시장 데이터를 불러오는 중
전체 종목
애트모스 에너지 과거 주가
Atmos Energy Corporation Common Stock · ATO · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atmos Energy Corporation Common Stock · ATO · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,327 | ₩215,901 | ₩213,327 | ₩215,554 | +1.04% | 87.8만 |
| 2026.10.08 | ₩212,714 | ₩214,448 | ₩211,167 | ₩214,221 | +0.71% | 213.8만 |
| 2026.10.07 | ₩213,354 | ₩213,874 | ₩211,461 | ₩212,287 | -0.50% | 153.3만 |
| 2026.10.06 | ₩211,887 | ₩213,274 | ₩210,461 | ₩212,994 | +0.52% | 104.7만 |
| 2026.10.05 | ₩209,754 | ₩211,314 | ₩208,127 | ₩210,741 | +0.47% | 85.7만 |
| 2026.10.02 | ₩209,434 | ₩211,501 | ₩208,794 | ₩209,567 | +0.06% | 84.4만 |
| 2026.10.01 | ₩208,021 | ₩209,154 | ₩206,301 | ₩208,514 | +0.24% | 108.7만 |
| 2026.09.30 | ₩210,847 | ₩210,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,594 |
| -1.07% |
| 96.6만 |
| 2026.09.29 | ₩208,114 | ₩210,661 | ₩207,527 | ₩210,141 | +0.97% | 92.1만 |
|---|
| 2026.09.28 | ₩210,074 | ₩210,407 | ₩208,461 | ₩209,407 | -0.32% | 103.9만 |
|---|
| 2026.09.25 | ₩208,154 | ₩210,007 | ₩207,194 | ₩209,621 | +0.70% | 104만 |
|---|
| 2026.09.24 | ₩209,261 | ₩210,274 | ₩208,021 | ₩208,567 | -0.33% | 121.8만 |
|---|
| 2026.09.23 | ₩208,714 | ₩209,767 | ₩206,674 | ₩208,327 | -0.19% | 106.6만 |
|---|
| 2026.09.22 | ₩210,701 | ₩211,847 | ₩209,687 | ₩209,794 | -0.43% | 99.9만 |
|---|
| 2026.09.21 | ₩213,687 | ₩213,887 | ₩210,874 | ₩211,034 | -1.24% | 106만 |
|---|
| 2026.09.18 | ₩214,674 | ₩214,834 | ₩213,314 | ₩213,741 | -0.43% | 208.2만 |
|---|
| 2026.09.17 | ₩216,568 | ₩217,288 | ₩215,248 | ₩216,048 | -0.24% | 141.5만 |
|---|
| 2026.09.16 | ₩217,608 | ₩218,648 | ₩215,381 | ₩215,954 | -0.76% | 118.1만 |
|---|
| 2026.09.15 | ₩218,421 | ₩219,008 | ₩215,994 | ₩216,061 | -1.08% | 110.8만 |
|---|
| 2026.09.14 | ₩218,888 | ₩220,114 | ₩217,528 | ₩218,461 | -0.19% | 98.8만 |
|---|
| 2026.09.11 | ₩220,968 | ₩221,168 | ₩217,394 | ₩217,594 | -1.53% | 97.1만 |
|---|
| 2026.09.10 | ₩223,421 | ₩224,088 | ₩219,568 | ₩219,754 | -1.64% | 90.3만 |
|---|
| 2026.09.09 | ₩224,301 | ₩224,408 | ₩221,194 | ₩222,128 | -0.97% | 66.7만 |
|---|
| 2026.09.08 | ₩222,928 | ₩225,421 | ₩222,928 | ₩224,101 | +0.53% | 77.4만 |
|---|
| 2026.09.04 | ₩224,541 | ₩226,115 | ₩223,048 | ₩223,421 | -0.50% | 69.4만 |
|---|
| 2026.09.03 | ₩224,408 | ₩225,928 | ₩223,234 | ₩225,501 | +0.49% | 68.9만 |
|---|
| 2026.09.02 | ₩223,554 | ₩224,488 | ₩221,314 | ₩223,581 | +0.01% | 87.5만 |
|---|
| 2026.09.01 | ₩222,848 | ₩223,674 | ₩221,568 | ₩223,608 | +0.34% | 78.5만 |
|---|
| 2026.08.31 | ₩220,674 | ₩222,354 | ₩219,501 | ₩221,514 | +0.38% | 114.8만 |
|---|
| 2026.08.28 | ₩224,475 | ₩224,475 | ₩221,848 | ₩222,208 | -1.01% | 51.7만 |
|---|
| 2026.08.27 | ₩224,101 | ₩224,101 | ₩221,888 | ₩222,968 | -0.51% | 82.5만 |
|---|
| 2026.08.26 | ₩223,661 | ₩226,181 | ₩222,008 | ₩225,955 | +1.03% | 73.9만 |
|---|
| 2026.08.25 | ₩223,928 | ₩224,581 | ₩222,808 | ₩223,421 | -0.23% | 97.1만 |
|---|
| 2026.08.24 | ₩221,808 | ₩223,968 | ₩221,381 | ₩223,768 | +0.88% | 79.6만 |
|---|
| 2026.08.21 | ₩229,501 | ₩229,501 | ₩222,474 | ₩222,474 | -3.06% | 107.2만 |
|---|
| 2026.08.20 | ₩227,675 | ₩230,848 | ₩227,168 | ₩227,368 | -0.13% | 112.8만 |
|---|
| 2026.08.19 | ₩228,541 | ₩229,568 | ₩227,195 | ₩228,421 | -0.05% | 91.6만 |
|---|
| 2026.08.18 | ₩229,435 | ₩230,315 | ₩227,101 | ₩227,355 | -0.91% | 82.6만 |
|---|
| 2026.08.17 | ₩227,301 | ₩228,701 | ₩225,208 | ₩226,541 | -0.33% | 154.8만 |
|---|
| 2026.08.14 | ₩226,008 | ₩227,048 | ₩225,501 | ₩226,568 | +0.25% | 128.5만 |
|---|
| 2026.08.13 | ₩227,075 | ₩229,461 | ₩225,875 | ₩226,621 | -0.20% | 131.6만 |
|---|
| 2026.08.12 | ₩225,421 | ₩227,155 | ₩224,181 | ₩226,128 | +0.31% | 127만 |
|---|
| 2026.08.11 | ₩223,728 | ₩225,981 | ₩222,994 | ₩225,621 | +0.85% | 91만 |
|---|
| 2026.08.10 | ₩229,701 | ₩229,701 | ₩222,874 | ₩223,901 | -2.53% | 89.9만 |
|---|
| 2026.08.07 | ₩227,955 | ₩229,741 | ₩226,275 | ₩226,928 | -0.45% | 90.8만 |
|---|
| 2026.08.06 | ₩231,141 | ₩231,475 | ₩227,835 | ₩229,315 | -0.79% | 112.7만 |
|---|
| 2026.08.05 | ₩229,581 | ₩230,115 | ₩227,288 | ₩229,608 | +0.01% | 128만 |
|---|
| 2026.08.04 | ₩230,141 | ₩231,621 | ₩226,675 | ₩230,208 | +0.03% | 134.8만 |
|---|
| 2026.08.03 | ₩229,288 | ₩232,301 | ₩228,715 | ₩230,528 | +0.54% | 81.2만 |
|---|
| 2026.07.31 | ₩231,075 | ₩233,235 | ₩229,635 | ₩230,381 | -0.30% | 104.5만 |
|---|
| 2026.07.30 | ₩235,928 | ₩236,568 | ₩231,408 | ₩232,355 | -1.51% | 115.7만 |
|---|
| 2026.07.29 | ₩240,662 | ₩241,835 | ₩236,128 | ₩236,902 | -1.56% | 96.1만 |
|---|
| 2026.07.28 | ₩239,488 | ₩243,529 | ₩238,635 | ₩239,182 | -0.13% | 98.4만 |
|---|
| 2026.07.27 | ₩241,062 | ₩241,062 | ₩236,768 | ₩237,635 | -1.42% | 63.9만 |
|---|
| 2026.07.24 | ₩238,795 | ₩240,008 | ₩237,475 | ₩238,968 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩236,542 | ₩239,622 | ₩236,542 | ₩237,395 | +0.36% | 69.8만 |
|---|
| 2026.07.22 | ₩235,875 | ₩238,088 | ₩234,928 | ₩237,968 | +0.89% | 79.1만 |
|---|
| 2026.07.21 | ₩235,675 | ₩235,862 | ₩232,915 | ₩233,408 | -0.96% | 80.1만 |
|---|
| 2026.07.20 | ₩236,582 | ₩238,208 | ₩234,928 | ₩236,448 | -0.06% | 108.9만 |
|---|
| 2026.07.17 | ₩234,728 | ₩241,968 | ₩234,728 | ₩236,915 | +0.93% | 148.3만 |
|---|
| 2026.07.16 | ₩233,608 | ₩237,622 | ₩233,595 | ₩237,395 | +1.62% | 125.4만 |
|---|
| 2026.07.15 | ₩236,875 | ₩237,635 | ₩232,875 | ₩233,315 | -1.50% | 130.2만 |
|---|
| 2026.07.14 | ₩239,302 | ₩241,142 | ₩237,435 | ₩237,942 | -0.57% | 102.2만 |
|---|
| 2026.07.13 | ₩236,475 | ₩239,955 | ₩235,928 | ₩239,342 | +1.21% | 91.9만 |
|---|
| 2026.07.10 | ₩232,755 | ₩235,475 | ₩232,755 | ₩234,942 | +0.94% | 52.7만 |
|---|
| 2026.07.09 | ₩236,048 | ₩236,595 | ₩232,621 | ₩232,968 | -1.30% | 137.9만 |
|---|
| 2026.07.08 | ₩237,528 | ₩238,848 | ₩234,915 | ₩236,128 | -0.59% | 109.3만 |
|---|
| 2026.07.07 | ₩234,275 | ₩239,728 | ₩233,315 | ₩236,782 | +1.07% | 148.1만 |
|---|
| 2026.07.06 | ₩235,728 | ₩235,728 | ₩231,328 | ₩231,781 | -1.67% | 114만 |
|---|
| 2026.07.02 | ₩232,395 | ₩235,848 | ₩230,755 | ₩235,835 | +1.48% | 89.9만 |
|---|
| 2026.07.01 | ₩229,488 | ₩231,808 | ₩229,341 | ₩230,715 | +0.53% | 114.3만 |
|---|
| 2026.06.30 | ₩231,195 | ₩232,301 | ₩229,581 | ₩229,701 | -0.65% | 138.8만 |
|---|
| 2026.06.29 | ₩232,381 | ₩233,902 | ₩231,768 | ₩233,128 | +0.32% | 146.6만 |
|---|
| 2026.06.26 | ₩228,941 | ₩233,595 | ₩228,941 | ₩233,568 | +2.02% | 203.1만 |
|---|
| 2026.06.25 | ₩230,675 | ₩233,702 | ₩230,675 | ₩231,568 | +0.39% | 125.7만 |
|---|
| 2026.06.24 | ₩231,381 | ₩231,608 | ₩228,848 | ₩230,128 | -0.54% | 134.3만 |
|---|
| 2026.06.23 | ₩227,861 | ₩230,368 | ₩226,608 | ₩228,128 | +0.12% | 110.1만 |
|---|
| 2026.06.22 | ₩225,648 | ₩227,728 | ₩225,208 | ₩226,128 | +0.21% | 127.2만 |
|---|
| 2026.06.18 | ₩226,195 | ₩228,288 | ₩225,395 | ₩226,821 | +0.28% | 222.8만 |
|---|
| 2026.06.17 | ₩224,835 | ₩226,741 | ₩224,301 | ₩226,195 | +0.60% | 148만 |
|---|
| 2026.06.16 | ₩226,928 | ₩228,381 | ₩225,248 | ₩226,181 | -0.33% | 102.8만 |
|---|
| 2026.06.15 | ₩225,101 | ₩227,808 | ₩224,541 | ₩226,141 | +0.46% | 157.7만 |
|---|
| 2026.06.12 | ₩224,301 | ₩226,661 | ₩223,701 | ₩226,621 | +1.03% | 154.1만 |
|---|
| 2026.06.11 | ₩227,021 | ₩227,461 | ₩223,661 | ₩224,315 | -1.19% | 163.3만 |
|---|
| 2026.06.10 | ₩225,275 | ₩226,595 | ₩223,714 | ₩225,701 | +0.19% | 177.7만 |
|---|
| 2026.06.09 | ₩224,395 | ₩225,235 | ₩222,261 | ₩223,501 | -0.40% | 179.4만 |
|---|
| 2026.06.08 | ₩226,635 | ₩226,728 | ₩222,821 | ₩223,861 | -1.22% | 224.4만 |
|---|
| 2026.06.05 | ₩225,261 | ₩229,275 | ₩224,608 | ₩226,995 | +0.77% | 146.8만 |
|---|
| 2026.06.04 | ₩226,381 | ₩226,848 | ₩221,781 | ₩223,955 | -1.07% | 170.1만 |
|---|
| 2026.06.03 | ₩225,768 | ₩228,368 | ₩224,328 | ₩224,408 | -0.60% | 212.5만 |
|---|
| 2026.06.02 | ₩224,181 | ₩225,221 | ₩221,968 | ₩225,008 | +0.37% | 178.3만 |
|---|
| 2026.06.01 | ₩224,141 | ₩225,421 | ₩222,821 | ₩222,874 | -0.57% | 199.3만 |
|---|
| 2026.05.29 | ₩229,928 | ₩230,595 | ₩224,168 | ₩225,515 | -1.92% | 647.3만 |
|---|
| 2026.05.28 | ₩233,115 | ₩235,302 | ₩229,395 | ₩230,715 | -1.03% | 156.6만 |
|---|
| 2026.05.27 | ₩235,715 | ₩237,155 | ₩233,541 | ₩234,995 | -0.31% | 99.7만 |
|---|
| 2026.05.26 | ₩235,982 | ₩238,475 | ₩234,835 | ₩236,968 | +0.42% | 147.7만 |
|---|
| 2026.05.22 | ₩237,582 | ₩237,982 | ₩235,088 | ₩237,088 | -0.21% | 147.2만 |
|---|
| 2026.05.21 | ₩234,968 | ₩236,635 | ₩233,648 | ₩236,622 | +0.70% | 161.5만 |
|---|
| 2026.05.20 | ₩237,608 | ₩238,702 | ₩234,488 | ₩234,675 | -1.23% | 201만 |
|---|
| 2026.05.19 | ₩238,195 | ₩240,755 | ₩236,768 | ₩236,982 | -0.51% | 232.6만 |
|---|
| 2026.05.18 | ₩236,982 | ₩239,755 | ₩235,995 | ₩238,035 | +0.44% | 176.5만 |
|---|
| 2026.05.15 | ₩241,182 | ₩241,635 | ₩235,062 | ₩235,315 | -2.43% | 161.7만 |
|---|
| 2026.05.14 | ₩240,382 | ₩241,835 | ₩239,542 | ₩241,168 | +0.33% | 162.3만 |
|---|
| 2026.05.13 | ₩241,448 | ₩241,448 | ₩237,382 | ₩239,942 | -0.62% | 137.9만 |
|---|
| 2026.05.12 | ₩243,662 | ₩244,582 | ₩241,222 | ₩242,595 | -0.44% | 90.4만 |
|---|
| 2026.05.11 | ₩243,275 | ₩244,195 | ₩240,822 | ₩242,849 | -0.18% | 79.6만 |
|---|
| 2026.05.08 | ₩244,662 | ₩246,449 | ₩241,142 | ₩241,168 | -1.43% | 113.7만 |
|---|
| 2026.05.07 | ₩249,155 | ₩253,596 | ₩240,915 | ₩242,488 | -2.68% | 186.9만 |
|---|
| 2026.05.06 | ₩251,982 | ₩251,982 | ₩244,942 | ₩246,355 | -2.23% | 90.7만 |
|---|
| 2026.05.05 | ₩248,675 | ₩251,875 | ₩247,435 | ₩249,675 | +0.40% | 86.1만 |
|---|
| 2026.05.04 | ₩249,649 | ₩252,929 | ₩248,902 | ₩250,369 | +0.29% | 74.8만 |
|---|
| 2026.05.01 | ₩251,435 | ₩255,329 | ₩250,662 | ₩251,395 | -0.02% | 67.6만 |
|---|
| 2026.04.30 | ₩248,129 | ₩253,476 | ₩247,902 | ₩253,316 | +2.09% | 117.2만 |
|---|
| 2026.04.29 | ₩248,702 | ₩249,635 | ₩247,435 | ₩247,622 | -0.43% | 69.7만 |
|---|
| 2026.04.28 | ₩250,435 | ₩250,435 | ₩247,622 | ₩249,515 | -0.37% | 45.8만 |
|---|
| 2026.04.27 | ₩248,662 | ₩250,009 | ₩247,422 | ₩247,502 | -0.47% | 84.5만 |
|---|
| 2026.04.24 | ₩249,889 | ₩249,889 | ₩246,822 | ₩247,275 | -1.05% | 61.7만 |
|---|
| 2026.04.23 | ₩244,875 | ₩251,395 | ₩243,302 | ₩250,422 | +2.27% | 73.6만 |
|---|
| 2026.04.22 | ₩245,289 | ₩246,209 | ₩241,768 | ₩243,329 | -0.80% | 84.6만 |
|---|
| 2026.04.21 | ₩249,809 | ₩249,809 | ₩243,582 | ₩243,915 | -2.36% | 60.8만 |
|---|
| 2026.04.20 | ₩248,129 | ₩250,289 | ₩248,009 | ₩248,315 | +0.08% | 51.4만 |
|---|
| 2026.04.17 | ₩249,795 | ₩249,795 | ₩245,035 | ₩248,729 | -0.43% | 84.1만 |
|---|
| 2026.04.16 | ₩247,929 | ₩251,089 | ₩247,675 | ₩250,649 | +1.10% | 109.6만 |
|---|
| 2026.04.15 | ₩250,009 | ₩250,009 | ₩247,155 | ₩248,355 | -0.66% | 57.8만 |
|---|
| 2026.04.14 | ₩249,395 | ₩251,115 | ₩247,049 | ₩250,889 | +0.60% | 49.7만 |
|---|
| 2026.04.13 | ₩253,689 | ₩253,689 | ₩248,649 | ₩250,342 | -1.32% | 87.5만 |
|---|
| 2026.04.10 | ₩256,396 | ₩256,422 | ₩253,756 | ₩253,822 | -1.00% | 91만 |
|---|
| 2026.04.09 | ₩252,622 | ₩256,689 | ₩252,302 | ₩256,396 | +1.49% | 93.3만 |
|---|
| 2026.04.08 | ₩248,942 | ₩253,382 | ₩248,035 | ₩252,889 | +1.59% | 104.4만 |
|---|
| 2026.04.07 | ₩250,422 | ₩253,409 | ₩250,102 | ₩251,609 | +0.47% | 81.7만 |
|---|
| 2026.04.06 | ₩251,755 | ₩253,342 | ₩250,089 | ₩250,422 | -0.53% | 61.4만 |
|---|
| 2026.04.02 | ₩248,289 | ₩252,155 | ₩247,089 | ₩251,969 | +1.48% | 66.5만 |
|---|
| 2026.04.01 | ₩244,809 | ₩248,795 | ₩244,782 | ₩247,329 | +1.03% | 81.1만 |
|---|
| 2026.03.31 | ₩247,835 | ₩248,102 | ₩243,342 | ₩246,302 | -0.62% | 88.7만 |
|---|
| 2026.03.30 | ₩246,475 | ₩248,302 | ₩245,409 | ₩246,702 | +0.09% | 83.9만 |
|---|
| 2026.03.27 | ₩244,595 | ₩245,942 | ₩243,675 | ₩244,262 | -0.14% | 63.6만 |
|---|
| 2026.03.26 | ₩241,622 | ₩244,355 | ₩241,142 | ₩244,249 | +1.09% | 69.5만 |
|---|
| 2026.03.25 | ₩243,315 | ₩244,569 | ₩241,888 | ₩242,075 | -0.51% | 77만 |
|---|
| 2026.03.24 | ₩240,288 | ₩244,849 | ₩239,102 | ₩242,102 | +0.75% | 76.7만 |
|---|
| 2026.03.23 | ₩241,755 | ₩243,062 | ₩240,702 | ₩241,382 | -0.15% | 103.5만 |
|---|
| 2026.03.20 | ₩246,609 | ₩247,235 | ₩240,582 | ₩240,662 | -2.41% | 332.9만 |
|---|
| 2026.03.19 | ₩246,849 | ₩248,289 | ₩244,569 | ₩246,542 | -0.12% | 108.2만 |
|---|
| 2026.03.18 | ₩247,822 | ₩248,609 | ₩246,809 | ₩247,009 | -0.33% | 213.4만 |
|---|
| 2026.03.17 | ₩252,102 | ₩252,102 | ₩248,702 | ₩249,315 | -1.11% | 69.2만 |
|---|
| 2026.03.16 | ₩253,516 | ₩253,516 | ₩249,435 | ₩250,435 | -1.21% | 89.9만 |
|---|
| 2026.03.13 | ₩251,502 | ₩252,436 | ₩249,142 | ₩251,449 | -0.02% | 76.5만 |
|---|
| 2026.03.12 | ₩246,449 | ₩251,742 | ₩245,062 | ₩249,062 | +1.06% | 93.1만 |
|---|
| 2026.03.11 | ₩246,035 | ₩246,462 | ₩242,929 | ₩245,742 | -0.12% | 84.2만 |
|---|
| 2026.03.10 | ₩245,609 | ₩248,409 | ₩244,102 | ₩244,595 | -0.41% | 122.3만 |
|---|
| 2026.03.09 | ₩244,169 | ₩247,875 | ₩243,889 | ₩246,995 | +1.16% | 160.1만 |
|---|
| 2026.03.06 | ₩245,929 | ₩248,315 | ₩244,315 | ₩246,729 | +0.33% | 105.8만 |
|---|
| 2026.03.05 | ₩246,822 | ₩248,689 | ₩245,342 | ₩247,182 | +0.15% | 126.3만 |
|---|
| 2026.03.04 | ₩247,862 | ₩249,195 | ₩245,142 | ₩249,035 | +0.47% | 145.7만 |
|---|
| 2026.03.03 | ₩246,475 | ₩248,622 | ₩243,542 | ₩248,009 | +0.62% | 165.9만 |
|---|
| 2026.03.02 | ₩249,062 | ₩250,649 | ₩247,009 | ₩249,435 | +0.15% | 105.4만 |
|---|
| 2026.02.27 | ₩245,822 | ₩250,435 | ₩243,849 | ₩249,062 | +1.32% | 283.7만 |
|---|
| 2026.02.26 | ₩243,129 | ₩245,222 | ₩242,635 | ₩244,849 | +0.71% | 93.1만 |
|---|
| 2026.02.25 | ₩242,528 | ₩243,315 | ₩240,128 | ₩242,755 | +0.09% | 81.5만 |
|---|
| 2026.02.24 | ₩242,382 | ₩243,195 | ₩240,555 | ₩242,702 | +0.13% | 72.1만 |
|---|
| 2026.02.23 | ₩240,262 | ₩243,595 | ₩240,262 | ₩242,302 | +0.85% | 82.4만 |
|---|
| 2026.02.20 | ₩240,355 | ₩241,448 | ₩237,742 | ₩241,302 | +0.39% | 103.7만 |
|---|
| 2026.02.19 | ₩238,875 | ₩240,168 | ₩237,675 | ₩238,635 | -0.10% | 92.9만 |
|---|
| 2026.02.18 | ₩239,942 | ₩240,528 | ₩236,848 | ₩237,502 | -1.02% | 158.4만 |
|---|
| 2026.02.17 | ₩240,128 | ₩241,355 | ₩239,022 | ₩240,328 | +0.08% | 91.2만 |
|---|
| 2026.02.13 | ₩236,702 | ₩239,928 | ₩235,488 | ₩239,008 | +0.97% | 118.4만 |
|---|
| 2026.02.12 | ₩235,582 | ₩239,862 | ₩235,382 | ₩237,035 | +0.62% | 203.8만 |
|---|
| 2026.02.11 | ₩232,208 | ₩235,168 | ₩231,701 | ₩234,635 | +1.05% | 129.7만 |
|---|
| 2026.02.10 | ₩229,141 | ₩232,675 | ₩228,195 | ₩232,235 | +1.35% | 112.6만 |
|---|
| 2026.02.09 | ₩228,381 | ₩228,968 | ₩226,435 | ₩228,621 | +0.11% | 127.2만 |
|---|
| 2026.02.06 | ₩230,221 | ₩232,768 | ₩227,715 | ₩228,515 | -0.74% | 96.2만 |
|---|
| 2026.02.05 | ₩231,488 | ₩231,488 | ₩226,955 | ₩228,675 | -1.22% | 162.5만 |
|---|
| 2026.02.04 | ₩228,168 | ₩232,768 | ₩224,901 | ₩229,115 | +0.41% | 182.2만 |
|---|
| 2026.02.03 | ₩221,514 | ₩226,661 | ₩221,514 | ₩225,088 | +1.61% | 233.4만 |
|---|
| 2026.02.02 | ₩221,781 | ₩223,061 | ₩219,341 | ₩222,034 | +0.11% | 167.4만 |
|---|
| 2026.01.30 | ₩220,794 | ₩222,954 | ₩219,208 | ₩221,794 | +0.45% | 329.2만 |
|---|
| 2026.01.29 | ₩222,581 | ₩225,101 | ₩221,261 | ₩221,341 | -0.56% | 209.1만 |
|---|
| 2026.01.28 | ₩225,341 | ₩225,875 | ₩221,314 | ₩221,341 | -1.78% | 196.6만 |
|---|
| 2026.01.27 | ₩224,328 | ₩225,381 | ₩223,194 | ₩225,381 | +0.47% | 204.5만 |
|---|
| 2026.01.26 | ₩222,154 | ₩225,381 | ₩221,674 | ₩224,675 | +1.13% | 247.5만 |
|---|
| 2026.01.23 | ₩220,354 | ₩220,714 | ₩218,101 | ₩220,461 | +0.05% | 254.3만 |
|---|
| 2026.01.22 | ₩225,755 | ₩225,755 | ₩218,368 | ₩220,541 | -2.31% | 200.1만 |
|---|
| 2026.01.21 | ₩226,275 | ₩226,461 | ₩222,248 | ₩224,501 | -0.78% | 230.5만 |
|---|
| 2026.01.20 | ₩227,648 | ₩229,461 | ₩223,995 | ₩224,008 | -1.60% | 164.8만 |
|---|
| 2026.01.16 | ₩225,835 | ₩227,568 | ₩225,515 | ₩227,301 | +0.65% | 137.3만 |
|---|
| 2026.01.15 | ₩225,795 | ₩227,328 | ₩224,701 | ₩227,048 | +0.56% | 79.6만 |
|---|
| 2026.01.14 | ₩224,781 | ₩226,848 | ₩224,248 | ₩224,968 | +0.08% | 145만 |
|---|
| 2026.01.13 | ₩223,514 | ₩225,261 | ₩222,274 | ₩224,555 | +0.47% | 115.5만 |
|---|
| 2026.01.12 | ₩222,581 | ₩224,888 | ₩222,328 | ₩223,488 | +0.41% | 93.5만 |
|---|
| 2026.01.09 | ₩222,941 | ₩224,835 | ₩221,861 | ₩222,381 | -0.25% | 71.3만 |
|---|
| 2026.01.08 | ₩221,354 | ₩224,408 | ₩220,981 | ₩222,808 | +0.66% | 95.1만 |
|---|
| 2026.01.07 | ₩224,208 | ₩224,821 | ₩220,701 | ₩221,541 | -1.19% | 71.9만 |
|---|
| 2026.01.06 | ₩222,954 | ₩224,235 | ₩221,994 | ₩223,394 | +0.20% | 89.9만 |
|---|
| 2026.01.05 | ₩224,675 | ₩225,568 | ₩219,341 | ₩222,514 | -0.96% | 97.1만 |
|---|
| 2026.01.02 | ₩222,874 | ₩226,821 | ₩221,794 | ₩225,821 | +1.32% | 65.7만 |
|---|
| 2025.12.31 | ₩224,781 | ₩225,355 | ₩223,301 | ₩223,514 | -0.56% | 46.9만 |
|---|
| 2025.12.30 | ₩225,221 | ₩225,701 | ₩224,341 | ₩224,781 | -0.20% | 47.3만 |
|---|
| 2025.12.29 | ₩225,248 | ₩226,141 | ₩224,635 | ₩225,048 | -0.09% | 52.6만 |
|---|
| 2025.12.26 | ₩224,461 | ₩225,048 | ₩223,074 | ₩224,181 | -0.12% | 34.6만 |
|---|
| 2025.12.24 | ₩224,595 | ₩225,621 | ₩223,634 | ₩224,541 | -0.02% | 43.9만 |
|---|
| 2025.12.23 | ₩223,234 | ₩224,915 | ₩222,661 | ₩223,995 | +0.34% | 98.4만 |
|---|
| 2025.12.22 | ₩222,274 | ₩223,274 | ₩220,501 | ₩223,128 | +0.38% | 91.1만 |
|---|
| 2025.12.19 | ₩225,595 | ₩225,901 | ₩222,141 | ₩222,274 | -1.47% | 162.8만 |
|---|
| 2025.12.18 | ₩224,955 | ₩227,261 | ₩224,955 | ₩225,901 | +0.42% | 102.5만 |
|---|
| 2025.12.17 | ₩223,941 | ₩227,715 | ₩223,248 | ₩225,568 | +0.73% | 119.2만 |
|---|
| 2025.12.16 | ₩224,901 | ₩227,248 | ₩223,861 | ₩224,008 | -0.40% | 157만 |
|---|
| 2025.12.15 | ₩225,008 | ₩228,568 | ₩223,888 | ₩227,675 | +1.19% | 181.9만 |
|---|
| 2025.12.12 | ₩223,128 | ₩226,195 | ₩222,768 | ₩224,501 | +0.62% | 98.4만 |
|---|
| 2025.12.11 | ₩223,168 | ₩226,808 | ₩221,874 | ₩222,794 | -0.17% | 91.7만 |
|---|
| 2025.12.10 | ₩221,554 | ₩223,648 | ₩221,328 | ₩222,408 | +0.39% | 105.1만 |
|---|
| 2025.12.09 | ₩224,328 | ₩225,448 | ₩221,194 | ₩221,714 | -1.17% | 97.3만 |
|---|
| 2025.12.08 | ₩227,781 | ₩228,221 | ₩222,341 | ₩222,768 | -2.20% | 106.7만 |
|---|
| 2025.12.05 | ₩227,048 | ₩229,515 | ₩227,048 | ₩228,395 | +0.59% | 93.9만 |
|---|
| 2025.12.04 | ₩227,208 | ₩229,488 | ₩227,208 | ₩227,941 | +0.32% | 122.3만 |
|---|
| 2025.12.03 | ₩227,888 | ₩229,728 | ₩226,915 | ₩228,208 | +0.14% | 96.8만 |
|---|
| 2025.12.02 | ₩230,048 | ₩230,048 | ₩226,195 | ₩226,781 | -1.42% | 86.5만 |
|---|
| 2025.12.01 | ₩234,155 | ₩234,968 | ₩228,755 | ₩228,968 | -2.22% | 95.9만 |
|---|
| 2025.11.28 | ₩234,968 | ₩235,995 | ₩234,155 | ₩235,168 | +0.09% | 33.7만 |
|---|
| 2025.11.26 | ₩231,088 | ₩234,702 | ₩230,955 | ₩234,328 | +1.40% | 71.5만 |
|---|
| 2025.11.25 | ₩233,195 | ₩234,182 | ₩230,195 | ₩231,128 | -0.89% | 99.1만 |
|---|
| 2025.11.24 | ₩232,008 | ₩233,835 | ₩231,128 | ₩232,755 | +0.32% | 468만 |
|---|
| 2025.11.21 | ₩233,742 | ₩234,822 | ₩232,408 | ₩233,555 | -0.08% | 189.5만 |
|---|
| 2025.11.20 | ₩232,688 | ₩234,675 | ₩232,035 | ₩233,035 | +0.15% | 97.6만 |
|---|
| 2025.11.19 | ₩233,368 | ₩234,222 | ₩231,421 | ₩231,901 | -0.63% | 99.3만 |
|---|
| 2025.11.18 | ₩234,608 | ₩236,075 | ₩233,288 | ₩233,635 | -0.41% | 92.6만 |
|---|
| 2025.11.17 | ₩234,608 | ₩236,035 | ₩233,075 | ₩234,248 | -0.15% | 143만 |
|---|
| 2025.11.14 | ₩237,302 | ₩239,022 | ₩233,195 | ₩233,501 | -1.60% | 132.2만 |
|---|
| 2025.11.13 | ₩237,635 | ₩240,448 | ₩236,995 | ₩237,302 | -0.14% | 121만 |
|---|
| 2025.11.12 | ₩237,862 | ₩238,942 | ₩236,675 | ₩237,115 | -0.31% | 93.9만 |
|---|
| 2025.11.11 | ₩237,688 | ₩238,462 | ₩236,528 | ₩238,222 | +0.22% | 66.9만 |
|---|
| 2025.11.10 | ₩234,568 | ₩237,368 | ₩234,408 | ₩237,022 | +1.05% | 88.6만 |
|---|
| 2025.11.07 | ₩235,248 | ₩237,168 | ₩233,728 | ₩235,888 | +0.27% | 134.4만 |
|---|
| 2025.11.06 | ₩236,208 | ₩240,875 | ₩233,635 | ₩233,982 | -0.94% | 174.2만 |
|---|
| 2025.11.05 | ₩231,408 | ₩232,461 | ₩228,941 | ₩230,128 | -0.55% | 102.8만 |
|---|
| 2025.11.04 | ₩231,355 | ₩232,155 | ₩229,101 | ₩231,941 | +0.25% | 83.5만 |
|---|
| 2025.11.03 | ₩227,981 | ₩230,981 | ₩225,755 | ₩230,275 | +1.01% | 76.7만 |
|---|
| 2025.10.31 | ₩230,608 | ₩231,501 | ₩228,515 | ₩228,968 | -0.71% | 190.7만 |
|---|
| 2025.10.30 | ₩229,888 | ₩232,181 | ₩229,688 | ₩231,141 | +0.55% | 66만 |
|---|
| 2025.10.29 | ₩231,768 | ₩232,541 | ₩228,595 | ₩228,888 | -1.24% | 81.6만 |
|---|
| 2025.10.28 | ₩234,542 | ₩235,288 | ₩232,381 | ₩232,661 | -0.80% | 71.4만 |
|---|
| 2025.10.27 | ₩234,462 | ₩235,142 | ₩232,595 | ₩235,142 | +0.29% | 63.6만 |
|---|
| 2025.10.24 | ₩234,982 | ₩235,568 | ₩233,595 | ₩234,582 | -0.17% | 62.7만 |
|---|
| 2025.10.23 | ₩237,342 | ₩237,342 | ₩233,315 | ₩234,342 | -1.26% | 76.6만 |
|---|
| 2025.10.22 | ₩236,942 | ₩237,235 | ₩234,862 | ₩236,142 | -0.34% | 73만 |
|---|
| 2025.10.21 | ₩237,622 | ₩237,995 | ₩235,262 | ₩236,062 | -0.66% | 69.2만 |
|---|
| 2025.10.20 | ₩236,768 | ₩237,435 | ₩233,755 | ₩236,995 | +0.10% | 65.5만 |
|---|
| 2025.10.17 | ₩235,835 | ₩236,315 | ₩233,368 | ₩235,222 | -0.26% | 107.5만 |
|---|
| 2025.10.16 | ₩238,182 | ₩239,475 | ₩234,875 | ₩235,168 | -1.27% | 106.2만 |
|---|
| 2025.10.15 | ₩237,102 | ₩239,608 | ₩236,875 | ₩238,928 | +0.77% | 57.8만 |
|---|
| 2025.10.14 | ₩234,955 | ₩237,275 | ₩233,888 | ₩236,875 | +0.82% | 61.1만 |
|---|
| 2025.10.13 | ₩234,342 | ₩235,902 | ₩232,181 | ₩234,062 | -0.12% | 47.5만 |
|---|
| 2025.10.10 | ₩234,555 | ₩237,115 | ₩233,728 | ₩235,315 | +0.32% | 64만 |
|---|