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 | ₩213,611 | ₩216,187 | ₩213,611 | ₩215,840 | +1.04% | 87.8만 |
| 2026.10.08 | ₩212,996 | ₩214,732 | ₩211,448 | ₩214,505 | +0.71% | 213.8만 |
| 2026.10.07 | ₩213,637 | ₩214,158 | ₩211,741 | ₩212,569 | -0.50% | 153.3만 |
| 2026.10.06 | ₩212,169 | ₩213,557 | ₩210,740 | ₩213,277 | +0.52% | 104.7만 |
| 2026.10.05 | ₩210,032 | ₩211,595 | ₩208,404 | ₩211,020 | +0.47% | 85.7만 |
| 2026.10.02 | ₩209,712 | ₩211,781 | ₩209,071 | ₩209,846 | +0.06% | 84.4만 |
| 2026.10.01 | ₩208,297 | ₩209,432 | ₩206,574 | ₩208,791 | +0.24% | 108.7만 |
| 2026.09.30 | ₩211,127 | ₩211,167 | ₩208,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,871 |
| -1.07% |
| 96.6만 |
| 2026.09.29 | ₩208,390 | ₩210,940 | ₩207,803 | ₩210,420 | +0.97% | 92.1만 |
|---|
| 2026.09.28 | ₩210,353 | ₩210,687 | ₩208,737 | ₩209,685 | -0.32% | 103.9만 |
|---|
| 2026.09.25 | ₩208,430 | ₩210,286 | ₩207,469 | ₩209,899 | +0.70% | 104만 |
|---|
| 2026.09.24 | ₩209,538 | ₩210,553 | ₩208,297 | ₩208,844 | -0.33% | 121.8만 |
|---|
| 2026.09.23 | ₩208,991 | ₩210,046 | ₩206,948 | ₩208,604 | -0.19% | 106.6만 |
|---|
| 2026.09.22 | ₩210,980 | ₩212,129 | ₩209,966 | ₩210,072 | -0.43% | 99.9만 |
|---|
| 2026.09.21 | ₩213,971 | ₩214,171 | ₩211,154 | ₩211,314 | -1.24% | 106만 |
|---|
| 2026.09.18 | ₩214,959 | ₩215,119 | ₩213,597 | ₩214,025 | -0.43% | 208.2만 |
|---|
| 2026.09.17 | ₩216,855 | ₩217,576 | ₩215,533 | ₩216,334 | -0.24% | 141.5만 |
|---|
| 2026.09.16 | ₩217,896 | ₩218,938 | ₩215,667 | ₩216,241 | -0.76% | 118.1만 |
|---|
| 2026.09.15 | ₩218,711 | ₩219,298 | ₩216,281 | ₩216,348 | -1.08% | 110.8만 |
|---|
| 2026.09.14 | ₩219,178 | ₩220,407 | ₩217,816 | ₩218,751 | -0.19% | 98.8만 |
|---|
| 2026.09.11 | ₩221,261 | ₩221,461 | ₩217,683 | ₩217,883 | -1.53% | 97.1만 |
|---|
| 2026.09.10 | ₩223,718 | ₩224,385 | ₩219,859 | ₩220,046 | -1.64% | 90.3만 |
|---|
| 2026.09.09 | ₩224,599 | ₩224,706 | ₩221,488 | ₩222,423 | -0.97% | 66.7만 |
|---|
| 2026.09.08 | ₩223,224 | ₩225,720 | ₩223,224 | ₩224,399 | +0.53% | 77.4만 |
|---|
| 2026.09.04 | ₩224,839 | ₩226,415 | ₩223,344 | ₩223,718 | -0.50% | 69.4만 |
|---|
| 2026.09.03 | ₩224,706 | ₩226,228 | ₩223,531 | ₩225,801 | +0.49% | 68.9만 |
|---|
| 2026.09.02 | ₩223,851 | ₩224,786 | ₩221,608 | ₩223,878 | +0.01% | 87.5만 |
|---|
| 2026.09.01 | ₩223,144 | ₩223,971 | ₩221,862 | ₩223,905 | +0.34% | 78.5만 |
|---|
| 2026.08.31 | ₩220,967 | ₩222,650 | ₩219,792 | ₩221,808 | +0.38% | 114.8만 |
|---|
| 2026.08.28 | ₩224,773 | ₩224,773 | ₩222,142 | ₩222,503 | -1.01% | 51.7만 |
|---|
| 2026.08.27 | ₩224,399 | ₩224,399 | ₩222,182 | ₩223,264 | -0.51% | 82.5만 |
|---|
| 2026.08.26 | ₩223,958 | ₩226,482 | ₩222,302 | ₩226,255 | +1.03% | 73.9만 |
|---|
| 2026.08.25 | ₩224,225 | ₩224,879 | ₩223,104 | ₩223,718 | -0.23% | 97.1만 |
|---|
| 2026.08.24 | ₩222,102 | ₩224,265 | ₩221,675 | ₩224,065 | +0.88% | 79.6만 |
|---|
| 2026.08.21 | ₩229,806 | ₩229,806 | ₩222,770 | ₩222,770 | -3.06% | 107.2만 |
|---|
| 2026.08.20 | ₩227,977 | ₩231,155 | ₩227,469 | ₩227,670 | -0.13% | 112.8만 |
|---|
| 2026.08.19 | ₩228,845 | ₩229,873 | ₩227,496 | ₩228,725 | -0.05% | 91.6만 |
|---|
| 2026.08.18 | ₩229,739 | ₩230,620 | ₩227,403 | ₩227,656 | -0.91% | 82.6만 |
|---|
| 2026.08.17 | ₩227,603 | ₩229,005 | ₩225,507 | ₩226,842 | -0.33% | 154.8만 |
|---|
| 2026.08.14 | ₩226,308 | ₩227,349 | ₩225,801 | ₩226,869 | +0.25% | 128.5만 |
|---|
| 2026.08.13 | ₩227,376 | ₩229,766 | ₩226,174 | ₩226,922 | -0.20% | 131.6만 |
|---|
| 2026.08.12 | ₩225,720 | ₩227,456 | ₩224,479 | ₩226,428 | +0.31% | 127만 |
|---|
| 2026.08.11 | ₩224,025 | ₩226,281 | ₩223,290 | ₩225,921 | +0.85% | 91만 |
|---|
| 2026.08.10 | ₩230,006 | ₩230,006 | ₩223,170 | ₩224,198 | -2.53% | 89.9만 |
|---|
| 2026.08.07 | ₩228,257 | ₩230,046 | ₩226,575 | ₩227,229 | -0.45% | 90.8만 |
|---|
| 2026.08.06 | ₩231,448 | ₩231,782 | ₩228,137 | ₩229,619 | -0.79% | 112.7만 |
|---|
| 2026.08.05 | ₩229,886 | ₩230,420 | ₩227,590 | ₩229,913 | +0.01% | 128만 |
|---|
| 2026.08.04 | ₩230,447 | ₩231,929 | ₩226,976 | ₩230,514 | +0.03% | 134.8만 |
|---|
| 2026.08.03 | ₩229,592 | ₩232,610 | ₩229,018 | ₩230,834 | +0.54% | 81.2만 |
|---|
| 2026.07.31 | ₩231,381 | ₩233,544 | ₩229,940 | ₩230,687 | -0.30% | 104.5만 |
|---|
| 2026.07.30 | ₩236,241 | ₩236,882 | ₩231,715 | ₩232,663 | -1.51% | 115.7만 |
|---|
| 2026.07.29 | ₩240,981 | ₩242,156 | ₩236,442 | ₩237,216 | -1.56% | 96.1만 |
|---|
| 2026.07.28 | ₩239,806 | ₩243,852 | ₩238,952 | ₩239,499 | -0.13% | 98.4만 |
|---|
| 2026.07.27 | ₩241,382 | ₩241,382 | ₩237,083 | ₩237,950 | -1.42% | 63.9만 |
|---|
| 2026.07.24 | ₩239,112 | ₩240,327 | ₩237,790 | ₩239,286 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩236,856 | ₩239,940 | ₩236,856 | ₩237,710 | +0.36% | 69.8만 |
|---|
| 2026.07.22 | ₩236,188 | ₩238,404 | ₩235,240 | ₩238,284 | +0.89% | 79.1만 |
|---|
| 2026.07.21 | ₩235,988 | ₩236,175 | ₩233,224 | ₩233,718 | -0.96% | 80.1만 |
|---|
| 2026.07.20 | ₩236,896 | ₩238,525 | ₩235,240 | ₩236,762 | -0.06% | 108.9만 |
|---|
| 2026.07.17 | ₩235,040 | ₩242,290 | ₩235,040 | ₩237,229 | +0.93% | 148.3만 |
|---|
| 2026.07.16 | ₩233,918 | ₩237,937 | ₩233,905 | ₩237,710 | +1.62% | 125.4만 |
|---|
| 2026.07.15 | ₩237,189 | ₩237,950 | ₩233,184 | ₩233,625 | -1.50% | 130.2만 |
|---|
| 2026.07.14 | ₩239,619 | ₩241,462 | ₩237,750 | ₩238,258 | -0.57% | 102.2만 |
|---|
| 2026.07.13 | ₩236,789 | ₩240,274 | ₩236,241 | ₩239,659 | +1.21% | 91.9만 |
|---|
| 2026.07.10 | ₩233,064 | ₩235,787 | ₩233,064 | ₩235,253 | +0.94% | 52.7만 |
|---|
| 2026.07.09 | ₩236,362 | ₩236,909 | ₩232,930 | ₩233,277 | -1.30% | 137.9만 |
|---|
| 2026.07.08 | ₩237,844 | ₩239,165 | ₩235,227 | ₩236,442 | -0.59% | 109.3만 |
|---|
| 2026.07.07 | ₩234,586 | ₩240,047 | ₩233,625 | ₩237,096 | +1.07% | 148.1만 |
|---|
| 2026.07.06 | ₩236,041 | ₩236,041 | ₩231,635 | ₩232,089 | -1.67% | 114만 |
|---|
| 2026.07.02 | ₩232,703 | ₩236,161 | ₩231,061 | ₩236,148 | +1.48% | 89.9만 |
|---|
| 2026.07.01 | ₩229,793 | ₩232,116 | ₩229,646 | ₩231,021 | +0.53% | 114.3만 |
|---|
| 2026.06.30 | ₩231,502 | ₩232,610 | ₩229,886 | ₩230,006 | -0.65% | 138.8만 |
|---|
| 2026.06.29 | ₩232,690 | ₩234,212 | ₩232,076 | ₩233,438 | +0.32% | 146.6만 |
|---|
| 2026.06.26 | ₩229,245 | ₩233,905 | ₩229,245 | ₩233,878 | +2.02% | 203.1만 |
|---|
| 2026.06.25 | ₩230,981 | ₩234,012 | ₩230,981 | ₩231,875 | +0.39% | 125.7만 |
|---|
| 2026.06.24 | ₩231,689 | ₩231,916 | ₩229,152 | ₩230,434 | -0.54% | 134.3만 |
|---|
| 2026.06.23 | ₩228,164 | ₩230,674 | ₩226,909 | ₩228,431 | +0.12% | 110.1만 |
|---|
| 2026.06.22 | ₩225,947 | ₩228,030 | ₩225,507 | ₩226,428 | +0.21% | 127.2만 |
|---|
| 2026.06.18 | ₩226,495 | ₩228,591 | ₩225,694 | ₩227,122 | +0.28% | 222.8만 |
|---|
| 2026.06.17 | ₩225,133 | ₩227,042 | ₩224,599 | ₩226,495 | +0.60% | 148만 |
|---|
| 2026.06.16 | ₩227,229 | ₩228,684 | ₩225,547 | ₩226,482 | -0.33% | 102.8만 |
|---|
| 2026.06.15 | ₩225,400 | ₩228,110 | ₩224,839 | ₩226,441 | +0.46% | 157.7만 |
|---|
| 2026.06.12 | ₩224,599 | ₩226,962 | ₩223,998 | ₩226,922 | +1.03% | 154.1만 |
|---|
| 2026.06.11 | ₩227,323 | ₩227,763 | ₩223,958 | ₩224,612 | -1.19% | 163.3만 |
|---|
| 2026.06.10 | ₩225,574 | ₩226,895 | ₩224,011 | ₩226,001 | +0.19% | 177.7만 |
|---|
| 2026.06.09 | ₩224,692 | ₩225,534 | ₩222,556 | ₩223,798 | -0.40% | 179.4만 |
|---|
| 2026.06.08 | ₩226,935 | ₩227,029 | ₩223,117 | ₩224,158 | -1.22% | 224.4만 |
|---|
| 2026.06.05 | ₩225,560 | ₩229,579 | ₩224,906 | ₩227,296 | +0.77% | 146.8만 |
|---|
| 2026.06.04 | ₩226,682 | ₩227,149 | ₩222,076 | ₩224,252 | -1.07% | 170.1만 |
|---|
| 2026.06.03 | ₩226,068 | ₩228,671 | ₩224,626 | ₩224,706 | -0.60% | 212.5만 |
|---|
| 2026.06.02 | ₩224,479 | ₩225,520 | ₩222,262 | ₩225,307 | +0.37% | 178.3만 |
|---|
| 2026.06.01 | ₩224,439 | ₩225,720 | ₩223,117 | ₩223,170 | -0.57% | 199.3만 |
|---|
| 2026.05.29 | ₩230,233 | ₩230,901 | ₩224,465 | ₩225,814 | -1.92% | 647.3만 |
|---|
| 2026.05.28 | ₩233,424 | ₩235,614 | ₩229,699 | ₩231,021 | -1.03% | 156.6만 |
|---|
| 2026.05.27 | ₩236,028 | ₩237,470 | ₩233,852 | ₩235,307 | -0.31% | 99.7만 |
|---|
| 2026.05.26 | ₩236,295 | ₩238,792 | ₩235,147 | ₩237,283 | +0.42% | 147.7만 |
|---|
| 2026.05.22 | ₩237,897 | ₩238,298 | ₩235,400 | ₩237,403 | -0.21% | 147.2만 |
|---|
| 2026.05.21 | ₩235,280 | ₩236,949 | ₩233,958 | ₩236,936 | +0.70% | 161.5만 |
|---|
| 2026.05.20 | ₩237,924 | ₩239,019 | ₩234,799 | ₩234,986 | -1.23% | 201만 |
|---|
| 2026.05.19 | ₩238,511 | ₩241,075 | ₩237,083 | ₩237,296 | -0.51% | 232.6만 |
|---|
| 2026.05.18 | ₩237,296 | ₩240,073 | ₩236,308 | ₩238,351 | +0.44% | 176.5만 |
|---|
| 2026.05.15 | ₩241,502 | ₩241,956 | ₩235,374 | ₩235,627 | -2.43% | 161.7만 |
|---|
| 2026.05.14 | ₩240,701 | ₩242,156 | ₩239,860 | ₩241,489 | +0.33% | 162.3만 |
|---|
| 2026.05.13 | ₩241,769 | ₩241,769 | ₩237,697 | ₩240,260 | -0.62% | 137.9만 |
|---|
| 2026.05.12 | ₩243,985 | ₩244,907 | ₩241,542 | ₩242,917 | -0.44% | 90.4만 |
|---|
| 2026.05.11 | ₩243,598 | ₩244,519 | ₩241,141 | ₩243,171 | -0.18% | 79.6만 |
|---|
| 2026.05.08 | ₩244,987 | ₩246,776 | ₩241,462 | ₩241,489 | -1.43% | 113.7만 |
|---|
| 2026.05.07 | ₩249,486 | ₩253,932 | ₩241,235 | ₩242,810 | -2.68% | 186.9만 |
|---|
| 2026.05.06 | ₩252,317 | ₩252,317 | ₩245,267 | ₩246,682 | -2.23% | 90.7만 |
|---|
| 2026.05.05 | ₩249,005 | ₩252,210 | ₩247,764 | ₩250,007 | +0.40% | 86.1만 |
|---|
| 2026.05.04 | ₩249,980 | ₩253,265 | ₩249,232 | ₩250,701 | +0.29% | 74.8만 |
|---|
| 2026.05.01 | ₩251,769 | ₩255,668 | ₩250,995 | ₩251,729 | -0.02% | 67.6만 |
|---|
| 2026.04.30 | ₩248,458 | ₩253,812 | ₩248,231 | ₩253,652 | +2.09% | 117.2만 |
|---|
| 2026.04.29 | ₩249,032 | ₩249,967 | ₩247,764 | ₩247,951 | -0.43% | 69.7만 |
|---|
| 2026.04.28 | ₩250,768 | ₩250,768 | ₩247,951 | ₩249,847 | -0.37% | 45.8만 |
|---|
| 2026.04.27 | ₩248,992 | ₩250,341 | ₩247,750 | ₩247,831 | -0.47% | 84.5만 |
|---|
| 2026.04.24 | ₩250,220 | ₩250,220 | ₩247,150 | ₩247,604 | -1.05% | 61.7만 |
|---|
| 2026.04.23 | ₩245,200 | ₩251,729 | ₩243,625 | ₩250,755 | +2.27% | 73.6만 |
|---|
| 2026.04.22 | ₩245,614 | ₩246,535 | ₩242,089 | ₩243,652 | -0.80% | 84.6만 |
|---|
| 2026.04.21 | ₩250,140 | ₩250,140 | ₩243,905 | ₩244,239 | -2.36% | 60.8만 |
|---|
| 2026.04.20 | ₩248,458 | ₩250,621 | ₩248,338 | ₩248,645 | +0.08% | 51.4만 |
|---|
| 2026.04.17 | ₩250,127 | ₩250,127 | ₩245,361 | ₩249,059 | -0.43% | 84.1만 |
|---|
| 2026.04.16 | ₩248,258 | ₩251,422 | ₩248,004 | ₩250,981 | +1.10% | 109.6만 |
|---|
| 2026.04.15 | ₩250,341 | ₩250,341 | ₩247,483 | ₩248,685 | -0.66% | 57.8만 |
|---|
| 2026.04.14 | ₩249,726 | ₩251,449 | ₩247,377 | ₩251,222 | +0.60% | 49.7만 |
|---|
| 2026.04.13 | ₩254,026 | ₩254,026 | ₩248,979 | ₩250,674 | -1.32% | 87.5만 |
|---|
| 2026.04.10 | ₩256,736 | ₩256,763 | ₩254,092 | ₩254,159 | -1.00% | 91만 |
|---|
| 2026.04.09 | ₩252,958 | ₩257,030 | ₩252,637 | ₩256,736 | +1.49% | 93.3만 |
|---|
| 2026.04.08 | ₩249,273 | ₩253,719 | ₩248,365 | ₩253,225 | +1.59% | 104.4만 |
|---|
| 2026.04.07 | ₩250,755 | ₩253,745 | ₩250,434 | ₩251,943 | +0.47% | 81.7만 |
|---|
| 2026.04.06 | ₩252,090 | ₩253,679 | ₩250,421 | ₩250,755 | -0.53% | 61.4만 |
|---|
| 2026.04.02 | ₩248,618 | ₩252,490 | ₩247,417 | ₩252,303 | +1.48% | 66.5만 |
|---|
| 2026.04.01 | ₩245,134 | ₩249,126 | ₩245,107 | ₩247,657 | +1.03% | 81.1만 |
|---|
| 2026.03.31 | ₩248,164 | ₩248,431 | ₩243,665 | ₩246,629 | -0.62% | 88.7만 |
|---|
| 2026.03.30 | ₩246,802 | ₩248,632 | ₩245,734 | ₩247,029 | +0.09% | 83.9만 |
|---|
| 2026.03.27 | ₩244,920 | ₩246,268 | ₩243,999 | ₩244,586 | -0.14% | 63.6만 |
|---|
| 2026.03.26 | ₩241,943 | ₩244,680 | ₩241,462 | ₩244,573 | +1.09% | 69.5만 |
|---|
| 2026.03.25 | ₩243,638 | ₩244,893 | ₩242,210 | ₩242,396 | -0.51% | 77만 |
|---|
| 2026.03.24 | ₩240,607 | ₩245,174 | ₩239,419 | ₩242,423 | +0.75% | 76.7만 |
|---|
| 2026.03.23 | ₩242,076 | ₩243,384 | ₩241,021 | ₩241,702 | -0.15% | 103.5만 |
|---|
| 2026.03.20 | ₩246,936 | ₩247,564 | ₩240,901 | ₩240,981 | -2.41% | 332.9만 |
|---|
| 2026.03.19 | ₩247,176 | ₩248,618 | ₩244,893 | ₩246,869 | -0.12% | 108.2만 |
|---|
| 2026.03.18 | ₩248,151 | ₩248,939 | ₩247,136 | ₩247,337 | -0.33% | 213.4만 |
|---|
| 2026.03.17 | ₩252,437 | ₩252,437 | ₩249,032 | ₩249,646 | -1.11% | 69.2만 |
|---|
| 2026.03.16 | ₩253,852 | ₩253,852 | ₩249,767 | ₩250,768 | -1.21% | 89.9만 |
|---|
| 2026.03.13 | ₩251,836 | ₩252,771 | ₩249,473 | ₩251,783 | -0.02% | 76.5만 |
|---|
| 2026.03.12 | ₩246,776 | ₩252,076 | ₩245,387 | ₩249,393 | +1.06% | 93.1만 |
|---|
| 2026.03.11 | ₩246,362 | ₩246,789 | ₩243,251 | ₩246,068 | -0.12% | 84.2만 |
|---|
| 2026.03.10 | ₩245,935 | ₩248,738 | ₩244,426 | ₩244,920 | -0.41% | 122.3만 |
|---|
| 2026.03.09 | ₩244,493 | ₩248,204 | ₩244,212 | ₩247,323 | +1.16% | 160.1만 |
|---|
| 2026.03.06 | ₩246,255 | ₩248,645 | ₩244,640 | ₩247,056 | +0.33% | 105.8만 |
|---|
| 2026.03.05 | ₩247,150 | ₩249,019 | ₩245,668 | ₩247,510 | +0.15% | 126.3만 |
|---|
| 2026.03.04 | ₩248,191 | ₩249,526 | ₩245,467 | ₩249,366 | +0.47% | 145.7만 |
|---|
| 2026.03.03 | ₩246,802 | ₩248,952 | ₩243,865 | ₩248,338 | +0.62% | 165.9만 |
|---|
| 2026.03.02 | ₩249,393 | ₩250,981 | ₩247,337 | ₩249,767 | +0.15% | 105.4만 |
|---|
| 2026.02.27 | ₩246,148 | ₩250,768 | ₩244,172 | ₩249,393 | +1.32% | 283.7만 |
|---|
| 2026.02.26 | ₩243,451 | ₩245,547 | ₩242,957 | ₩245,174 | +0.71% | 93.1만 |
|---|
| 2026.02.25 | ₩242,850 | ₩243,638 | ₩240,447 | ₩243,077 | +0.09% | 81.5만 |
|---|
| 2026.02.24 | ₩242,704 | ₩243,518 | ₩240,874 | ₩243,024 | +0.13% | 72.1만 |
|---|
| 2026.02.23 | ₩240,581 | ₩243,919 | ₩240,581 | ₩242,623 | +0.85% | 82.4만 |
|---|
| 2026.02.20 | ₩240,674 | ₩241,769 | ₩238,057 | ₩241,622 | +0.39% | 103.7만 |
|---|
| 2026.02.19 | ₩239,192 | ₩240,487 | ₩237,990 | ₩238,952 | -0.10% | 92.9만 |
|---|
| 2026.02.18 | ₩240,260 | ₩240,848 | ₩237,163 | ₩237,817 | -1.02% | 158.4만 |
|---|
| 2026.02.17 | ₩240,447 | ₩241,675 | ₩239,339 | ₩240,647 | +0.08% | 91.2만 |
|---|
| 2026.02.13 | ₩237,016 | ₩240,247 | ₩235,801 | ₩239,326 | +0.97% | 118.4만 |
|---|
| 2026.02.12 | ₩235,894 | ₩240,180 | ₩235,694 | ₩237,350 | +0.62% | 203.8만 |
|---|
| 2026.02.11 | ₩232,516 | ₩235,480 | ₩232,009 | ₩234,946 | +1.05% | 129.7만 |
|---|
| 2026.02.10 | ₩229,446 | ₩232,984 | ₩228,498 | ₩232,543 | +1.35% | 112.6만 |
|---|
| 2026.02.09 | ₩228,684 | ₩229,272 | ₩226,735 | ₩228,925 | +0.11% | 127.2만 |
|---|
| 2026.02.06 | ₩230,527 | ₩233,077 | ₩228,017 | ₩228,818 | -0.74% | 96.2만 |
|---|
| 2026.02.05 | ₩231,795 | ₩231,795 | ₩227,256 | ₩228,978 | -1.22% | 162.5만 |
|---|
| 2026.02.04 | ₩228,471 | ₩233,077 | ₩225,200 | ₩229,419 | +0.41% | 182.2만 |
|---|
| 2026.02.03 | ₩221,808 | ₩226,962 | ₩221,808 | ₩225,387 | +1.61% | 233.4만 |
|---|
| 2026.02.02 | ₩222,076 | ₩223,357 | ₩219,632 | ₩222,329 | +0.11% | 167.4만 |
|---|
| 2026.01.30 | ₩221,087 | ₩223,250 | ₩219,499 | ₩222,089 | +0.45% | 329.2만 |
|---|
| 2026.01.29 | ₩222,877 | ₩225,400 | ₩221,555 | ₩221,635 | -0.56% | 209.1만 |
|---|
| 2026.01.28 | ₩225,640 | ₩226,174 | ₩221,608 | ₩221,635 | -1.78% | 196.6만 |
|---|
| 2026.01.27 | ₩224,626 | ₩225,680 | ₩223,491 | ₩225,680 | +0.47% | 204.5만 |
|---|
| 2026.01.26 | ₩222,449 | ₩225,680 | ₩221,969 | ₩224,973 | +1.13% | 247.5만 |
|---|
| 2026.01.23 | ₩220,647 | ₩221,007 | ₩218,390 | ₩220,754 | +0.05% | 254.3만 |
|---|
| 2026.01.22 | ₩226,054 | ₩226,054 | ₩218,658 | ₩220,834 | -2.31% | 200.1만 |
|---|
| 2026.01.21 | ₩226,575 | ₩226,762 | ₩222,543 | ₩224,799 | -0.78% | 230.5만 |
|---|
| 2026.01.20 | ₩227,950 | ₩229,766 | ₩224,292 | ₩224,305 | -1.60% | 164.8만 |
|---|
| 2026.01.16 | ₩226,134 | ₩227,870 | ₩225,814 | ₩227,603 | +0.65% | 137.3만 |
|---|
| 2026.01.15 | ₩226,094 | ₩227,630 | ₩224,999 | ₩227,349 | +0.56% | 79.6만 |
|---|
| 2026.01.14 | ₩225,080 | ₩227,149 | ₩224,546 | ₩225,267 | +0.08% | 145만 |
|---|
| 2026.01.13 | ₩223,811 | ₩225,560 | ₩222,570 | ₩224,853 | +0.47% | 115.5만 |
|---|
| 2026.01.12 | ₩222,877 | ₩225,186 | ₩222,623 | ₩223,784 | +0.41% | 93.5만 |
|---|
| 2026.01.09 | ₩223,237 | ₩225,133 | ₩222,156 | ₩222,676 | -0.25% | 71.3만 |
|---|
| 2026.01.08 | ₩221,648 | ₩224,706 | ₩221,274 | ₩223,104 | +0.66% | 95.1만 |
|---|
| 2026.01.07 | ₩224,505 | ₩225,120 | ₩220,994 | ₩221,835 | -1.19% | 71.9만 |
|---|
| 2026.01.06 | ₩223,250 | ₩224,532 | ₩222,289 | ₩223,691 | +0.20% | 89.9만 |
|---|
| 2026.01.05 | ₩224,973 | ₩225,867 | ₩219,632 | ₩222,810 | -0.96% | 97.1만 |
|---|
| 2026.01.02 | ₩223,170 | ₩227,122 | ₩222,089 | ₩226,121 | +1.32% | 65.7만 |
|---|
| 2025.12.31 | ₩225,080 | ₩225,654 | ₩223,598 | ₩223,811 | -0.56% | 46.9만 |
|---|
| 2025.12.30 | ₩225,520 | ₩226,001 | ₩224,639 | ₩225,080 | -0.20% | 47.3만 |
|---|
| 2025.12.29 | ₩225,547 | ₩226,441 | ₩224,933 | ₩225,347 | -0.09% | 52.6만 |
|---|
| 2025.12.26 | ₩224,759 | ₩225,347 | ₩223,371 | ₩224,479 | -0.12% | 34.6만 |
|---|
| 2025.12.24 | ₩224,893 | ₩225,921 | ₩223,931 | ₩224,839 | -0.02% | 43.9만 |
|---|
| 2025.12.23 | ₩223,531 | ₩225,213 | ₩222,957 | ₩224,292 | +0.34% | 98.4만 |
|---|
| 2025.12.22 | ₩222,570 | ₩223,571 | ₩220,794 | ₩223,424 | +0.38% | 91.1만 |
|---|
| 2025.12.19 | ₩225,894 | ₩226,201 | ₩222,436 | ₩222,570 | -1.47% | 162.8만 |
|---|
| 2025.12.18 | ₩225,253 | ₩227,563 | ₩225,253 | ₩226,201 | +0.42% | 102.5만 |
|---|
| 2025.12.17 | ₩224,238 | ₩228,017 | ₩223,544 | ₩225,867 | +0.73% | 119.2만 |
|---|
| 2025.12.16 | ₩225,200 | ₩227,550 | ₩224,158 | ₩224,305 | -0.40% | 157만 |
|---|
| 2025.12.15 | ₩225,307 | ₩228,871 | ₩224,185 | ₩227,977 | +1.19% | 181.9만 |
|---|
| 2025.12.12 | ₩223,424 | ₩226,495 | ₩223,064 | ₩224,799 | +0.62% | 98.4만 |
|---|
| 2025.12.11 | ₩223,464 | ₩227,109 | ₩222,169 | ₩223,090 | -0.17% | 91.7만 |
|---|
| 2025.12.10 | ₩221,849 | ₩223,945 | ₩221,622 | ₩222,703 | +0.39% | 105.1만 |
|---|
| 2025.12.09 | ₩224,626 | ₩225,747 | ₩221,488 | ₩222,009 | -1.17% | 97.3만 |
|---|
| 2025.12.08 | ₩228,084 | ₩228,524 | ₩222,636 | ₩223,064 | -2.20% | 106.7만 |
|---|
| 2025.12.05 | ₩227,349 | ₩229,819 | ₩227,349 | ₩228,698 | +0.59% | 93.9만 |
|---|
| 2025.12.04 | ₩227,510 | ₩229,793 | ₩227,510 | ₩228,244 | +0.32% | 122.3만 |
|---|
| 2025.12.03 | ₩228,190 | ₩230,033 | ₩227,216 | ₩228,511 | +0.14% | 96.8만 |
|---|
| 2025.12.02 | ₩230,353 | ₩230,353 | ₩226,495 | ₩227,082 | -1.42% | 86.5만 |
|---|
| 2025.12.01 | ₩234,466 | ₩235,280 | ₩229,058 | ₩229,272 | -2.22% | 95.9만 |
|---|
| 2025.11.28 | ₩235,280 | ₩236,308 | ₩234,466 | ₩235,480 | +0.09% | 33.7만 |
|---|
| 2025.11.26 | ₩231,395 | ₩235,013 | ₩231,261 | ₩234,639 | +1.40% | 71.5만 |
|---|
| 2025.11.25 | ₩233,504 | ₩234,492 | ₩230,500 | ₩231,435 | -0.89% | 99.1만 |
|---|
| 2025.11.24 | ₩232,316 | ₩234,145 | ₩231,435 | ₩233,064 | +0.32% | 468만 |
|---|
| 2025.11.21 | ₩234,052 | ₩235,133 | ₩232,717 | ₩233,865 | -0.08% | 189.5만 |
|---|
| 2025.11.20 | ₩232,997 | ₩234,986 | ₩232,343 | ₩233,344 | +0.15% | 97.6만 |
|---|
| 2025.11.19 | ₩233,678 | ₩234,532 | ₩231,729 | ₩232,209 | -0.63% | 99.3만 |
|---|
| 2025.11.18 | ₩234,920 | ₩236,388 | ₩233,598 | ₩233,945 | -0.41% | 92.6만 |
|---|
| 2025.11.17 | ₩234,920 | ₩236,348 | ₩233,384 | ₩234,559 | -0.15% | 143만 |
|---|
| 2025.11.14 | ₩237,617 | ₩239,339 | ₩233,504 | ₩233,811 | -1.60% | 132.2만 |
|---|
| 2025.11.13 | ₩237,950 | ₩240,768 | ₩237,310 | ₩237,617 | -0.14% | 121만 |
|---|
| 2025.11.12 | ₩238,177 | ₩239,259 | ₩236,989 | ₩237,430 | -0.31% | 93.9만 |
|---|
| 2025.11.11 | ₩238,004 | ₩238,778 | ₩236,842 | ₩238,538 | +0.22% | 66.9만 |
|---|
| 2025.11.10 | ₩234,880 | ₩237,683 | ₩234,719 | ₩237,336 | +1.05% | 88.6만 |
|---|
| 2025.11.07 | ₩235,561 | ₩237,483 | ₩234,038 | ₩236,201 | +0.27% | 134.4만 |
|---|
| 2025.11.06 | ₩236,522 | ₩241,195 | ₩233,945 | ₩234,292 | -0.94% | 174.2만 |
|---|
| 2025.11.05 | ₩231,715 | ₩232,770 | ₩229,245 | ₩230,434 | -0.55% | 102.8만 |
|---|
| 2025.11.04 | ₩231,662 | ₩232,463 | ₩229,405 | ₩232,249 | +0.25% | 83.5만 |
|---|
| 2025.11.03 | ₩228,284 | ₩231,288 | ₩226,054 | ₩230,580 | +1.01% | 76.7만 |
|---|
| 2025.10.31 | ₩230,914 | ₩231,809 | ₩228,818 | ₩229,272 | -0.71% | 190.7만 |
|---|
| 2025.10.30 | ₩230,193 | ₩232,490 | ₩229,993 | ₩231,448 | +0.55% | 66만 |
|---|
| 2025.10.29 | ₩232,076 | ₩232,850 | ₩228,898 | ₩229,192 | -1.24% | 81.6만 |
|---|
| 2025.10.28 | ₩234,853 | ₩235,601 | ₩232,690 | ₩232,970 | -0.80% | 71.4만 |
|---|
| 2025.10.27 | ₩234,773 | ₩235,454 | ₩232,904 | ₩235,454 | +0.29% | 63.6만 |
|---|
| 2025.10.24 | ₩235,293 | ₩235,881 | ₩233,905 | ₩234,893 | -0.17% | 62.7만 |
|---|
| 2025.10.23 | ₩237,657 | ₩237,657 | ₩233,625 | ₩234,653 | -1.26% | 76.6만 |
|---|
| 2025.10.22 | ₩237,256 | ₩237,550 | ₩235,173 | ₩236,455 | -0.34% | 73만 |
|---|
| 2025.10.21 | ₩237,937 | ₩238,311 | ₩235,574 | ₩236,375 | -0.66% | 69.2만 |
|---|
| 2025.10.20 | ₩237,083 | ₩237,750 | ₩234,065 | ₩237,310 | +0.10% | 65.5만 |
|---|
| 2025.10.17 | ₩236,148 | ₩236,629 | ₩233,678 | ₩235,534 | -0.26% | 107.5만 |
|---|
| 2025.10.16 | ₩238,498 | ₩239,793 | ₩235,187 | ₩235,480 | -1.27% | 106.2만 |
|---|
| 2025.10.15 | ₩237,416 | ₩239,926 | ₩237,189 | ₩239,246 | +0.77% | 57.8만 |
|---|
| 2025.10.14 | ₩235,267 | ₩237,590 | ₩234,199 | ₩237,189 | +0.82% | 61.1만 |
|---|
| 2025.10.13 | ₩234,653 | ₩236,215 | ₩232,490 | ₩234,372 | -0.12% | 47.5만 |
|---|
| 2025.10.10 | ₩234,866 | ₩237,430 | ₩234,038 | ₩235,627 | +0.32% | 64만 |
|---|