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 | ₩213,663 | ₩216,241 | ₩213,663 | ₩215,894 | +1.04% | 87.8만 |
| 2026.10.08 | ₩213,049 | ₩214,785 | ₩211,500 | ₩214,558 | +0.71% | 213.8만 |
| 2026.10.07 | ₩213,690 | ₩214,211 | ₩211,794 | ₩212,622 | -0.50% | 153.3만 |
| 2026.10.06 | ₩212,221 | ₩213,610 | ₩210,792 | ₩213,330 | +0.52% | 104.7만 |
| 2026.10.05 | ₩210,084 | ₩211,647 | ₩208,455 | ₩211,073 | +0.47% | 85.7만 |
| 2026.10.02 | ₩209,764 | ₩211,834 | ₩209,123 | ₩209,897 | +0.06% | 84.4만 |
| 2026.10.01 | ₩208,348 | ₩209,483 | ₩206,625 | ₩208,842 | +0.24% | 108.7만 |
| 2026.09.30 | ₩211,179 | ₩211,220 | ₩208,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,922 |
| -1.07% |
| 96.6만 |
| 2026.09.29 | ₩208,442 | ₩210,992 | ₩207,854 | ₩210,472 | +0.97% | 92.1만 |
|---|
| 2026.09.28 | ₩210,405 | ₩210,739 | ₩208,789 | ₩209,737 | -0.32% | 103.9만 |
|---|
| 2026.09.25 | ₩208,482 | ₩210,338 | ₩207,520 | ₩209,951 | +0.70% | 104만 |
|---|
| 2026.09.24 | ₩209,590 | ₩210,605 | ₩208,348 | ₩208,896 | -0.33% | 121.8만 |
|---|
| 2026.09.23 | ₩209,043 | ₩210,098 | ₩206,999 | ₩208,655 | -0.19% | 106.6만 |
|---|
| 2026.09.22 | ₩211,033 | ₩212,181 | ₩210,018 | ₩210,124 | -0.43% | 99.9만 |
|---|
| 2026.09.21 | ₩214,024 | ₩214,224 | ₩211,206 | ₩211,366 | -1.24% | 106만 |
|---|
| 2026.09.18 | ₩215,012 | ₩215,173 | ₩213,650 | ₩214,077 | -0.43% | 208.2만 |
|---|
| 2026.09.17 | ₩216,909 | ₩217,630 | ₩215,587 | ₩216,388 | -0.24% | 141.5만 |
|---|
| 2026.09.16 | ₩217,950 | ₩218,992 | ₩215,720 | ₩216,294 | -0.76% | 118.1만 |
|---|
| 2026.09.15 | ₩218,765 | ₩219,353 | ₩216,334 | ₩216,401 | -1.08% | 110.8만 |
|---|
| 2026.09.14 | ₩219,232 | ₩220,461 | ₩217,870 | ₩218,805 | -0.19% | 98.8만 |
|---|
| 2026.09.11 | ₩221,316 | ₩221,516 | ₩217,737 | ₩217,937 | -1.53% | 97.1만 |
|---|
| 2026.09.10 | ₩223,773 | ₩224,441 | ₩219,913 | ₩220,100 | -1.64% | 90.3만 |
|---|
| 2026.09.09 | ₩224,654 | ₩224,761 | ₩221,543 | ₩222,478 | -0.97% | 66.7만 |
|---|
| 2026.09.08 | ₩223,279 | ₩225,776 | ₩223,279 | ₩224,454 | +0.53% | 77.4만 |
|---|
| 2026.09.04 | ₩224,895 | ₩226,471 | ₩223,399 | ₩223,773 | -0.50% | 69.4만 |
|---|
| 2026.09.03 | ₩224,761 | ₩226,284 | ₩223,586 | ₩225,856 | +0.49% | 68.9만 |
|---|
| 2026.09.02 | ₩223,907 | ₩224,841 | ₩221,663 | ₩223,933 | +0.01% | 87.5만 |
|---|
| 2026.09.01 | ₩223,199 | ₩224,027 | ₩221,917 | ₩223,960 | +0.34% | 78.5만 |
|---|
| 2026.08.31 | ₩221,022 | ₩222,705 | ₩219,847 | ₩221,863 | +0.38% | 114.8만 |
|---|
| 2026.08.28 | ₩224,828 | ₩224,828 | ₩222,197 | ₩222,558 | -1.01% | 51.7만 |
|---|
| 2026.08.27 | ₩224,454 | ₩224,454 | ₩222,237 | ₩223,319 | -0.51% | 82.5만 |
|---|
| 2026.08.26 | ₩224,013 | ₩226,537 | ₩222,357 | ₩226,310 | +1.03% | 73.9만 |
|---|
| 2026.08.25 | ₩224,281 | ₩224,935 | ₩223,159 | ₩223,773 | -0.23% | 97.1만 |
|---|
| 2026.08.24 | ₩222,157 | ₩224,321 | ₩221,730 | ₩224,120 | +0.88% | 79.6만 |
|---|
| 2026.08.21 | ₩229,863 | ₩229,863 | ₩222,825 | ₩222,825 | -3.06% | 107.2만 |
|---|
| 2026.08.20 | ₩228,033 | ₩231,212 | ₩227,526 | ₩227,726 | -0.13% | 112.8만 |
|---|
| 2026.08.19 | ₩228,901 | ₩229,930 | ₩227,552 | ₩228,781 | -0.05% | 91.6만 |
|---|
| 2026.08.18 | ₩229,796 | ₩230,677 | ₩227,459 | ₩227,713 | -0.91% | 82.6만 |
|---|
| 2026.08.17 | ₩227,659 | ₩229,062 | ₩225,563 | ₩226,898 | -0.33% | 154.8만 |
|---|
| 2026.08.14 | ₩226,364 | ₩227,406 | ₩225,856 | ₩226,925 | +0.25% | 128.5만 |
|---|
| 2026.08.13 | ₩227,432 | ₩229,823 | ₩226,230 | ₩226,978 | -0.20% | 131.6만 |
|---|
| 2026.08.12 | ₩225,776 | ₩227,512 | ₩224,534 | ₩226,484 | +0.31% | 127만 |
|---|
| 2026.08.11 | ₩224,080 | ₩226,337 | ₩223,346 | ₩225,977 | +0.85% | 91만 |
|---|
| 2026.08.10 | ₩230,063 | ₩230,063 | ₩223,225 | ₩224,254 | -2.53% | 89.9만 |
|---|
| 2026.08.07 | ₩228,314 | ₩230,103 | ₩226,631 | ₩227,285 | -0.45% | 90.8만 |
|---|
| 2026.08.06 | ₩231,505 | ₩231,839 | ₩228,193 | ₩229,676 | -0.79% | 112.7만 |
|---|
| 2026.08.05 | ₩229,943 | ₩230,477 | ₩227,646 | ₩229,970 | +0.01% | 128만 |
|---|
| 2026.08.04 | ₩230,504 | ₩231,986 | ₩227,032 | ₩230,571 | +0.03% | 134.8만 |
|---|
| 2026.08.03 | ₩229,649 | ₩232,667 | ₩229,075 | ₩230,891 | +0.54% | 81.2만 |
|---|
| 2026.07.31 | ₩231,439 | ₩233,602 | ₩229,996 | ₩230,744 | -0.30% | 104.5만 |
|---|
| 2026.07.30 | ₩236,300 | ₩236,941 | ₩231,773 | ₩232,721 | -1.51% | 115.7만 |
|---|
| 2026.07.29 | ₩241,041 | ₩242,216 | ₩236,500 | ₩237,275 | -1.56% | 96.1만 |
|---|
| 2026.07.28 | ₩239,866 | ₩243,912 | ₩239,011 | ₩239,558 | -0.13% | 98.4만 |
|---|
| 2026.07.27 | ₩241,441 | ₩241,441 | ₩237,141 | ₩238,009 | -1.42% | 63.9만 |
|---|
| 2026.07.24 | ₩239,171 | ₩240,386 | ₩237,849 | ₩239,345 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩236,914 | ₩239,999 | ₩236,914 | ₩237,769 | +0.36% | 69.8만 |
|---|
| 2026.07.22 | ₩236,246 | ₩238,463 | ₩235,298 | ₩238,343 | +0.89% | 79.1만 |
|---|
| 2026.07.21 | ₩236,046 | ₩236,233 | ₩233,282 | ₩233,776 | -0.96% | 80.1만 |
|---|
| 2026.07.20 | ₩236,954 | ₩238,583 | ₩235,298 | ₩236,821 | -0.06% | 108.9만 |
|---|
| 2026.07.17 | ₩235,098 | ₩242,350 | ₩235,098 | ₩237,288 | +0.93% | 148.3만 |
|---|
| 2026.07.16 | ₩233,976 | ₩237,996 | ₩233,963 | ₩237,769 | +1.62% | 125.4만 |
|---|
| 2026.07.15 | ₩237,248 | ₩238,009 | ₩233,242 | ₩233,682 | -1.50% | 130.2만 |
|---|
| 2026.07.14 | ₩239,679 | ₩241,522 | ₩237,809 | ₩238,316 | -0.57% | 102.2만 |
|---|
| 2026.07.13 | ₩236,847 | ₩240,333 | ₩236,300 | ₩239,719 | +1.21% | 91.9만 |
|---|
| 2026.07.10 | ₩233,121 | ₩235,846 | ₩233,121 | ₩235,312 | +0.94% | 52.7만 |
|---|
| 2026.07.09 | ₩236,420 | ₩236,968 | ₩232,988 | ₩233,335 | -1.30% | 137.9만 |
|---|
| 2026.07.08 | ₩237,902 | ₩239,225 | ₩235,285 | ₩236,500 | -0.59% | 109.3만 |
|---|
| 2026.07.07 | ₩234,644 | ₩240,106 | ₩233,682 | ₩237,155 | +1.07% | 148.1만 |
|---|
| 2026.07.06 | ₩236,100 | ₩236,100 | ₩231,692 | ₩232,146 | -1.67% | 114만 |
|---|
| 2026.07.02 | ₩232,761 | ₩236,220 | ₩231,118 | ₩236,206 | +1.48% | 89.9만 |
|---|
| 2026.07.01 | ₩229,849 | ₩232,173 | ₩229,703 | ₩231,078 | +0.53% | 114.3만 |
|---|
| 2026.06.30 | ₩231,559 | ₩232,667 | ₩229,943 | ₩230,063 | -0.65% | 138.8만 |
|---|
| 2026.06.29 | ₩232,747 | ₩234,270 | ₩232,133 | ₩233,495 | +0.32% | 146.6만 |
|---|
| 2026.06.26 | ₩229,302 | ₩233,963 | ₩229,302 | ₩233,936 | +2.02% | 203.1만 |
|---|
| 2026.06.25 | ₩231,038 | ₩234,070 | ₩231,038 | ₩231,933 | +0.39% | 125.7만 |
|---|
| 2026.06.24 | ₩231,746 | ₩231,973 | ₩229,208 | ₩230,490 | -0.54% | 134.3만 |
|---|
| 2026.06.23 | ₩228,220 | ₩230,731 | ₩226,965 | ₩228,487 | +0.12% | 110.1만 |
|---|
| 2026.06.22 | ₩226,003 | ₩228,087 | ₩225,563 | ₩226,484 | +0.21% | 127.2만 |
|---|
| 2026.06.18 | ₩226,551 | ₩228,648 | ₩225,750 | ₩227,179 | +0.28% | 222.8만 |
|---|
| 2026.06.17 | ₩225,189 | ₩227,098 | ₩224,654 | ₩226,551 | +0.60% | 148만 |
|---|
| 2026.06.16 | ₩227,285 | ₩228,741 | ₩225,603 | ₩226,537 | -0.33% | 102.8만 |
|---|
| 2026.06.15 | ₩225,456 | ₩228,167 | ₩224,895 | ₩226,497 | +0.46% | 157.7만 |
|---|
| 2026.06.12 | ₩224,654 | ₩227,018 | ₩224,053 | ₩226,978 | +1.03% | 154.1만 |
|---|
| 2026.06.11 | ₩227,379 | ₩227,820 | ₩224,013 | ₩224,668 | -1.19% | 163.3만 |
|---|
| 2026.06.10 | ₩225,629 | ₩226,951 | ₩224,067 | ₩226,057 | +0.19% | 177.7만 |
|---|
| 2026.06.09 | ₩224,748 | ₩225,589 | ₩222,611 | ₩223,853 | -0.40% | 179.4만 |
|---|
| 2026.06.08 | ₩226,992 | ₩227,085 | ₩223,172 | ₩224,214 | -1.22% | 224.4만 |
|---|
| 2026.06.05 | ₩225,616 | ₩229,636 | ₩224,962 | ₩227,352 | +0.77% | 146.8만 |
|---|
| 2026.06.04 | ₩226,738 | ₩227,205 | ₩222,130 | ₩224,307 | -1.07% | 170.1만 |
|---|
| 2026.06.03 | ₩226,123 | ₩228,728 | ₩224,681 | ₩224,761 | -0.60% | 212.5만 |
|---|
| 2026.06.02 | ₩224,534 | ₩225,576 | ₩222,317 | ₩225,362 | +0.37% | 178.3만 |
|---|
| 2026.06.01 | ₩224,494 | ₩225,776 | ₩223,172 | ₩223,225 | -0.57% | 199.3만 |
|---|
| 2026.05.29 | ₩230,290 | ₩230,958 | ₩224,521 | ₩225,870 | -1.92% | 647.3만 |
|---|
| 2026.05.28 | ₩233,482 | ₩235,672 | ₩229,756 | ₩231,078 | -1.03% | 156.6만 |
|---|
| 2026.05.27 | ₩236,086 | ₩237,528 | ₩233,909 | ₩235,365 | -0.31% | 99.7만 |
|---|
| 2026.05.26 | ₩236,353 | ₩238,851 | ₩235,205 | ₩237,342 | +0.42% | 147.7만 |
|---|
| 2026.05.22 | ₩237,956 | ₩238,356 | ₩235,458 | ₩237,462 | -0.21% | 147.2만 |
|---|
| 2026.05.21 | ₩235,338 | ₩237,008 | ₩234,016 | ₩236,994 | +0.70% | 161.5만 |
|---|
| 2026.05.20 | ₩237,983 | ₩239,078 | ₩234,858 | ₩235,044 | -1.23% | 201만 |
|---|
| 2026.05.19 | ₩238,570 | ₩241,134 | ₩237,141 | ₩237,355 | -0.51% | 232.6만 |
|---|
| 2026.05.18 | ₩237,355 | ₩240,133 | ₩236,367 | ₩238,410 | +0.44% | 176.5만 |
|---|
| 2026.05.15 | ₩241,562 | ₩242,016 | ₩235,432 | ₩235,686 | -2.43% | 161.7만 |
|---|
| 2026.05.14 | ₩240,760 | ₩242,216 | ₩239,919 | ₩241,548 | +0.33% | 162.3만 |
|---|
| 2026.05.13 | ₩241,829 | ₩241,829 | ₩237,756 | ₩240,320 | -0.62% | 137.9만 |
|---|
| 2026.05.12 | ₩244,046 | ₩244,967 | ₩241,602 | ₩242,977 | -0.44% | 90.4만 |
|---|
| 2026.05.11 | ₩243,658 | ₩244,580 | ₩241,201 | ₩243,231 | -0.18% | 79.6만 |
|---|
| 2026.05.08 | ₩245,047 | ₩246,837 | ₩241,522 | ₩241,548 | -1.43% | 113.7만 |
|---|
| 2026.05.07 | ₩249,548 | ₩253,995 | ₩241,295 | ₩242,870 | -2.68% | 186.9만 |
|---|
| 2026.05.06 | ₩252,379 | ₩252,379 | ₩245,328 | ₩246,743 | -2.23% | 90.7만 |
|---|
| 2026.05.05 | ₩249,067 | ₩252,272 | ₩247,825 | ₩250,069 | +0.40% | 86.1만 |
|---|
| 2026.05.04 | ₩250,042 | ₩253,327 | ₩249,294 | ₩250,763 | +0.29% | 74.8만 |
|---|
| 2026.05.01 | ₩251,831 | ₩255,731 | ₩251,057 | ₩251,791 | -0.02% | 67.6만 |
|---|
| 2026.04.30 | ₩248,519 | ₩253,875 | ₩248,292 | ₩253,714 | +2.09% | 117.2만 |
|---|
| 2026.04.29 | ₩249,094 | ₩250,029 | ₩247,825 | ₩248,012 | -0.43% | 69.7만 |
|---|
| 2026.04.28 | ₩250,830 | ₩250,830 | ₩248,012 | ₩249,908 | -0.37% | 45.8만 |
|---|
| 2026.04.27 | ₩249,054 | ₩250,403 | ₩247,812 | ₩247,892 | -0.47% | 84.5만 |
|---|
| 2026.04.24 | ₩250,282 | ₩250,282 | ₩247,211 | ₩247,665 | -1.05% | 61.7만 |
|---|
| 2026.04.23 | ₩245,261 | ₩251,791 | ₩243,685 | ₩250,816 | +2.27% | 73.6만 |
|---|
| 2026.04.22 | ₩245,675 | ₩246,596 | ₩242,149 | ₩243,712 | -0.80% | 84.6만 |
|---|
| 2026.04.21 | ₩250,202 | ₩250,202 | ₩243,965 | ₩244,299 | -2.36% | 60.8만 |
|---|
| 2026.04.20 | ₩248,519 | ₩250,683 | ₩248,399 | ₩248,706 | +0.08% | 51.4만 |
|---|
| 2026.04.17 | ₩250,189 | ₩250,189 | ₩245,421 | ₩249,120 | -0.43% | 84.1만 |
|---|
| 2026.04.16 | ₩248,319 | ₩251,484 | ₩248,065 | ₩251,044 | +1.10% | 109.6만 |
|---|
| 2026.04.15 | ₩250,403 | ₩250,403 | ₩247,545 | ₩248,746 | -0.66% | 57.8만 |
|---|
| 2026.04.14 | ₩249,788 | ₩251,511 | ₩247,438 | ₩251,284 | +0.60% | 49.7만 |
|---|
| 2026.04.13 | ₩254,088 | ₩254,088 | ₩249,040 | ₩250,736 | -1.32% | 87.5만 |
|---|
| 2026.04.10 | ₩256,799 | ₩256,826 | ₩254,155 | ₩254,222 | -1.00% | 91만 |
|---|
| 2026.04.09 | ₩253,020 | ₩257,093 | ₩252,700 | ₩256,799 | +1.49% | 93.3만 |
|---|
| 2026.04.08 | ₩249,334 | ₩253,781 | ₩248,426 | ₩253,287 | +1.59% | 104.4만 |
|---|
| 2026.04.07 | ₩250,816 | ₩253,808 | ₩250,496 | ₩252,005 | +0.47% | 81.7만 |
|---|
| 2026.04.06 | ₩252,152 | ₩253,741 | ₩250,483 | ₩250,816 | -0.53% | 61.4만 |
|---|
| 2026.04.02 | ₩248,680 | ₩252,553 | ₩247,478 | ₩252,366 | +1.48% | 66.5만 |
|---|
| 2026.04.01 | ₩245,194 | ₩249,187 | ₩245,167 | ₩247,718 | +1.03% | 81.1만 |
|---|
| 2026.03.31 | ₩248,226 | ₩248,493 | ₩243,725 | ₩246,690 | -0.62% | 88.7만 |
|---|
| 2026.03.30 | ₩246,863 | ₩248,693 | ₩245,795 | ₩247,091 | +0.09% | 83.9만 |
|---|
| 2026.03.27 | ₩244,980 | ₩246,329 | ₩244,059 | ₩244,647 | -0.14% | 63.6만 |
|---|
| 2026.03.26 | ₩242,002 | ₩244,740 | ₩241,522 | ₩244,633 | +1.09% | 69.5만 |
|---|
| 2026.03.25 | ₩243,698 | ₩244,954 | ₩242,269 | ₩242,456 | -0.51% | 77만 |
|---|
| 2026.03.24 | ₩240,667 | ₩245,234 | ₩239,478 | ₩242,483 | +0.75% | 76.7만 |
|---|
| 2026.03.23 | ₩242,136 | ₩243,445 | ₩241,081 | ₩241,762 | -0.15% | 103.5만 |
|---|
| 2026.03.20 | ₩246,997 | ₩247,625 | ₩240,961 | ₩241,041 | -2.41% | 332.9만 |
|---|
| 2026.03.19 | ₩247,237 | ₩248,680 | ₩244,954 | ₩246,930 | -0.12% | 108.2만 |
|---|
| 2026.03.18 | ₩248,212 | ₩249,000 | ₩247,197 | ₩247,398 | -0.33% | 213.4만 |
|---|
| 2026.03.17 | ₩252,499 | ₩252,499 | ₩249,094 | ₩249,708 | -1.11% | 69.2만 |
|---|
| 2026.03.16 | ₩253,915 | ₩253,915 | ₩249,828 | ₩250,830 | -1.21% | 89.9만 |
|---|
| 2026.03.13 | ₩251,898 | ₩252,833 | ₩249,534 | ₩251,845 | -0.02% | 76.5만 |
|---|
| 2026.03.12 | ₩246,837 | ₩252,139 | ₩245,448 | ₩249,454 | +1.06% | 93.1만 |
|---|
| 2026.03.11 | ₩246,423 | ₩246,850 | ₩243,311 | ₩246,129 | -0.12% | 84.2만 |
|---|
| 2026.03.10 | ₩245,995 | ₩248,800 | ₩244,486 | ₩244,980 | -0.41% | 122.3만 |
|---|
| 2026.03.09 | ₩244,553 | ₩248,266 | ₩244,273 | ₩247,384 | +1.16% | 160.1만 |
|---|
| 2026.03.06 | ₩246,316 | ₩248,706 | ₩244,700 | ₩247,117 | +0.33% | 105.8만 |
|---|
| 2026.03.05 | ₩247,211 | ₩249,080 | ₩245,728 | ₩247,571 | +0.15% | 126.3만 |
|---|
| 2026.03.04 | ₩248,252 | ₩249,588 | ₩245,528 | ₩249,428 | +0.47% | 145.7만 |
|---|
| 2026.03.03 | ₩246,863 | ₩249,014 | ₩243,925 | ₩248,399 | +0.62% | 165.9만 |
|---|
| 2026.03.02 | ₩249,454 | ₩251,044 | ₩247,398 | ₩249,828 | +0.15% | 105.4만 |
|---|
| 2026.02.27 | ₩246,209 | ₩250,830 | ₩244,233 | ₩249,454 | +1.32% | 283.7만 |
|---|
| 2026.02.26 | ₩243,511 | ₩245,608 | ₩243,017 | ₩245,234 | +0.71% | 93.1만 |
|---|
| 2026.02.25 | ₩242,910 | ₩243,698 | ₩240,507 | ₩243,137 | +0.09% | 81.5만 |
|---|
| 2026.02.24 | ₩242,764 | ₩243,578 | ₩240,934 | ₩243,084 | +0.13% | 72.1만 |
|---|
| 2026.02.23 | ₩240,640 | ₩243,979 | ₩240,640 | ₩242,683 | +0.85% | 82.4만 |
|---|
| 2026.02.20 | ₩240,734 | ₩241,829 | ₩238,116 | ₩241,682 | +0.39% | 103.7만 |
|---|
| 2026.02.19 | ₩239,251 | ₩240,547 | ₩238,049 | ₩239,011 | -0.10% | 92.9만 |
|---|
| 2026.02.18 | ₩240,320 | ₩240,907 | ₩237,221 | ₩237,876 | -1.02% | 158.4만 |
|---|
| 2026.02.17 | ₩240,507 | ₩241,735 | ₩239,398 | ₩240,707 | +0.08% | 91.2만 |
|---|
| 2026.02.13 | ₩237,074 | ₩240,306 | ₩235,859 | ₩239,385 | +0.97% | 118.4만 |
|---|
| 2026.02.12 | ₩235,953 | ₩240,239 | ₩235,752 | ₩237,408 | +0.62% | 203.8만 |
|---|
| 2026.02.11 | ₩232,574 | ₩235,539 | ₩232,066 | ₩235,004 | +1.05% | 129.7만 |
|---|
| 2026.02.10 | ₩229,502 | ₩233,041 | ₩228,554 | ₩232,601 | +1.35% | 112.6만 |
|---|
| 2026.02.09 | ₩228,741 | ₩229,329 | ₩226,791 | ₩228,981 | +0.11% | 127.2만 |
|---|
| 2026.02.06 | ₩230,584 | ₩233,135 | ₩228,073 | ₩228,875 | -0.74% | 96.2만 |
|---|
| 2026.02.05 | ₩231,853 | ₩231,853 | ₩227,312 | ₩229,035 | -1.22% | 162.5만 |
|---|
| 2026.02.04 | ₩228,527 | ₩233,135 | ₩225,255 | ₩229,476 | +0.41% | 182.2만 |
|---|
| 2026.02.03 | ₩221,863 | ₩227,018 | ₩221,863 | ₩225,442 | +1.61% | 233.4만 |
|---|
| 2026.02.02 | ₩222,130 | ₩223,412 | ₩219,686 | ₩222,384 | +0.11% | 167.4만 |
|---|
| 2026.01.30 | ₩221,142 | ₩223,306 | ₩219,553 | ₩222,144 | +0.45% | 329.2만 |
|---|
| 2026.01.29 | ₩222,932 | ₩225,456 | ₩221,610 | ₩221,690 | -0.56% | 209.1만 |
|---|
| 2026.01.28 | ₩225,696 | ₩226,230 | ₩221,663 | ₩221,690 | -1.78% | 196.6만 |
|---|
| 2026.01.27 | ₩224,681 | ₩225,736 | ₩223,546 | ₩225,736 | +0.47% | 204.5만 |
|---|
| 2026.01.26 | ₩222,504 | ₩225,736 | ₩222,024 | ₩225,028 | +1.13% | 247.5만 |
|---|
| 2026.01.23 | ₩220,701 | ₩221,062 | ₩218,444 | ₩220,808 | +0.05% | 254.3만 |
|---|
| 2026.01.22 | ₩226,110 | ₩226,110 | ₩218,712 | ₩220,888 | -2.31% | 200.1만 |
|---|
| 2026.01.21 | ₩226,631 | ₩226,818 | ₩222,598 | ₩224,855 | -0.78% | 230.5만 |
|---|
| 2026.01.20 | ₩228,006 | ₩229,823 | ₩224,347 | ₩224,361 | -1.60% | 164.8만 |
|---|
| 2026.01.16 | ₩226,190 | ₩227,926 | ₩225,870 | ₩227,659 | +0.65% | 137.3만 |
|---|
| 2026.01.15 | ₩226,150 | ₩227,686 | ₩225,055 | ₩227,406 | +0.56% | 79.6만 |
|---|
| 2026.01.14 | ₩225,135 | ₩227,205 | ₩224,601 | ₩225,322 | +0.08% | 145만 |
|---|
| 2026.01.13 | ₩223,867 | ₩225,616 | ₩222,625 | ₩224,908 | +0.47% | 115.5만 |
|---|
| 2026.01.12 | ₩222,932 | ₩225,242 | ₩222,678 | ₩223,840 | +0.41% | 93.5만 |
|---|
| 2026.01.09 | ₩223,292 | ₩225,189 | ₩222,211 | ₩222,731 | -0.25% | 71.3만 |
|---|
| 2026.01.08 | ₩221,703 | ₩224,761 | ₩221,329 | ₩223,159 | +0.66% | 95.1만 |
|---|
| 2026.01.07 | ₩224,561 | ₩225,175 | ₩221,049 | ₩221,890 | -1.19% | 71.9만 |
|---|
| 2026.01.06 | ₩223,306 | ₩224,588 | ₩222,344 | ₩223,746 | +0.20% | 89.9만 |
|---|
| 2026.01.05 | ₩225,028 | ₩225,923 | ₩219,686 | ₩222,865 | -0.96% | 97.1만 |
|---|
| 2026.01.02 | ₩223,225 | ₩227,179 | ₩222,144 | ₩226,177 | +1.32% | 65.7만 |
|---|
| 2025.12.31 | ₩225,135 | ₩225,709 | ₩223,653 | ₩223,867 | -0.56% | 46.9만 |
|---|
| 2025.12.30 | ₩225,576 | ₩226,057 | ₩224,695 | ₩225,135 | -0.20% | 47.3만 |
|---|
| 2025.12.29 | ₩225,603 | ₩226,497 | ₩224,988 | ₩225,402 | -0.09% | 52.6만 |
|---|
| 2025.12.26 | ₩224,815 | ₩225,402 | ₩223,426 | ₩224,534 | -0.12% | 34.6만 |
|---|
| 2025.12.24 | ₩224,948 | ₩225,977 | ₩223,987 | ₩224,895 | -0.02% | 43.9만 |
|---|
| 2025.12.23 | ₩223,586 | ₩225,269 | ₩223,012 | ₩224,347 | +0.34% | 98.4만 |
|---|
| 2025.12.22 | ₩222,625 | ₩223,626 | ₩220,848 | ₩223,479 | +0.38% | 91.1만 |
|---|
| 2025.12.19 | ₩225,950 | ₩226,257 | ₩222,491 | ₩222,625 | -1.47% | 162.8만 |
|---|
| 2025.12.18 | ₩225,309 | ₩227,619 | ₩225,309 | ₩226,257 | +0.42% | 102.5만 |
|---|
| 2025.12.17 | ₩224,294 | ₩228,073 | ₩223,599 | ₩225,923 | +0.73% | 119.2만 |
|---|
| 2025.12.16 | ₩225,255 | ₩227,606 | ₩224,214 | ₩224,361 | -0.40% | 157만 |
|---|
| 2025.12.15 | ₩225,362 | ₩228,928 | ₩224,240 | ₩228,033 | +1.19% | 181.9만 |
|---|
| 2025.12.12 | ₩223,479 | ₩226,551 | ₩223,119 | ₩224,855 | +0.62% | 98.4만 |
|---|
| 2025.12.11 | ₩223,519 | ₩227,165 | ₩222,224 | ₩223,145 | -0.17% | 91.7만 |
|---|
| 2025.12.10 | ₩221,903 | ₩224,000 | ₩221,676 | ₩222,758 | +0.39% | 105.1만 |
|---|
| 2025.12.09 | ₩224,681 | ₩225,803 | ₩221,543 | ₩222,064 | -1.17% | 97.3만 |
|---|
| 2025.12.08 | ₩228,140 | ₩228,581 | ₩222,691 | ₩223,119 | -2.20% | 106.7만 |
|---|
| 2025.12.05 | ₩227,406 | ₩229,876 | ₩227,406 | ₩228,754 | +0.59% | 93.9만 |
|---|
| 2025.12.04 | ₩227,566 | ₩229,849 | ₩227,566 | ₩228,300 | +0.32% | 122.3만 |
|---|
| 2025.12.03 | ₩228,247 | ₩230,090 | ₩227,272 | ₩228,567 | +0.14% | 96.8만 |
|---|
| 2025.12.02 | ₩230,410 | ₩230,410 | ₩226,551 | ₩227,138 | -1.42% | 86.5만 |
|---|
| 2025.12.01 | ₩234,524 | ₩235,338 | ₩229,115 | ₩229,329 | -2.22% | 95.9만 |
|---|
| 2025.11.28 | ₩235,338 | ₩236,367 | ₩234,524 | ₩235,539 | +0.09% | 33.7만 |
|---|
| 2025.11.26 | ₩231,452 | ₩235,071 | ₩231,318 | ₩234,697 | +1.40% | 71.5만 |
|---|
| 2025.11.25 | ₩233,562 | ₩234,550 | ₩230,557 | ₩231,492 | -0.89% | 99.1만 |
|---|
| 2025.11.24 | ₩232,374 | ₩234,203 | ₩231,492 | ₩233,121 | +0.32% | 468만 |
|---|
| 2025.11.21 | ₩234,110 | ₩235,191 | ₩232,774 | ₩233,923 | -0.08% | 189.5만 |
|---|
| 2025.11.20 | ₩233,055 | ₩235,044 | ₩232,400 | ₩233,402 | +0.15% | 97.6만 |
|---|
| 2025.11.19 | ₩233,736 | ₩234,590 | ₩231,786 | ₩232,267 | -0.63% | 99.3만 |
|---|
| 2025.11.18 | ₩234,978 | ₩236,447 | ₩233,656 | ₩234,003 | -0.41% | 92.6만 |
|---|
| 2025.11.17 | ₩234,978 | ₩236,407 | ₩233,442 | ₩234,617 | -0.15% | 143만 |
|---|
| 2025.11.14 | ₩237,675 | ₩239,398 | ₩233,562 | ₩233,869 | -1.60% | 132.2만 |
|---|
| 2025.11.13 | ₩238,009 | ₩240,827 | ₩237,368 | ₩237,675 | -0.14% | 121만 |
|---|
| 2025.11.12 | ₩238,236 | ₩239,318 | ₩237,048 | ₩237,488 | -0.31% | 93.9만 |
|---|
| 2025.11.11 | ₩238,063 | ₩238,837 | ₩236,901 | ₩238,597 | +0.22% | 66.9만 |
|---|
| 2025.11.10 | ₩234,938 | ₩237,742 | ₩234,777 | ₩237,395 | +1.05% | 88.6만 |
|---|
| 2025.11.07 | ₩235,619 | ₩237,542 | ₩234,096 | ₩236,260 | +0.27% | 134.4만 |
|---|
| 2025.11.06 | ₩236,580 | ₩241,254 | ₩234,003 | ₩234,350 | -0.94% | 174.2만 |
|---|
| 2025.11.05 | ₩231,773 | ₩232,828 | ₩229,302 | ₩230,490 | -0.55% | 102.8만 |
|---|
| 2025.11.04 | ₩231,719 | ₩232,520 | ₩229,462 | ₩232,307 | +0.25% | 83.5만 |
|---|
| 2025.11.03 | ₩228,340 | ₩231,345 | ₩226,110 | ₩230,637 | +1.01% | 76.7만 |
|---|
| 2025.10.31 | ₩230,971 | ₩231,866 | ₩228,875 | ₩229,329 | -0.71% | 190.7만 |
|---|
| 2025.10.30 | ₩230,250 | ₩232,547 | ₩230,050 | ₩231,505 | +0.55% | 66만 |
|---|
| 2025.10.29 | ₩232,133 | ₩232,908 | ₩228,955 | ₩229,249 | -1.24% | 81.6만 |
|---|
| 2025.10.28 | ₩234,911 | ₩235,659 | ₩232,747 | ₩233,028 | -0.80% | 71.4만 |
|---|
| 2025.10.27 | ₩234,831 | ₩235,512 | ₩232,961 | ₩235,512 | +0.29% | 63.6만 |
|---|
| 2025.10.24 | ₩235,352 | ₩235,939 | ₩233,963 | ₩234,951 | -0.17% | 62.7만 |
|---|
| 2025.10.23 | ₩237,715 | ₩237,715 | ₩233,682 | ₩234,711 | -1.26% | 76.6만 |
|---|
| 2025.10.22 | ₩237,315 | ₩237,609 | ₩235,231 | ₩236,514 | -0.34% | 73만 |
|---|
| 2025.10.21 | ₩237,996 | ₩238,370 | ₩235,632 | ₩236,433 | -0.66% | 69.2만 |
|---|
| 2025.10.20 | ₩237,141 | ₩237,809 | ₩234,123 | ₩237,368 | +0.10% | 65.5만 |
|---|
| 2025.10.17 | ₩236,206 | ₩236,687 | ₩233,736 | ₩235,592 | -0.26% | 107.5만 |
|---|
| 2025.10.16 | ₩238,557 | ₩239,852 | ₩235,245 | ₩235,539 | -1.27% | 106.2만 |
|---|
| 2025.10.15 | ₩237,475 | ₩239,986 | ₩237,248 | ₩239,305 | +0.77% | 57.8만 |
|---|
| 2025.10.14 | ₩235,325 | ₩237,649 | ₩234,257 | ₩237,248 | +0.82% | 61.1만 |
|---|
| 2025.10.13 | ₩234,711 | ₩236,273 | ₩232,547 | ₩234,430 | -0.12% | 47.5만 |
|---|
| 2025.10.10 | ₩234,924 | ₩237,488 | ₩234,096 | ₩235,686 | +0.32% | 64만 |
|---|