시장 데이터를 불러오는 중
전체 종목
아틀라시안 과거 주가
Atlassian Corporation - Class A Common Stock · TEAM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlassian Corporation - Class A Common Stock · TEAM · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩273,967 | ₩277,875 | ₩270,699 | ₩277,103 | +1.14% | 209.9만 |
| 2026.10.08 | ₩263,984 | ₩273,217 | ₩262,778 | ₩272,788 | +3.34% | 290.6만 |
| 2026.10.07 | ₩261,130 | ₩265,847 | ₩259,280 | ₩262,363 | +0.47% | 174.8만 |
| 2026.10.06 | ₩266,456 | ₩266,771 | ₩255,890 | ₩259,937 | -2.45% | 196.1만 |
| 2026.10.05 | ₩251,421 | ₩264,654 | ₩249,914 | ₩263,515 | +4.81% | 303.7만 |
| 2026.10.02 | ₩255,910 | ₩257,056 | ₩250,104 | ₩251,776 | -1.62% | 174.9만 |
| 2026.10.01 | ₩246,188 | ₩256,038 | ₩244,647 | ₩254,483 | +3.37% | 269.8만 |
| 2026.09.30 | ₩236,373 | ₩246,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,252 |
| +1.64% |
| 246.3만 |
| 2026.09.29 | ₩238,162 | ₩240,534 | ₩225,190 | ₩235,790 | -1.00% | 458.4만 |
|---|
| 2026.09.28 | ₩244,031 | ₩244,031 | ₩232,493 | ₩239,247 | -1.96% | 365.9만 |
|---|
| 2026.09.25 | ₩257,297 | ₩261,049 | ₩250,892 | ₩251,575 | -2.22% | 188.4만 |
|---|
| 2026.09.24 | ₩262,523 | ₩265,324 | ₩256,882 | ₩258,101 | -1.68% | 169만 |
|---|
| 2026.09.23 | ₩254,631 | ₩263,877 | ₩253,224 | ₩261,411 | +2.66% | 240.8만 |
|---|
| 2026.09.22 | ₩268,004 | ₩268,004 | ₩248,681 | ₩252,795 | -5.68% | 296.1만 |
|---|
| 2026.09.21 | ₩260,580 | ₩265,954 | ₩259,749 | ₩262,202 | +0.62% | 317.9만 |
|---|
| 2026.09.18 | ₩259,254 | ₩260,017 | ₩253,036 | ₩257,311 | -0.75% | 890.2만 |
|---|
| 2026.09.17 | ₩252,755 | ₩262,028 | ₩248,869 | ₩257,994 | +2.07% | 247.7만 |
|---|
| 2026.09.16 | ₩248,574 | ₩256,001 | ₩247,904 | ₩254,979 | +2.58% | 259만 |
|---|
| 2026.09.15 | ₩250,787 | ₩259,977 | ₩250,597 | ₩254,349 | +1.42% | 218.5만 |
|---|
| 2026.09.14 | ₩249,632 | ₩258,852 | ₩243,562 | ₩258,316 | +3.48% | 373.5만 |
|---|
| 2026.09.11 | ₩239,341 | ₩245,217 | ₩236,862 | ₩240,802 | +0.61% | 179.1만 |
|---|
| 2026.09.10 | ₩233,780 | ₩246,162 | ₩233,780 | ₩240,627 | +2.93% | 307.5만 |
|---|
| 2026.09.09 | ₩236,246 | ₩243,200 | ₩233,445 | ₩238,175 | +0.82% | 351.8만 |
|---|
| 2026.09.08 | ₩247,086 | ₩247,904 | ₩235,214 | ₩236,406 | -4.32% | 387.3만 |
|---|
| 2026.09.04 | ₩254,215 | ₩259,193 | ₩249,967 | ₩254,041 | -0.07% | 247.2만 |
|---|
| 2026.09.03 | ₩255,421 | ₩266,128 | ₩255,421 | ₩260,875 | +2.14% | 335.5만 |
|---|
| 2026.09.02 | ₩251,341 | ₩258,450 | ₩247,542 | ₩249,833 | -0.60% | 354.6만 |
|---|
| 2026.09.01 | ₩255,381 | ₩259,488 | ₩248,507 | ₩250,624 | -1.86% | 389만 |
|---|
| 2026.08.31 | ₩252,473 | ₩264,386 | ₩251,482 | ₩260,192 | +3.06% | 511.6만 |
|---|
| 2026.08.28 | ₩247,904 | ₩261,250 | ₩247,904 | ₩255,160 | +2.93% | 522.5만 |
|---|
| 2026.08.27 | ₩226,463 | ₩248,882 | ₩226,102 | ₩248,735 | +9.83% | 607.1만 |
|---|
| 2026.08.26 | ₩217,056 | ₩227,803 | ₩215,692 | ₩225,753 | +4.01% | 412만 |
|---|
| 2026.08.25 | ₩228,661 | ₩230,617 | ₩221,237 | ₩223,100 | -2.43% | 290.9만 |
|---|
| 2026.08.24 | ₩226,865 | ₩233,477 | ₩226,517 | ₩229,586 | +1.20% | 258.2만 |
|---|
| 2026.08.21 | ₩233,458 | ₩235,844 | ₩225,137 | ₩230,229 | -1.38% | 327.5만 |
|---|
| 2026.08.20 | ₩233,029 | ₩238,363 | ₩229,438 | ₩234,383 | +0.58% | 545.8만 |
|---|
| 2026.08.19 | ₩216,561 | ₩236,045 | ₩216,413 | ₩233,472 | +7.81% | 606.7만 |
|---|
| 2026.08.18 | ₩212,500 | ₩224,949 | ₩212,500 | ₩218,423 | +2.79% | 488.8만 |
|---|
| 2026.08.17 | ₩213,157 | ₩216,547 | ₩209,780 | ₩212,179 | -0.46% | 304.9만 |
|---|
| 2026.08.14 | ₩222,725 | ₩224,788 | ₩216,869 | ₩217,378 | -2.40% | 419.1만 |
|---|
| 2026.08.13 | ₩208,454 | ₩223,931 | ₩207,569 | ₩222,417 | +6.70% | 553.6만 |
|---|
| 2026.08.12 | ₩203,067 | ₩209,646 | ₩202,008 | ₩208,025 | +2.44% | 403.2만 |
|---|
| 2026.08.11 | ₩202,852 | ₩209,331 | ₩199,489 | ₩206,470 | +1.78% | 443.2만 |
|---|
| 2026.08.10 | ₩200,098 | ₩206,350 | ₩194,303 | ₩203,509 | +1.70% | 865.5만 |
|---|
| 2026.08.07 | ₩194,484 | ₩205,291 | ₩189,626 | ₩199,757 | +2.71% | 2008.6만 |
|---|
| 2026.08.06 | ₩145,700 | ₩148,581 | ₩143,945 | ₩147,630 | +1.32% | 791만 |
|---|
| 2026.08.05 | ₩151,342 | ₩152,159 | ₩146,169 | ₩151,851 | +0.34% | 460.2만 |
|---|
| 2026.08.04 | ₩139,148 | ₩148,166 | ₩138,451 | ₩147,818 | +6.23% | 458.5만 |
|---|
| 2026.08.03 | ₩140,796 | ₩145,982 | ₩137,151 | ₩138,973 | -1.29% | 345.2만 |
|---|
| 2026.07.31 | ₩128,213 | ₩136,173 | ₩127,771 | ₩135,362 | +5.58% | 273.2만 |
|---|
| 2026.07.30 | ₩130,967 | ₩132,899 | ₩127,543 | ₩131,483 | +0.39% | 394.1만 |
|---|
| 2026.07.29 | ₩134,002 | ₩143,007 | ₩132,535 | ₩139,737 | +4.28% | 546.7만 |
|---|
| 2026.07.28 | ₩132,161 | ₩137,553 | ₩129,459 | ₩133,975 | +1.37% | 603.4만 |
|---|
| 2026.07.27 | ₩120,776 | ₩130,960 | ₩119,735 | ₩128,468 | +6.37% | 612.2만 |
|---|
| 2026.07.24 | ₩109,118 | ₩116,702 | ₩109,118 | ₩116,421 | +6.69% | 416.7만 |
|---|
| 2026.07.23 | ₩117,506 | ₩117,520 | ₩107,202 | ₩107,403 | -8.60% | 410.3만 |
|---|
| 2026.07.22 | ₩121,325 | ₩121,406 | ₩113,513 | ₩114,438 | -5.68% | 303.2만 |
|---|
| 2026.07.21 | ₩125,169 | ₩129,312 | ₩119,624 | ₩121,406 | -3.01% | 326.6만 |
|---|
| 2026.07.20 | ₩121,942 | ₩130,317 | ₩120,508 | ₩129,218 | +5.97% | 282.4만 |
|---|
| 2026.07.17 | ₩120,776 | ₩126,431 | ₩120,615 | ₩125,010 | +3.51% | 322.7만 |
|---|
| 2026.07.16 | ₩126,283 | ₩127,583 | ₩118,592 | ₩123,764 | -1.99% | 276.5만 |
|---|
| 2026.07.15 | ₩122,170 | ₩128,441 | ₩121,741 | ₩122,974 | +0.66% | 344.1만 |
|---|
| 2026.07.14 | ₩120,602 | ₩123,255 | ₩118,739 | ₩119,369 | -1.02% | 432.1만 |
|---|
| 2026.07.13 | ₩121,138 | ₩129,312 | ₩121,138 | ₩128,856 | +6.37% | 544.9만 |
|---|
| 2026.07.10 | ₩125,922 | ₩127,168 | ₩118,109 | ₩119,074 | -5.44% | 246만 |
|---|
| 2026.07.09 | ₩109,024 | ₩121,754 | ₩108,086 | ₩121,553 | +11.49% | 282만 |
|---|
| 2026.07.08 | ₩115,242 | ₩116,635 | ₩112,535 | ₩114,532 | -0.62% | 303.9만 |
|---|
| 2026.07.07 | ₩119,409 | ₩122,304 | ₩116,729 | ₩118,444 | -0.81% | 376.3만 |
|---|
| 2026.07.06 | ₩109,882 | ₩116,367 | ₩109,225 | ₩114,572 | +4.27% | 243.4만 |
|---|
| 2026.07.02 | ₩110,927 | ₩114,692 | ₩109,748 | ₩112,347 | +1.28% | 310.3만 |
|---|
| 2026.07.01 | ₩108,032 | ₩113,379 | ₩107,416 | ₩111,449 | +3.16% | 367.5만 |
|---|
| 2026.06.30 | ₩103,838 | ₩106,130 | ₩102,471 | ₩104,240 | +0.39% | 332.2만 |
|---|
| 2026.06.29 | ₩107,818 | ₩110,994 | ₩105,875 | ₩106,210 | -1.49% | 314.3만 |
|---|
| 2026.06.26 | ₩100,904 | ₩106,371 | ₩100,904 | ₩105,513 | +4.57% | 793.7만 |
|---|
| 2026.06.25 | ₩106,063 | ₩107,403 | ₩99,711 | ₩100,073 | -5.65% | 623.3만 |
|---|
| 2026.06.24 | ₩108,903 | ₩112,689 | ₩107,952 | ₩109,279 | +0.34% | 264.7만 |
|---|
| 2026.06.23 | ₩109,078 | ₩111,329 | ₩107,161 | ₩109,011 | -0.06% | 457.2만 |
|---|
| 2026.06.22 | ₩108,957 | ₩114,572 | ₩105,259 | ₩107,148 | -1.66% | 577.4만 |
|---|
| 2026.06.18 | ₩112,079 | ₩114,842 | ₩109,560 | ₩110,846 | -1.10% | 755.8만 |
|---|
| 2026.06.17 | ₩117,238 | ₩118,538 | ₩112,334 | ₩113,084 | -3.54% | 491만 |
|---|
| 2026.06.16 | ₩121,124 | ₩124,622 | ₩116,531 | ₩117,855 | -2.70% | 467.4만 |
|---|
| 2026.06.15 | ₩120,602 | ₩125,774 | ₩118,377 | ₩122,679 | +1.72% | 320.5만 |
|---|
| 2026.06.12 | ₩120,213 | ₩120,669 | ₩113,580 | ₩118,619 | -1.33% | 488.2만 |
|---|
| 2026.06.11 | ₩119,197 | ₩122,773 | ₩115,925 | ₩119,530 | +0.28% | 670.6만 |
|---|
| 2026.06.10 | ₩124,340 | ₩129,520 | ₩122,022 | ₩122,665 | -1.35% | 393.2만 |
|---|
| 2026.06.09 | ₩127,717 | ₩132,771 | ₩123,282 | ₩128,119 | +0.31% | 342.4만 |
|---|
| 2026.06.08 | ₩131,362 | ₩133,975 | ₩128,803 | ₩131,175 | -0.14% | 287.3만 |
|---|
| 2026.06.05 | ₩135,865 | ₩138,521 | ₩129,694 | ₩133,292 | -1.89% | 380.2만 |
|---|
| 2026.06.04 | ₩141,359 | ₩142,391 | ₩134,766 | ₩136,012 | -3.78% | 486.1만 |
|---|
| 2026.06.03 | ₩142,216 | ₩142,216 | ₩133,526 | ₩136,052 | -4.33% | 503만 |
|---|
| 2026.06.02 | ₩138,518 | ₩146,886 | ₩138,022 | ₩146,196 | +5.54% | 703.7만 |
|---|
| 2026.06.01 | ₩153,003 | ₩159,972 | ₩147,710 | ₩155,375 | +1.55% | 1269.3만 |
|---|
| 2026.05.29 | ₩131,154 | ₩145,365 | ₩130,464 | ₩144,200 | +9.95% | 1385.8만 |
|---|
| 2026.05.28 | ₩121,928 | ₩127,610 | ₩119,235 | ₩125,010 | +2.53% | 551.3만 |
|---|
| 2026.05.27 | ₩112,843 | ₩121,727 | ₩112,200 | ₩119,356 | +5.77% | 470만 |
|---|
| 2026.05.26 | ₩111,610 | ₩115,282 | ₩109,882 | ₩113,794 | +1.96% | 401.4만 |
|---|
| 2026.05.22 | ₩111,918 | ₩118,659 | ₩111,918 | ₩114,465 | +2.27% | 446만 |
|---|
| 2026.05.21 | ₩110,920 | ₩112,964 | ₩108,542 | ₩110,123 | -0.72% | 486.5만 |
|---|
| 2026.05.20 | ₩112,810 | ₩116,211 | ₩110,150 | ₩115,550 | +2.43% | 390.1만 |
|---|
| 2026.05.19 | ₩124,354 | ₩126,632 | ₩114,947 | ₩116,073 | -6.66% | 664.2만 |
|---|
| 2026.05.18 | ₩114,974 | ₩122,478 | ₩114,237 | ₩119,845 | +4.24% | 567만 |
|---|
| 2026.05.15 | ₩110,016 | ₩119,516 | ₩110,016 | ₩117,198 | +6.53% | 681.4만 |
|---|
| 2026.05.14 | ₩107,644 | ₩110,552 | ₩104,790 | ₩108,354 | +0.66% | 454.6만 |
|---|
| 2026.05.13 | ₩113,151 | ₩113,754 | ₩107,470 | ₩108,032 | -4.52% | 626.2만 |
|---|
| 2026.05.12 | ₩116,997 | ₩118,190 | ₩111,731 | ₩113,902 | -2.65% | 597만 |
|---|
| 2026.05.11 | ₩120,923 | ₩123,858 | ₩113,768 | ₩116,997 | -3.25% | 793.1만 |
|---|
| 2026.05.08 | ₩118,779 | ₩123,456 | ₩113,124 | ₩122,746 | +3.34% | 1264만 |
|---|
| 2026.05.07 | ₩122,759 | ₩127,302 | ₩121,165 | ₩123,778 | +0.83% | 1265.2만 |
|---|
| 2026.05.06 | ₩122,585 | ₩122,585 | ₩113,212 | ₩118,994 | -2.93% | 1029.8만 |
|---|
| 2026.05.05 | ₩123,938 | ₩125,828 | ₩119,168 | ₩123,751 | -0.15% | 760.9만 |
|---|
| 2026.05.04 | ₩118,150 | ₩129,068 | ₩117,198 | ₩124,836 | +5.66% | 1594.6만 |
|---|
| 2026.05.01 | ₩111,114 | ₩120,910 | ₩109,949 | ₩119,101 | +7.19% | 2738.5만 |
|---|
| 2026.04.30 | ₩93,245 | ₩93,245 | ₩89,178 | ₩91,912 | -1.43% | 876.4만 |
|---|
| 2026.04.29 | ₩93,265 | ₩94,739 | ₩91,765 | ₩94,458 | +1.28% | 386.4만 |
|---|
| 2026.04.28 | ₩93,627 | ₩97,553 | ₩92,964 | ₩93,413 | -0.23% | 481.6만 |
|---|
| 2026.04.27 | ₩93,024 | ₩96,441 | ₩92,274 | ₩92,756 | -0.29% | 572.7만 |
|---|
| 2026.04.24 | ₩91,966 | ₩96,428 | ₩91,550 | ₩95,878 | +4.25% | 527.6만 |
|---|
| 2026.04.23 | ₩90,049 | ₩91,188 | ₩87,369 | ₩90,612 | +0.63% | 779.7만 |
|---|
| 2026.04.22 | ₩95,517 | ₩99,945 | ₩94,270 | ₩99,175 | +3.83% | 753.4만 |
|---|
| 2026.04.21 | ₩96,589 | ₩101,775 | ₩94,617 | ₩95,436 | -1.19% | 609.4만 |
|---|
| 2026.04.20 | ₩89,781 | ₩95,931 | ₩88,870 | ₩95,785 | +6.69% | 829.6만 |
|---|
| 2026.04.17 | ₩93,955 | ₩94,471 | ₩88,321 | ₩89,701 | -4.53% | 2391.3만 |
|---|
| 2026.04.16 | ₩93,507 | ₩95,235 | ₩89,580 | ₩92,100 | -1.50% | 957.6만 |
|---|
| 2026.04.15 | ₩82,250 | ₩88,582 | ₩80,736 | ₩88,441 | +7.53% | 1087.8만 |
|---|
| 2026.04.14 | ₩83,349 | ₩85,024 | ₩79,544 | ₩80,013 | -4.00% | 693.1만 |
|---|
| 2026.04.13 | ₩77,051 | ₩82,277 | ₩76,006 | ₩82,143 | +6.61% | 1018.3만 |
|---|
| 2026.04.10 | ₩79,289 | ₩79,410 | ₩75,055 | ₩76,582 | -3.41% | 752.8만 |
|---|
| 2026.04.09 | ₩83,175 | ₩84,735 | ₩76,783 | ₩79,008 | -5.01% | 1104.6만 |
|---|
| 2026.04.08 | ₩90,679 | ₩91,885 | ₩84,689 | ₩85,252 | -5.98% | 750만 |
|---|
| 2026.04.07 | ₩90,599 | ₩91,456 | ₩86,190 | ₩86,873 | -4.11% | 537.2만 |
|---|
| 2026.04.06 | ₩91,523 | ₩93,131 | ₩89,728 | ₩91,242 | -0.31% | 358.9만 |
|---|
| 2026.04.02 | ₩93,279 | ₩93,748 | ₩89,654 | ₩91,510 | -1.90% | 395.3만 |
|---|
| 2026.04.01 | ₩91,550 | ₩94,378 | ₩87,262 | ₩92,957 | +1.54% | 553.9만 |
|---|
| 2026.03.31 | ₩89,781 | ₩93,212 | ₩89,312 | ₩91,456 | +1.87% | 413.4만 |
|---|
| 2026.03.30 | ₩87,805 | ₩92,033 | ₩87,423 | ₩89,621 | +2.07% | 500.6만 |
|---|
| 2026.03.27 | ₩89,795 | ₩89,862 | ₩86,163 | ₩87,262 | -2.82% | 572.4만 |
|---|
| 2026.03.26 | ₩88,562 | ₩92,957 | ₩88,200 | ₩91,296 | +3.09% | 476.1만 |
|---|
| 2026.03.25 | ₩93,801 | ₩95,538 | ₩88,575 | ₩89,058 | -5.06% | 576.4만 |
|---|
| 2026.03.24 | ₩97,553 | ₩97,580 | ₩90,224 | ₩91,349 | -6.36% | 789.2만 |
|---|
| 2026.03.23 | ₩98,130 | ₩101,105 | ₩96,481 | ₩99,711 | +1.61% | 423.6만 |
|---|
| 2026.03.20 | ₩97,701 | ₩100,716 | ₩94,525 | ₩98,800 | +1.12% | 651.8만 |
|---|
| 2026.03.19 | ₩99,657 | ₩102,806 | ₩97,728 | ₩99,965 | +0.31% | 474.9만 |
|---|
| 2026.03.18 | ₩99,657 | ₩99,791 | ₩96,361 | ₩98,451 | -1.21% | 474.2만 |
|---|
| 2026.03.17 | ₩101,426 | ₩105,594 | ₩99,273 | ₩100,381 | -1.03% | 565.6만 |
|---|
| 2026.03.16 | ₩102,780 | ₩103,771 | ₩100,354 | ₩102,069 | -0.69% | 521.5만 |
|---|
| 2026.03.13 | ₩97,915 | ₩101,962 | ₩97,339 | ₩100,783 | +2.93% | 579.1만 |
|---|
| 2026.03.12 | ₩101,533 | ₩107,764 | ₩98,250 | ₩98,277 | -3.21% | 760.7만 |
|---|
| 2026.03.11 | ₩104,696 | ₩105,996 | ₩99,429 | ₩101,105 | -3.43% | 617.7만 |
|---|
| 2026.03.10 | ₩108,676 | ₩109,882 | ₩102,994 | ₩104,535 | -3.81% | 656.2만 |
|---|
| 2026.03.09 | ₩110,793 | ₩112,441 | ₩107,255 | ₩109,935 | -0.77% | 537.4만 |
|---|
| 2026.03.06 | ₩109,614 | ₩113,835 | ₩106,438 | ₩112,052 | +2.22% | 753.2만 |
|---|
| 2026.03.05 | ₩104,200 | ₩112,910 | ₩104,120 | ₩110,565 | +6.11% | 1218.1만 |
|---|
| 2026.03.04 | ₩103,852 | ₩104,924 | ₩99,630 | ₩102,927 | -0.89% | 638만 |
|---|
| 2026.03.03 | ₩96,629 | ₩105,527 | ₩95,141 | ₩105,031 | +8.70% | 595.2만 |
|---|
| 2026.03.02 | ₩97,701 | ₩101,373 | ₩96,937 | ₩98,893 | +1.22% | 543.3만 |
|---|
| 2026.02.27 | ₩101,078 | ₩102,873 | ₩98,572 | ₩100,676 | -0.40% | 742만 |
|---|
| 2026.02.26 | ₩100,502 | ₩109,439 | ₩100,502 | ₩106,438 | +5.91% | 1062.4만 |
|---|
| 2026.02.25 | ₩94,994 | ₩98,558 | ₩90,947 | ₩98,076 | +3.24% | 639.7만 |
|---|
| 2026.02.24 | ₩92,207 | ₩98,089 | ₩90,920 | ₩95,383 | +3.44% | 1013.2만 |
|---|
| 2026.02.23 | ₩98,491 | ₩98,826 | ₩91,483 | ₩92,207 | -6.38% | 1032.7만 |
|---|
| 2026.02.20 | ₩106,619 | ₩108,796 | ₩100,515 | ₩101,815 | -4.51% | 956.5만 |
|---|
| 2026.02.19 | ₩112,173 | ₩113,031 | ₩107,483 | ₩107,550 | -4.12% | 666.2만 |
|---|
| 2026.02.18 | ₩109,935 | ₩113,205 | ₩107,738 | ₩112,039 | +1.91% | 462.4만 |
|---|
| 2026.02.17 | ₩114,491 | ₩116,850 | ₩107,738 | ₩110,083 | -3.85% | 877.7만 |
|---|
| 2026.02.13 | ₩115,751 | ₩118,257 | ₩112,562 | ₩113,071 | -2.32% | 619.8만 |
|---|
| 2026.02.12 | ₩116,769 | ₩118,592 | ₩111,449 | ₩115,885 | -0.76% | 1109.2만 |
|---|
| 2026.02.11 | ₩122,947 | ₩124,622 | ₩113,955 | ₩116,542 | -5.21% | 858.3만 |
|---|
| 2026.02.10 | ₩122,330 | ₩129,982 | ₩121,272 | ₩124,515 | +1.79% | 676만 |
|---|
| 2026.02.09 | ₩125,232 | ₩125,962 | ₩118,605 | ₩122,250 | -2.38% | 877.9만 |
|---|
| 2026.02.06 | ₩134,190 | ₩138,009 | ₩123,711 | ₩126,927 | -5.41% | 1400.5만 |
|---|
| 2026.02.05 | ₩140,019 | ₩143,329 | ₩131,228 | ₩131,871 | -5.82% | 824만 |
|---|
| 2026.02.04 | ₩139,282 | ₩147,710 | ₩132,267 | ₩140,756 | +1.06% | 744.5만 |
|---|
| 2026.02.03 | ₩147,416 | ₩147,724 | ₩135,235 | ₩140,702 | -4.55% | 765.8만 |
|---|
| 2026.02.02 | ₩157,908 | ₩160,280 | ₩152,052 | ₩152,360 | -3.51% | 516.9만 |
|---|
| 2026.01.30 | ₩162,973 | ₩165,573 | ₩157,895 | ₩158,364 | -2.83% | 440만 |
|---|
| 2026.01.29 | ₩167,717 | ₩168,052 | ₩154,116 | ₩161,312 | -3.82% | 947.2만 |
|---|
| 2026.01.28 | ₩181,559 | ₩186,062 | ₩179,040 | ₩180,581 | -0.54% | 252.4만 |
|---|
| 2026.01.27 | ₩186,919 | ₩188,514 | ₩175,770 | ₩179,375 | -4.04% | 427.1만 |
|---|
| 2026.01.26 | ₩177,874 | ₩186,196 | ₩177,566 | ₩185,512 | +4.29% | 611.1만 |
|---|
| 2026.01.23 | ₩172,541 | ₩177,258 | ₩172,394 | ₩176,548 | +2.32% | 586.3만 |
|---|
| 2026.01.22 | ₩165,090 | ₩172,554 | ₩164,802 | ₩172,112 | +4.25% | 495.9만 |
|---|
| 2026.01.21 | ₩158,933 | ₩165,358 | ₩156,193 | ₩164,032 | +3.21% | 624.2만 |
|---|
| 2026.01.20 | ₩155,215 | ₩162,424 | ₩154,813 | ₩158,203 | +1.93% | 671.1만 |
|---|
| 2026.01.16 | ₩173,157 | ₩173,479 | ₩158,230 | ₩158,859 | -8.26% | 829.9만 |
|---|
| 2026.01.15 | ₩177,767 | ₩179,522 | ₩171,127 | ₩172,126 | -3.17% | 463.1만 |
|---|
| 2026.01.14 | ₩183,851 | ₩186,156 | ₩175,804 | ₩176,829 | -3.82% | 401.2만 |
|---|
| 2026.01.13 | ₩196,005 | ₩198,323 | ₩184,467 | ₩184,775 | -5.73% | 513.1만 |
|---|
| 2026.01.12 | ₩195,522 | ₩199,301 | ₩192,507 | ₩196,233 | +0.36% | 251.6만 |
|---|
| 2026.01.09 | ₩201,003 | ₩202,126 | ₩191,770 | ₩196,206 | -2.39% | 370.5만 |
|---|
| 2026.01.08 | ₩213,318 | ₩213,318 | ₩199,690 | ₩200,239 | -6.13% | 409.5만 |
|---|
| 2026.01.07 | ₩212,206 | ₩219,656 | ₩210,665 | ₩215,569 | +1.58% | 268.3만 |
|---|
| 2026.01.06 | ₩204,581 | ₩215,984 | ₩201,673 | ₩212,206 | +3.73% | 299만 |
|---|
| 2026.01.05 | ₩207,703 | ₩209,552 | ₩204,246 | ₩206,202 | -0.72% | 415.9만 |
|---|
| 2026.01.02 | ₩217,271 | ₩217,271 | ₩206,145 | ₩207,381 | -4.55% | 267.4만 |
|---|
| 2025.12.31 | ₩218,423 | ₩218,773 | ₩216,459 | ₩217,271 | -0.53% | 137.3만 |
|---|
| 2025.12.30 | ₩217,834 | ₩220,433 | ₩217,204 | ₩218,329 | +0.23% | 109.2만 |
|---|
| 2025.12.29 | ₩217,110 | ₩220,681 | ₩217,110 | ₩219,750 | +1.22% | 126.1만 |
|---|
| 2025.12.26 | ₩216,654 | ₩218,946 | ₩216,018 | ₩218,624 | +0.91% | 86.6만 |
|---|
| 2025.12.24 | ₩215,529 | ₩217,150 | ₩214,236 | ₩215,904 | +0.17% | 43.9만 |
|---|
| 2025.12.23 | ₩218,128 | ₩219,556 | ₩211,777 | ₩217,606 | -0.24% | 186.4만 |
|---|
| 2025.12.22 | ₩217,016 | ₩222,443 | ₩215,850 | ₩220,366 | +1.54% | 137.3만 |
|---|
| 2025.12.19 | ₩219,616 | ₩222,082 | ₩215,060 | ₩215,837 | -1.72% | 437.9만 |
|---|
| 2025.12.18 | ₩217,552 | ₩222,886 | ₩215,743 | ₩221,103 | +1.63% | 219.4만 |
|---|
| 2025.12.17 | ₩215,341 | ₩223,087 | ₩214,634 | ₩217,056 | +0.80% | 348.9만 |
|---|
| 2025.12.16 | ₩212,943 | ₩219,093 | ₩211,871 | ₩213,814 | +0.41% | 158.9만 |
|---|
| 2025.12.15 | ₩217,954 | ₩217,954 | ₩210,548 | ₩213,291 | -2.14% | 271.2만 |
|---|
| 2025.12.12 | ₩218,423 | ₩220,420 | ₩214,819 | ₩217,137 | -0.59% | 143.8만 |
|---|
| 2025.12.11 | ₩217,659 | ₩220,889 | ₩215,703 | ₩218,778 | +0.51% | 151.1만 |
|---|
| 2025.12.10 | ₩215,127 | ₩219,803 | ₩214,001 | ₩216,721 | +0.74% | 191.9만 |
|---|
| 2025.12.09 | ₩214,001 | ₩218,008 | ₩212,072 | ₩216,293 | +1.07% | 186.4만 |
|---|
| 2025.12.08 | ₩215,207 | ₩217,619 | ₩213,479 | ₩215,395 | +0.09% | 201만 |
|---|
| 2025.12.05 | ₩209,177 | ₩220,420 | ₩208,762 | ₩213,505 | +2.07% | 403.1만 |
|---|
| 2025.12.04 | ₩210,705 | ₩212,005 | ₩206,028 | ₩209,767 | -0.45% | 187.1만 |
|---|
| 2025.12.03 | ₩205,787 | ₩210,209 | ₩203,187 | ₩210,055 | +2.07% | 242.9만 |
|---|
| 2025.12.02 | ₩205,773 | ₩209,907 | ₩203,683 | ₩206,242 | +0.23% | 248.3만 |
|---|
| 2025.12.01 | ₩198,363 | ₩207,207 | ₩198,189 | ₩203,120 | +2.40% | 279.7만 |
|---|
| 2025.11.28 | ₩198,618 | ₩202,825 | ₩197,874 | ₩200,360 | +0.88% | 124.2만 |
|---|
| 2025.11.26 | ₩197,479 | ₩199,877 | ₩196,886 | ₩198,363 | +0.45% | 181.6만 |
|---|
| 2025.11.25 | ₩196,259 | ₩202,196 | ₩195,951 | ₩199,717 | +1.76% | 252.9만 |
|---|
| 2025.11.24 | ₩196,648 | ₩198,712 | ₩194,303 | ₩196,246 | -0.20% | 360.5만 |
|---|
| 2025.11.21 | ₩192,293 | ₩196,346 | ₩187,201 | ₩196,018 | +1.94% | 399.6만 |
|---|
| 2025.11.20 | ₩197,707 | ₩200,869 | ₩192,145 | ₩193,016 | -2.37% | 230만 |
|---|
| 2025.11.19 | ₩198,631 | ₩201,137 | ₩195,938 | ₩196,326 | -1.16% | 206.5만 |
|---|
| 2025.11.18 | ₩196,005 | ₩200,293 | ₩194,571 | ₩199,328 | +1.70% | 256.2만 |
|---|
| 2025.11.17 | ₩201,338 | ₩203,281 | ₩194,383 | ₩195,670 | -2.82% | 297.1만 |
|---|
| 2025.11.14 | ₩201,445 | ₩207,583 | ₩199,797 | ₩203,402 | +0.97% | 265.9만 |
|---|
| 2025.11.13 | ₩206,457 | ₩210,785 | ₩203,227 | ₩203,750 | -1.31% | 312만 |
|---|
| 2025.11.12 | ₩212,634 | ₩213,134 | ₩205,231 | ₩208,373 | -2.00% | 206.6만 |
|---|
| 2025.11.11 | ₩214,671 | ₩220,179 | ₩210,892 | ₩211,107 | -1.66% | 271.7만 |
|---|
| 2025.11.10 | ₩211,113 | ₩214,939 | ₩207,006 | ₩213,237 | +1.01% | 239.4만 |
|---|
| 2025.11.07 | ₩207,703 | ₩211,871 | ₩205,157 | ₩211,495 | +1.83% | 169.3만 |
|---|
| 2025.11.06 | ₩213,800 | ₩214,149 | ₩204,929 | ₩209,217 | -2.14% | 266.5만 |
|---|
| 2025.11.05 | ₩224,587 | ₩226,437 | ₩214,417 | ₩216,360 | -3.66% | 278.1만 |
|---|
| 2025.11.04 | ₩233,579 | ₩234,289 | ₩216,762 | ₩221,103 | -5.34% | 494.4만 |
|---|
| 2025.11.03 | ₩227,790 | ₩236,808 | ₩223,971 | ₩235,951 | +3.58% | 422.7만 |
|---|
| 2025.10.31 | ₩214,363 | ₩228,514 | ₩212,393 | ₩227,026 | +5.91% | 680.7만 |
|---|
| 2025.10.30 | ₩211,649 | ₩221,103 | ₩210,732 | ₩215,301 | +1.73% | 549.4만 |
|---|
| 2025.10.29 | ₩217,525 | ₩218,102 | ₩212,286 | ₩213,438 | -1.88% | 260.3만 |
|---|
| 2025.10.28 | ₩219,629 | ₩220,943 | ₩217,164 | ₩219,710 | +0.04% | 277.3만 |
|---|
| 2025.10.27 | ₩220,768 | ₩223,917 | ₩219,455 | ₩220,112 | -0.30% | 229.8만 |
|---|
| 2025.10.24 | ₩224,185 | ₩225,998 | ₩217,284 | ₩217,941 | -2.79% | 197.8만 |
|---|
| 2025.10.23 | ₩224,232 | ₩225,579 | ₩218,734 | ₩221,117 | -1.39% | 258만 |
|---|
| 2025.10.22 | ₩228,554 | ₩229,545 | ₩224,025 | ₩224,976 | -1.57% | 426.9만 |
|---|
| 2025.10.21 | ₩212,407 | ₩226,892 | ₩212,259 | ₩226,075 | +6.43% | 431.9만 |
|---|
| 2025.10.20 | ₩205,921 | ₩213,492 | ₩204,882 | ₩212,782 | +3.33% | 253만 |
|---|
| 2025.10.17 | ₩201,003 | ₩203,871 | ₩199,944 | ₩203,616 | +1.30% | 222.9만 |
|---|
| 2025.10.16 | ₩204,715 | ₩208,963 | ₩198,738 | ₩201,177 | -1.73% | 272.6만 |
|---|
| 2025.10.15 | ₩213,519 | ₩214,242 | ₩200,641 | ₩200,789 | -5.96% | 391.8만 |
|---|
| 2025.10.14 | ₩197,780 | ₩210,973 | ₩197,425 | ₩209,539 | +5.95% | 390.8만 |
|---|
| 2025.10.13 | ₩194,906 | ₩200,212 | ₩194,035 | ₩200,186 | +2.71% | 257.9만 |
|---|
| 2025.10.10 | ₩199,944 | ₩200,400 | ₩193,392 | ₩193,713 | -3.12% | 252.8만 |
|---|