ₩85,387 | -0.27% | 45만 |
|---|
| 2025.12.05 | ₩85,721 | ₩86,953 | ₩85,039 | ₩85,480 | -0.28% | 34.9만 |
|---|
| 2025.12.04 | ₩88,292 | ₩88,426 | ₩86,177 | ₩86,578 | -1.94% | 47.8만 |
|---|
| 2025.12.03 | ₩87,020 | ₩89,538 | ₩87,020 | ₩88,748 | +1.98% | 74.4만 |
|---|
| 2025.12.02 | ₩88,065 | ₩88,212 | ₩85,775 | ₩87,101 | -1.09% | 51.2만 |
|---|
| 2025.12.01 | ₩88,748 | ₩90,247 | ₩87,221 | ₩87,596 | -1.30% | 36.3만 |
|---|
| 2025.11.28 | ₩89,779 | ₩90,395 | ₩88,935 | ₩89,645 | -0.15% | 21.7만 |
|---|
| 2025.11.26 | ₩87,168 | ₩89,752 | ₩87,101 | ₩89,564 | +2.75% | 43.2만 |
|---|
| 2025.11.25 | ₩84,302 | ₩87,181 | ₩83,422 | ₩87,168 | +3.40% | 41.4만 |
|---|
| 2025.11.24 | ₩82,120 | ₩83,860 | ₩81,644 | ₩83,646 | +1.86% | 45.1만 |
|---|
| 2025.11.21 | ₩77,647 | ₩83,700 | ₩77,473 | ₩82,441 | +6.17% | 85.1만 |
|---|
| 2025.11.20 | ₩86,552 | ₩89,779 | ₩74,260 | ₩77,580 | -10.37% | 235.8만 |
|---|
| 2025.11.19 | ₩87,784 | ₩97,531 | ₩87,516 | ₩89,082 | +1.48% | 120.4만 |
|---|
| 2025.11.18 | ₩85,802 | ₩87,342 | ₩84,744 | ₩87,168 | +1.59% | 50.6만 |
|---|
| 2025.11.17 | ₩86,699 | ₩88,975 | ₩85,454 | ₩86,565 | -0.15% | 78.9만 |
|---|
| 2025.11.14 | ₩85,869 | ₩87,489 | ₩85,762 | ₩87,047 | +1.37% | 40만 |
|---|
| 2025.11.13 | ₩87,101 | ₩88,426 | ₩86,016 | ₩86,806 | -0.34% | 42.2만 |
|---|
| 2025.11.12 | ₩87,409 | ₩88,520 | ₩87,121 | ₩88,185 | +0.89% | 41.4만 |
|---|
| 2025.11.11 | ₩87,529 | ₩87,897 | ₩86,150 | ₩87,181 | -0.40% | 36.5만 |
|---|
| 2025.11.10 | ₩89,270 | ₩89,605 | ₩87,379 | ₩87,569 | -1.90% | 32만 |
|---|
| 2025.11.07 | ₩88,078 | ₩89,029 | ₩87,047 | ₩88,239 | +0.18% | 43.5만 |
|---|
| 2025.11.06 | ₩91,318 | ₩91,827 | ₩88,185 | ₩89,109 | -2.42% | 36.6만 |
|---|
| 2025.11.05 | ₩91,091 | ₩92,503 | ₩89,819 | ₩91,479 | +0.43% | 37.5만 |
|---|
| 2025.11.04 | ₩92,242 | ₩92,771 | ₩90,917 | ₩91,586 | -0.71% | 42.4만 |
|---|
| 2025.11.03 | ₩92,631 | ₩94,308 | ₩90,502 | ₩93,729 | +1.19% | 40만 |
|---|
| 2025.10.31 | ₩91,867 | ₩92,965 | ₩90,984 | ₩92,724 | +0.93% | 37.5만 |
|---|
| 2025.10.30 | ₩92,175 | ₩93,729 | ₩91,787 | ₩91,867 | -0.33% | 40.7만 |
|---|
| 2025.10.29 | ₩92,082 | ₩94,827 | ₩91,961 | ₩93,019 | +1.02% | 50.6만 |
|---|
| 2025.10.28 | ₩91,051 | ₩92,309 | ₩90,528 | ₩92,095 | +1.15% | 30만 |
|---|
| 2025.10.27 | ₩92,202 | ₩92,765 | ₩90,944 | ₩91,787 | -0.45% | 31.2만 |
|---|
| 2025.10.24 | ₩92,349 | ₩92,858 | ₩91,037 | ₩91,493 | -0.93% | 44만 |
|---|
| 2025.10.23 | ₩88,975 | ₩90,957 | ₩88,975 | ₩90,957 | +2.23% | 23.2만 |
|---|
| 2025.10.22 | ₩90,060 | ₩90,354 | ₩87,864 | ₩88,520 | -1.71% | 49.5만 |
|---|
| 2025.10.21 | ₩88,292 | ₩90,261 | ₩88,051 | ₩89,953 | +1.88% | 30.8만 |
|---|
| 2025.10.20 | ₩87,958 | ₩89,310 | ₩87,958 | ₩88,373 | +0.47% | 26.5만 |
|---|
| 2025.10.17 | ₩87,810 | ₩89,685 | ₩87,020 | ₩87,301 | -0.58% | 68.5만 |
|---|
| 2025.10.16 | ₩88,413 | ₩89,136 | ₩87,750 | ₩88,908 | +0.56% | 59.5만 |
|---|
| 2025.10.15 | ₩87,824 | ₩89,330 | ₩86,170 | ₩88,413 | +0.67% | 57.7만 |
|---|
| 2025.10.14 | ₩83,726 | ₩86,726 | ₩82,789 | ₩86,204 | +2.96% | 36.4만 |
|---|
| 2025.10.13 | ₩84,530 | ₩85,414 | ₩83,358 | ₩85,280 | +0.89% | 31.4만 |
|---|
| 2025.10.10 | ₩85,306 | ₩85,802 | ₩82,387 | ₩82,495 | -3.30% | 55.7만 |
|---|