시장 데이터를 불러오는 중
전체 종목
Atmus Filtration Technologies Inc. Common Stock 과거 주가
Atmus Filtration Technologies Inc. Common Stock · ATMU · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atmus Filtration Technologies Inc. Common Stock · ATMU · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,595 | ₩58,279 | ₩56,402 | ₩57,407 | -0.33% | 56.3만 |
| 2026.10.08 | ₩58,346 | ₩58,943 | ₩54,645 | ₩57,153 | -2.05% | 108.4만 |
| 2026.10.07 | ₩60,572 | ₩61,095 | ₩58,835 | ₩59,164 | -2.32% | 61.5만 |
| 2026.10.06 | ₩62,610 | ₩63,254 | ₩61,403 | ₩61,631 | -1.56% | 45만 |
| 2026.10.05 | ₩61,189 | ₩62,443 | ₩60,518 | ₩61,926 | +1.21% | 73.4만 |
| 2026.10.02 | ₩61,176 | ₩61,920 | ₩60,438 | ₩61,283 | +0.18% | 87.5만 |
| 2026.10.01 | ₩58,064 | ₩60,811 | ₩57,676 | ₩59,794 | +2.98% | 79.4만 |
| 2026.09.30 | ₩59,151 | ₩59,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,225 |
| -1.56% |
| 81.1만 |
| 2026.09.29 | ₩59,191 | ₩59,808 | ₩58,614 | ₩58,923 | -0.45% | 110.1만 |
|---|
| 2026.09.28 | ₩59,499 | ₩59,969 | ₩58,587 | ₩59,057 | -0.74% | 67.6만 |
|---|
| 2026.09.25 | ₩60,250 | ₩60,733 | ₩59,808 | ₩59,955 | -0.49% | 45.9만 |
|---|
| 2026.09.24 | ₩59,620 | ₩60,518 | ₩58,882 | ₩60,062 | +0.74% | 51.8만 |
|---|
| 2026.09.23 | ₩60,344 | ₩60,907 | ₩59,715 | ₩60,264 | -0.13% | 51.1만 |
|---|
| 2026.09.22 | ₩60,304 | ₩61,021 | ₩59,687 | ₩60,880 | +0.96% | 63만 |
|---|
| 2026.09.21 | ₩59,593 | ₩61,249 | ₩58,722 | ₩59,794 | +0.34% | 53만 |
|---|
| 2026.09.18 | ₩59,204 | ₩59,553 | ₩58,534 | ₩58,856 | -0.59% | 350.4만 |
|---|
| 2026.09.17 | ₩60,988 | ₩60,988 | ₩59,003 | ₩59,285 | -2.79% | 49.7만 |
|---|
| 2026.09.16 | ₩60,170 | ₩60,780 | ₩58,654 | ₩59,365 | -1.34% | 69.9만 |
|---|
| 2026.09.15 | ₩59,727 | ₩59,888 | ₩58,829 | ₩59,419 | -0.52% | 76.1만 |
|---|
| 2026.09.14 | ₩59,499 | ₩60,599 | ₩58,185 | ₩59,499 | 0.00% | 57만 |
|---|
| 2026.09.11 | ₩62,087 | ₩62,087 | ₩60,492 | ₩60,894 | -1.92% | 52.9만 |
|---|
| 2026.09.10 | ₩61,471 | ₩61,900 | ₩60,720 | ₩60,894 | -0.94% | 35.9만 |
|---|
| 2026.09.09 | ₩63,200 | ₩63,529 | ₩61,833 | ₩62,248 | -1.51% | 52.9만 |
|---|
| 2026.09.08 | ₩65,024 | ₩65,413 | ₩63,589 | ₩63,603 | -2.19% | 61.6만 |
|---|
| 2026.09.04 | ₩63,616 | ₩65,534 | ₩63,616 | ₩64,823 | +1.90% | 70.3만 |
|---|
| 2026.09.03 | ₩64,139 | ₩64,877 | ₩62,014 | ₩64,166 | +0.04% | 70.4만 |
|---|
| 2026.09.02 | ₩61,994 | ₩63,676 | ₩61,511 | ₩63,415 | +2.29% | 68.6만 |
|---|
| 2026.09.01 | ₩62,597 | ₩64,340 | ₩61,658 | ₩61,953 | -1.03% | 64.1만 |
|---|
| 2026.08.31 | ₩63,428 | ₩63,683 | ₩62,463 | ₩63,334 | -0.15% | 63.8만 |
|---|
| 2026.08.28 | ₩65,976 | ₩66,090 | ₩63,080 | ₩64,005 | -2.99% | 55.5만 |
|---|
| 2026.08.27 | ₩65,654 | ₩65,802 | ₩64,541 | ₩65,467 | -0.29% | 47.9만 |
|---|
| 2026.08.26 | ₩67,103 | ₩67,733 | ₩65,346 | ₩66,352 | -1.12% | 55.1만 |
|---|
| 2026.08.25 | ₩65,601 | ₩66,580 | ₩64,179 | ₩66,566 | +1.47% | 41.9만 |
|---|
| 2026.08.24 | ₩67,277 | ₩67,277 | ₩64,515 | ₩64,541 | -4.07% | 27.3만 |
|---|
| 2026.08.21 | ₩66,915 | ₩67,465 | ₩65,856 | ₩66,781 | -0.20% | 51.7만 |
|---|
| 2026.08.20 | ₩65,131 | ₩66,446 | ₩64,776 | ₩66,204 | +1.65% | 43.7만 |
|---|
| 2026.08.19 | ₩67,438 | ₩70,173 | ₩65,802 | ₩65,923 | -2.25% | 56.3만 |
|---|
| 2026.08.18 | ₩68,149 | ₩69,704 | ₩66,714 | ₩66,901 | -1.83% | 72.3만 |
|---|
| 2026.08.17 | ₩67,867 | ₩69,282 | ₩67,800 | ₩68,564 | +1.03% | 55만 |
|---|
| 2026.08.14 | ₩66,808 | ₩68,524 | ₩66,506 | ₩68,403 | +2.39% | 81.3만 |
|---|
| 2026.08.13 | ₩67,371 | ₩67,371 | ₩65,628 | ₩66,767 | -0.90% | 110.7만 |
|---|
| 2026.08.12 | ₩67,331 | ₩68,236 | ₩66,191 | ₩66,781 | -0.82% | 88.4만 |
|---|
| 2026.08.11 | ₩67,089 | ₩67,505 | ₩66,311 | ₩66,325 | -1.14% | 139.5만 |
|---|
| 2026.08.10 | ₩68,524 | ₩69,865 | ₩66,365 | ₩66,539 | -2.90% | 116.4만 |
|---|
| 2026.08.07 | ₩70,629 | ₩73,439 | ₩68,497 | ₩68,618 | -2.85% | 96.1만 |
|---|
| 2026.08.06 | ₩73,338 | ₩74,766 | ₩71,970 | ₩73,097 | -0.33% | 64.5만 |
|---|
| 2026.08.05 | ₩74,196 | ₩74,760 | ₩71,675 | ₩72,614 | -2.13% | 99.8만 |
|---|
| 2026.08.04 | ₩73,137 | ₩74,344 | ₩71,890 | ₩73,915 | +1.06% | 53.3만 |
|---|
| 2026.08.03 | ₩69,060 | ₩72,534 | ₩69,060 | ₩72,252 | +4.62% | 50.4만 |
|---|
| 2026.07.31 | ₩69,946 | ₩70,401 | ₩68,631 | ₩69,235 | -1.02% | 45만 |
|---|
| 2026.07.30 | ₩69,141 | ₩69,905 | ₩68,095 | ₩69,235 | +0.14% | 46.3만 |
|---|
| 2026.07.29 | ₩72,037 | ₩72,728 | ₩67,317 | ₩67,652 | -6.09% | 61.3만 |
|---|
| 2026.07.28 | ₩72,534 | ₩73,513 | ₩71,461 | ₩73,124 | +0.81% | 55.4만 |
|---|
| 2026.07.27 | ₩72,198 | ₩73,432 | ₩70,643 | ₩72,708 | +0.71% | 65.1만 |
|---|
| 2026.07.24 | ₩71,501 | ₩72,515 | ₩70,576 | ₩71,823 | +0.45% | 54.2만 |
|---|
| 2026.07.23 | ₩69,972 | ₩71,816 | ₩69,972 | ₩71,179 | +1.72% | 43.2만 |
|---|
| 2026.07.22 | ₩68,645 | ₩70,536 | ₩68,645 | ₩70,442 | +2.62% | 35.6만 |
|---|
| 2026.07.21 | ₩68,578 | ₩69,543 | ₩67,545 | ₩68,578 | 0.00% | 39.3만 |
|---|
| 2026.07.20 | ₩69,369 | ₩69,818 | ₩67,693 | ₩67,746 | -2.34% | 83만 |
|---|
| 2026.07.17 | ₩68,377 | ₩70,582 | ₩68,377 | ₩68,873 | +0.73% | 65.3만 |
|---|
| 2026.07.16 | ₩68,122 | ₩70,656 | ₩67,505 | ₩70,334 | +3.25% | 58.2만 |
|---|
| 2026.07.15 | ₩69,624 | ₩69,691 | ₩68,511 | ₩69,087 | -0.77% | 64.9만 |
|---|
| 2026.07.14 | ₩69,892 | ₩70,388 | ₩68,377 | ₩69,825 | -0.10% | 52.3만 |
|---|
| 2026.07.13 | ₩67,974 | ₩69,128 | ₩67,317 | ₩68,725 | +1.10% | 67.3만 |
|---|
| 2026.07.10 | ₩67,116 | ₩69,288 | ₩66,995 | ₩67,947 | +1.24% | 75.9만 |
|---|
| 2026.07.09 | ₩67,357 | ₩68,229 | ₩65,936 | ₩67,089 | -0.40% | 50.4만 |
|---|
| 2026.07.08 | ₩67,170 | ₩67,404 | ₩65,319 | ₩66,405 | -1.14% | 60.7만 |
|---|
| 2026.07.07 | ₩70,133 | ₩70,133 | ₩67,351 | ₩68,149 | -2.83% | 50.1만 |
|---|
| 2026.07.06 | ₩66,647 | ₩69,785 | ₩66,332 | ₩69,731 | +4.63% | 55만 |
|---|
| 2026.07.02 | ₩66,982 | ₩67,344 | ₩65,353 | ₩66,660 | -0.48% | 52.2만 |
|---|
| 2026.07.01 | ₩68,175 | ₩68,611 | ₩66,566 | ₩66,566 | -2.36% | 63.4만 |
|---|
| 2026.06.30 | ₩69,020 | ₩69,932 | ₩67,934 | ₩68,377 | -0.93% | 81.4만 |
|---|
| 2026.06.29 | ₩71,005 | ₩71,997 | ₩67,813 | ₩68,390 | -3.68% | 124.8만 |
|---|
| 2026.06.26 | ₩71,917 | ₩72,413 | ₩70,616 | ₩72,239 | +0.45% | 283.8만 |
|---|
| 2026.06.25 | ₩68,605 | ₩72,762 | ₩68,095 | ₩72,641 | +5.88% | 73.8만 |
|---|
| 2026.06.24 | ₩66,955 | ₩69,201 | ₩66,660 | ₩67,974 | +1.52% | 94.4만 |
|---|
| 2026.06.23 | ₩68,430 | ₩68,765 | ₩67,197 | ₩67,250 | -1.72% | 48.2만 |
|---|
| 2026.06.22 | ₩69,999 | ₩70,764 | ₩68,846 | ₩69,892 | -0.15% | 50.3만 |
|---|
| 2026.06.18 | ₩69,034 | ₩70,160 | ₩68,765 | ₩69,449 | +0.60% | 213.8만 |
|---|
| 2026.06.17 | ₩69,409 | ₩71,139 | ₩67,937 | ₩68,216 | -1.72% | 85.2만 |
|---|
| 2026.06.16 | ₩67,934 | ₩69,999 | ₩66,804 | ₩69,288 | +1.99% | 65.3만 |
|---|
| 2026.06.15 | ₩68,537 | ₩69,369 | ₩67,022 | ₩67,076 | -2.13% | 86.6만 |
|---|
| 2026.06.12 | ₩65,359 | ₩67,384 | ₩64,582 | ₩66,781 | +2.17% | 166.1만 |
|---|
| 2026.06.11 | ₩64,863 | ₩65,909 | ₩63,495 | ₩64,608 | -0.39% | 95만 |
|---|
| 2026.06.10 | ₩64,608 | ₩65,909 | ₩63,013 | ₩63,643 | -1.49% | 83만 |
|---|
| 2026.06.09 | ₩62,812 | ₩65,131 | ₩62,154 | ₩64,877 | +3.29% | 97.3만 |
|---|
| 2026.06.08 | ₩62,007 | ₩62,765 | ₩61,497 | ₩61,886 | -0.19% | 47.9만 |
|---|
| 2026.06.05 | ₩63,053 | ₩63,643 | ₩61,189 | ₩61,564 | -2.36% | 56.6만 |
|---|
| 2026.06.04 | ₩64,193 | ₩64,327 | ₩63,053 | ₩63,308 | -1.38% | 71만 |
|---|
| 2026.06.03 | ₩62,235 | ₩63,643 | ₩62,235 | ₩63,522 | +2.07% | 82만 |
|---|
| 2026.06.02 | ₩61,417 | ₩63,442 | ₩60,867 | ₩63,361 | +3.17% | 96.1만 |
|---|
| 2026.06.01 | ₩61,497 | ₩61,926 | ₩59,177 | ₩61,283 | -0.35% | 105.8만 |
|---|
| 2026.05.29 | ₩64,152 | ₩64,367 | ₩62,624 | ₩62,731 | -2.22% | 102.2만 |
|---|
| 2026.05.28 | ₩65,547 | ₩65,547 | ₩63,817 | ₩64,072 | -2.25% | 90.2만 |
|---|
| 2026.05.27 | ₩67,679 | ₩67,679 | ₩66,137 | ₩66,164 | -2.24% | 69만 |
|---|
| 2026.05.26 | ₩65,708 | ₩67,250 | ₩65,467 | ₩67,237 | +2.33% | 64.2만 |
|---|
| 2026.05.22 | ₩65,172 | ₩66,077 | ₩64,448 | ₩65,480 | +0.47% | 42.3만 |
|---|
| 2026.05.21 | ₩65,493 | ₩65,815 | ₩63,174 | ₩64,944 | -0.84% | 91.2만 |
|---|
| 2026.05.20 | ₩65,426 | ₩66,285 | ₩64,421 | ₩65,668 | +0.37% | 112.1만 |
|---|
| 2026.05.19 | ₩66,325 | ₩66,828 | ₩64,622 | ₩64,836 | -2.24% | 90.4만 |
|---|
| 2026.05.18 | ₩69,248 | ₩70,267 | ₩67,438 | ₩67,492 | -2.54% | 101.7만 |
|---|
| 2026.05.15 | ₩71,045 | ₩71,510 | ₩69,034 | ₩69,248 | -2.53% | 65.7만 |
|---|
| 2026.05.14 | ₩73,338 | ₩73,895 | ₩72,066 | ₩72,386 | -1.30% | 72.9만 |
|---|
| 2026.05.13 | ₩74,424 | ₩74,867 | ₩71,836 | ₩72,614 | -2.43% | 116.8만 |
|---|
| 2026.05.12 | ₩75,618 | ₩75,618 | ₩73,305 | ₩74,424 | -1.58% | 78.8만 |
|---|
| 2026.05.11 | ₩74,706 | ₩76,557 | ₩74,069 | ₩75,899 | +1.60% | 135.2만 |
|---|
| 2026.05.08 | ₩73,727 | ₩75,081 | ₩73,486 | ₩74,545 | +1.11% | 115.4만 |
|---|
| 2026.05.07 | ₩72,909 | ₩74,223 | ₩71,863 | ₩73,539 | +0.86% | 124.4만 |
|---|
| 2026.05.06 | ₩74,196 | ₩75,698 | ₩72,440 | ₩72,748 | -1.95% | 151.9만 |
|---|
| 2026.05.05 | ₩69,128 | ₩72,386 | ₩68,765 | ₩71,675 | +3.69% | 176.5만 |
|---|
| 2026.05.04 | ₩70,133 | ₩70,536 | ₩66,928 | ₩67,961 | -3.10% | 184.7만 |
|---|
| 2026.05.01 | ₩72,440 | ₩76,087 | ₩67,049 | ₩70,603 | -2.54% | 415.5만 |
|---|
| 2026.04.30 | ₩81,170 | ₩85,896 | ₩81,170 | ₩85,018 | +4.74% | 151.3만 |
|---|
| 2026.04.29 | ₩83,087 | ₩83,127 | ₩80,982 | ₩81,116 | -2.37% | 75.2만 |
|---|
| 2026.04.28 | ₩83,798 | ₩83,945 | ₩80,982 | ₩82,242 | -1.86% | 62.8만 |
|---|
| 2026.04.27 | ₩83,570 | ₩85,394 | ₩82,524 | ₩83,945 | +0.45% | 52.3만 |
|---|
| 2026.04.24 | ₩81,639 | ₩83,543 | ₩81,210 | ₩83,463 | +2.23% | 56만 |
|---|
| 2026.04.23 | ₩80,807 | ₩82,792 | ₩80,807 | ₩82,242 | +1.78% | 76.3만 |
|---|
| 2026.04.22 | ₩82,068 | ₩82,307 | ₩79,842 | ₩80,217 | -2.25% | 223.3만 |
|---|
| 2026.04.21 | ₩84,643 | ₩85,367 | ₩80,821 | ₩81,585 | -3.61% | 99.5만 |
|---|
| 2026.04.20 | ₩84,589 | ₩84,995 | ₩83,952 | ₩84,522 | -0.08% | 76.5만 |
|---|
| 2026.04.17 | ₩82,819 | ₩85,528 | ₩82,611 | ₩84,991 | +2.62% | 57.9만 |
|---|
| 2026.04.16 | ₩83,033 | ₩84,059 | ₩81,176 | ₩81,880 | -1.39% | 110.7만 |
|---|
| 2026.04.15 | ₩85,461 | ₩85,461 | ₩81,961 | ₩83,396 | -2.42% | 113.8만 |
|---|
| 2026.04.14 | ₩85,152 | ₩86,279 | ₩83,275 | ₩85,796 | +0.76% | 135.5만 |
|---|
| 2026.04.13 | ₩84,281 | ₩85,474 | ₩83,865 | ₩85,058 | +0.92% | 132.4만 |
|---|
| 2026.04.10 | ₩84,964 | ₩85,850 | ₩84,408 | ₩84,750 | -0.25% | 86.1만 |
|---|
| 2026.04.09 | ₩83,758 | ₩85,702 | ₩83,758 | ₩85,166 | +1.68% | 141.1만 |
|---|
| 2026.04.08 | ₩83,637 | ₩86,145 | ₩83,637 | ₩84,656 | +1.22% | 1414.2만 |
|---|
| 2026.04.07 | ₩80,191 | ₩81,780 | ₩78,622 | ₩80,968 | +0.97% | 194.3만 |
|---|
| 2026.04.06 | ₩79,829 | ₩81,102 | ₩79,118 | ₩80,647 | +1.02% | 259.7만 |
|---|
| 2026.04.02 | ₩75,899 | ₩79,091 | ₩75,021 | ₩77,267 | +1.80% | 75.7만 |
|---|
| 2026.04.01 | ₩76,154 | ₩78,394 | ₩76,087 | ₩77,938 | +2.34% | 65.9만 |
|---|
| 2026.03.31 | ₩74,947 | ₩77,247 | ₩73,848 | ₩76,127 | +1.57% | 74.4만 |
|---|
| 2026.03.30 | ₩75,376 | ₩77,696 | ₩72,815 | ₩73,513 | -2.47% | 80.4만 |
|---|
| 2026.03.27 | ₩78,407 | ₩79,171 | ₩77,321 | ₩77,871 | -0.68% | 66.3만 |
|---|
| 2026.03.26 | ₩80,419 | ₩81,304 | ₩79,265 | ₩79,373 | -1.30% | 75.4만 |
|---|
| 2026.03.25 | ₩80,660 | ₩81,438 | ₩79,963 | ₩81,183 | +0.65% | 78.5만 |
|---|
| 2026.03.24 | ₩76,543 | ₩80,097 | ₩76,543 | ₩79,493 | +3.85% | 69.4만 |
|---|
| 2026.03.23 | ₩77,039 | ₩78,662 | ₩76,208 | ₩77,857 | +1.06% | 80.6만 |
|---|
| 2026.03.20 | ₩75,980 | ₩76,490 | ₩73,861 | ₩74,733 | -1.64% | 148.1만 |
|---|
| 2026.03.19 | ₩74,894 | ₩76,134 | ₩74,163 | ₩75,765 | +1.16% | 46.3만 |
|---|
| 2026.03.18 | ₩76,436 | ₩77,227 | ₩75,725 | ₩76,020 | -0.54% | 59.4만 |
|---|
| 2026.03.17 | ₩77,589 | ₩77,924 | ₩75,403 | ₩75,967 | -2.09% | 69.5만 |
|---|
| 2026.03.16 | ₩76,704 | ₩77,227 | ₩76,054 | ₩76,785 | +0.10% | 76.8만 |
|---|
| 2026.03.13 | ₩76,677 | ₩78,300 | ₩74,800 | ₩75,859 | -1.07% | 61.3만 |
|---|
| 2026.03.12 | ₩76,691 | ₩77,978 | ₩75,189 | ₩76,409 | -0.37% | 61.6만 |
|---|
| 2026.03.11 | ₩77,763 | ₩78,447 | ₩76,731 | ₩77,911 | +0.19% | 66.1만 |
|---|
| 2026.03.10 | ₩77,911 | ₩80,539 | ₩77,167 | ₩78,394 | +0.62% | 106.7만 |
|---|
| 2026.03.09 | ₩76,999 | ₩78,159 | ₩74,753 | ₩78,058 | +1.38% | 76.6만 |
|---|
| 2026.03.06 | ₩80,968 | ₩81,371 | ₩77,549 | ₩78,662 | -2.85% | 123.2만 |
|---|
| 2026.03.05 | ₩84,763 | ₩85,380 | ₩81,505 | ₩82,926 | -2.17% | 75.5만 |
|---|
| 2026.03.04 | ₩84,938 | ₩86,004 | ₩83,811 | ₩85,461 | +0.62% | 88.5만 |
|---|
| 2026.03.03 | ₩85,072 | ₩85,622 | ₩83,221 | ₩84,281 | -0.93% | 80.5만 |
|---|
| 2026.03.02 | ₩85,809 | ₩88,022 | ₩84,884 | ₩87,928 | +2.47% | 71.7만 |
|---|
| 2026.02.27 | ₩85,206 | ₩88,290 | ₩84,723 | ₩86,533 | +1.56% | 94.7만 |
|---|
| 2026.02.26 | ₩86,909 | ₩87,418 | ₩85,689 | ₩86,024 | -1.02% | 68.1만 |
|---|
| 2026.02.25 | ₩87,834 | ₩89,175 | ₩86,064 | ₩86,708 | -1.28% | 55.3만 |
|---|
| 2026.02.24 | ₩85,689 | ₩87,479 | ₩85,300 | ₩87,311 | +1.89% | 158.8만 |
|---|
| 2026.02.23 | ₩86,319 | ₩86,587 | ₩84,535 | ₩85,273 | -1.21% | 92.9만 |
|---|
| 2026.02.20 | ₩86,949 | ₩87,633 | ₩85,809 | ₩86,761 | -0.22% | 103.4만 |
|---|
| 2026.02.19 | ₩85,836 | ₩87,258 | ₩85,823 | ₩87,231 | +1.62% | 57.3만 |
|---|
| 2026.02.18 | ₩86,158 | ₩87,888 | ₩85,434 | ₩86,145 | -0.02% | 103.7만 |
|---|
| 2026.02.17 | ₩86,963 | ₩87,432 | ₩85,025 | ₩85,943 | -1.17% | 162.1만 |
|---|
| 2026.02.13 | ₩85,394 | ₩88,505 | ₩84,602 | ₩85,984 | +0.69% | 286.3만 |
|---|
| 2026.02.12 | ₩85,434 | ₩86,507 | ₩82,122 | ₩83,302 | -2.50% | 161.1만 |
|---|
| 2026.02.11 | ₩84,334 | ₩85,903 | ₩79,748 | ₩84,482 | +0.17% | 59.8만 |
|---|
| 2026.02.10 | ₩83,248 | ₩84,298 | ₩82,162 | ₩83,302 | +0.06% | 125.2만 |
|---|
| 2026.02.09 | ₩82,376 | ₩83,959 | ₩81,961 | ₩83,275 | +1.09% | 117.9만 |
|---|
| 2026.02.06 | ₩81,760 | ₩83,972 | ₩81,760 | ₩82,417 | +0.80% | 82.7만 |
|---|
| 2026.02.05 | ₩81,237 | ₩82,028 | ₩80,231 | ₩81,223 | -0.02% | 72.1만 |
|---|
| 2026.02.04 | ₩81,934 | ₩83,235 | ₩81,357 | ₩82,055 | +0.15% | 83.1만 |
|---|
| 2026.02.03 | ₩81,062 | ₩83,536 | ₩80,834 | ₩81,558 | +0.61% | 70.1만 |
|---|
| 2026.02.02 | ₩77,133 | ₩81,599 | ₩77,133 | ₩81,518 | +5.68% | 75.3만 |
|---|
| 2026.01.30 | ₩76,490 | ₩77,804 | ₩76,288 | ₩77,737 | +1.63% | 64.9만 |
|---|
| 2026.01.29 | ₩77,080 | ₩77,790 | ₩76,074 | ₩77,723 | +0.84% | 48만 |
|---|
| 2026.01.28 | ₩75,779 | ₩77,194 | ₩75,584 | ₩76,087 | +0.41% | 70.4만 |
|---|
| 2026.01.27 | ₩76,758 | ₩77,509 | ₩75,651 | ₩76,074 | -0.89% | 39.8만 |
|---|
| 2026.01.26 | ₩76,074 | ₩77,267 | ₩75,858 | ₩76,838 | +1.00% | 60.9만 |
|---|
| 2026.01.23 | ₩77,173 | ₩77,629 | ₩74,800 | ₩75,832 | -1.74% | 27.3만 |
|---|
| 2026.01.22 | ₩77,482 | ₩78,018 | ₩76,503 | ₩77,294 | -0.24% | 28만 |
|---|
| 2026.01.21 | ₩75,108 | ₩77,066 | ₩74,840 | ₩76,919 | +2.41% | 72.1만 |
|---|
| 2026.01.20 | ₩74,706 | ₩76,020 | ₩74,143 | ₩74,438 | -0.36% | 47.1만 |
|---|
| 2026.01.16 | ₩76,436 | ₩77,576 | ₩75,551 | ₩76,007 | -0.56% | 49.1만 |
|---|
| 2026.01.15 | ₩75,216 | ₩76,744 | ₩74,994 | ₩76,717 | +2.00% | 54.2만 |
|---|
| 2026.01.14 | ₩76,134 | ₩76,134 | ₩73,640 | ₩74,558 | -2.07% | 55.6만 |
|---|
| 2026.01.13 | ₩74,143 | ₩74,807 | ₩73,915 | ₩74,478 | +0.45% | 31.2만 |
|---|
| 2026.01.12 | ₩73,218 | ₩74,793 | ₩72,956 | ₩73,942 | +0.99% | 34.6만 |
|---|
| 2026.01.09 | ₩73,083 | ₩73,808 | ₩72,198 | ₩73,419 | +0.46% | 46만 |
|---|
| 2026.01.08 | ₩71,380 | ₩72,929 | ₩70,817 | ₩72,762 | +1.93% | 61.6만 |
|---|
| 2026.01.07 | ₩72,453 | ₩73,928 | ₩70,509 | ₩70,750 | -2.35% | 36.9만 |
|---|
| 2026.01.06 | ₩70,455 | ₩73,070 | ₩70,448 | ₩72,668 | +3.14% | 48.1만 |
|---|
| 2026.01.05 | ₩69,865 | ₩71,910 | ₩69,865 | ₩71,072 | +1.73% | 34.8만 |
|---|
| 2026.01.02 | ₩70,120 | ₩70,502 | ₩69,624 | ₩70,281 | +0.23% | 60.2만 |
|---|
| 2025.12.31 | ₩70,227 | ₩70,227 | ₩69,409 | ₩69,610 | -0.88% | 31만 |
|---|
| 2025.12.30 | ₩70,153 | ₩70,737 | ₩69,704 | ₩70,173 | +0.03% | 34.4만 |
|---|
| 2025.12.29 | ₩71,783 | ₩71,783 | ₩70,287 | ₩70,603 | -1.64% | 27.3만 |
|---|
| 2025.12.26 | ₩71,474 | ₩71,964 | ₩70,750 | ₩71,635 | +0.23% | 34.7만 |
|---|
| 2025.12.24 | ₩72,400 | ₩73,278 | ₩71,468 | ₩71,622 | -1.07% | 20.8만 |
|---|
| 2025.12.23 | ₩71,917 | ₩72,715 | ₩71,870 | ₩72,024 | +0.15% | 41.7만 |
|---|
| 2025.12.22 | ₩72,212 | ₩73,539 | ₩71,756 | ₩72,346 | +0.19% | 51만 |
|---|
| 2025.12.19 | ₩71,018 | ₩71,863 | ₩70,361 | ₩71,836 | +1.15% | 249.3만 |
|---|
| 2025.12.18 | ₩71,796 | ₩72,802 | ₩70,871 | ₩71,072 | -1.01% | 104.7만 |
|---|
| 2025.12.17 | ₩70,643 | ₩71,273 | ₩69,731 | ₩70,750 | +0.15% | 70.1만 |
|---|
| 2025.12.16 | ₩71,447 | ₩72,547 | ₩70,629 | ₩71,099 | -0.49% | 49.8만 |
|---|
| 2025.12.15 | ₩71,622 | ₩71,742 | ₩70,723 | ₩71,327 | -0.41% | 53.7만 |
|---|
| 2025.12.12 | ₩71,474 | ₩71,950 | ₩69,836 | ₩70,710 | -1.07% | 67.5만 |
|---|
| 2025.12.11 | ₩70,522 | ₩71,863 | ₩70,127 | ₩71,474 | +1.35% | 62.8만 |
|---|
| 2025.12.10 | ₩67,706 | ₩70,536 | ₩67,559 | ₩70,321 | +3.86% | 61.1만 |
|---|
| 2025.12.09 | ₩68,833 | ₩69,248 | ₩67,505 | ₩67,585 | -1.81% | 40.6만 |
|---|
| 2025.12.08 | ₩69,932 | ₩70,656 | ₩68,179 | ₩68,484 | -2.07% | 89.1만 |
|---|
| 2025.12.05 | ₩70,857 | ₩70,978 | ₩69,597 | ₩70,066 | -1.12% | 97.2만 |
|---|
| 2025.12.04 | ₩70,670 | ₩71,823 | ₩69,597 | ₩70,924 | +0.36% | 67만 |
|---|
| 2025.12.03 | ₩70,053 | ₩71,595 | ₩69,315 | ₩70,965 | +1.30% | 65.6만 |
|---|
| 2025.12.02 | ₩68,645 | ₩70,395 | ₩68,377 | ₩70,093 | +2.11% | 92.6만 |
|---|
| 2025.12.01 | ₩67,719 | ₩68,806 | ₩67,451 | ₩68,511 | +1.17% | 67.4만 |
|---|
| 2025.11.28 | ₩69,074 | ₩69,074 | ₩67,451 | ₩67,867 | -1.75% | 74.7만 |
|---|
| 2025.11.26 | ₩66,593 | ₩69,315 | ₩66,285 | ₩68,444 | +2.78% | 272.6만 |
|---|
| 2025.11.25 | ₩65,172 | ₩66,110 | ₩64,313 | ₩64,407 | -1.17% | 68.7만 |
|---|
| 2025.11.24 | ₩65,721 | ₩66,164 | ₩62,181 | ₩65,172 | -0.84% | 72.2만 |
|---|
| 2025.11.21 | ₩62,986 | ₩64,863 | ₩62,543 | ₩64,126 | +1.81% | 65.8만 |
|---|
| 2025.11.20 | ₩63,857 | ₩64,327 | ₩62,463 | ₩62,624 | -1.93% | 55.9만 |
|---|
| 2025.11.19 | ₩61,940 | ₩63,321 | ₩61,497 | ₩62,919 | +1.58% | 67.7만 |
|---|
| 2025.11.18 | ₩60,988 | ₩62,228 | ₩60,344 | ₩62,034 | +1.72% | 55.2만 |
|---|
| 2025.11.17 | ₩63,764 | ₩63,931 | ₩61,377 | ₩61,511 | -3.53% | 69.2만 |
|---|
| 2025.11.14 | ₩64,246 | ₩65,091 | ₩63,442 | ₩63,884 | -0.56% | 53.1만 |
|---|
| 2025.11.13 | ₩66,714 | ₩67,156 | ₩64,716 | ₩65,292 | -2.13% | 62.8만 |
|---|
| 2025.11.12 | ₩67,116 | ₩68,001 | ₩66,499 | ₩66,969 | -0.22% | 55.5만 |
|---|
| 2025.11.11 | ₩66,566 | ₩67,116 | ₩65,909 | ₩67,036 | +0.71% | 55.7만 |
|---|
| 2025.11.10 | ₩65,252 | ₩67,197 | ₩64,452 | ₩66,580 | +2.03% | 126만 |
|---|
| 2025.11.07 | ₩64,354 | ₩69,516 | ₩63,616 | ₩64,233 | -0.19% | 185.4만 |
|---|
| 2025.11.06 | ₩62,047 | ₩63,066 | ₩61,551 | ₩62,369 | +0.52% | 88.3만 |
|---|
| 2025.11.05 | ₩61,403 | ₩62,449 | ₩60,733 | ₩61,819 | +0.68% | 63.6만 |
|---|
| 2025.11.04 | ₩60,880 | ₩61,497 | ₩59,700 | ₩61,430 | +0.90% | 53.8만 |
|---|
| 2025.11.03 | ₩61,015 | ₩62,671 | ₩60,183 | ₩61,685 | +1.10% | 64.6만 |
|---|
| 2025.10.31 | ₩62,195 | ₩62,785 | ₩60,894 | ₩60,988 | -1.94% | 81.5만 |
|---|
| 2025.10.30 | ₩63,026 | ₩63,958 | ₩62,403 | ₩62,490 | -0.85% | 65.1만 |
|---|
| 2025.10.29 | ₩61,444 | ₩64,193 | ₩61,444 | ₩63,227 | +2.90% | 72.9만 |
|---|
| 2025.10.28 | ₩61,001 | ₩61,866 | ₩60,277 | ₩61,605 | +0.99% | 71만 |
|---|
| 2025.10.27 | ₩61,819 | ₩61,819 | ₩60,921 | ₩61,390 | -0.69% | 27만 |
|---|
| 2025.10.24 | ₩62,074 | ₩62,744 | ₩61,027 | ₩61,457 | -0.99% | 26.2만 |
|---|
| 2025.10.23 | ₩59,365 | ₩61,296 | ₩59,365 | ₩61,269 | +3.21% | 84.6만 |
|---|
| 2025.10.22 | ₩60,062 | ₩60,317 | ₩59,191 | ₩59,526 | -0.89% | 50.8만 |
|---|
| 2025.10.21 | ₩59,513 | ₩60,130 | ₩59,070 | ₩59,915 | +0.68% | 88.8만 |
|---|
| 2025.10.20 | ₩59,271 | ₩60,062 | ₩59,124 | ₩59,526 | +0.43% | 43.6만 |
|---|
| 2025.10.17 | ₩59,191 | ₩59,888 | ₩58,373 | ₩59,003 | -0.32% | 44.9만 |
|---|
| 2025.10.16 | ₩59,633 | ₩60,130 | ₩58,889 | ₩59,513 | -0.20% | 78.3만 |
|---|
| 2025.10.15 | ₩60,116 | ₩60,304 | ₩59,003 | ₩59,540 | -0.96% | 68만 |
|---|
| 2025.10.14 | ₩57,126 | ₩59,727 | ₩57,126 | ₩59,352 | +3.90% | 41.2만 |
|---|
| 2025.10.13 | ₩57,984 | ₩58,346 | ₩57,313 | ₩57,877 | -0.19% | 32.6만 |
|---|
| 2025.10.10 | ₩59,513 | ₩60,049 | ₩57,179 | ₩57,367 | -3.61% | 65.1만 |
|---|