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 | ₩274,182 | ₩278,092 | ₩270,911 | ₩277,320 | +1.14% | 209.9만 |
| 2026.10.07 | — | — | — | ₩264,358 | — | — |
| 2026.10.05 | — | — | — | ₩261,670 | — | — |
| 2026.10.02 | ₩256,111 | ₩257,257 | ₩250,300 | ₩251,974 | -1.62% | 174.9만 |
| 2026.09.30 | — | — | — | ₩240,440 | — | — |
| 2026.09.28 | ₩244,222 | ₩244,222 | ₩232,676 | ₩239,435 | -1.96% | 365.9만 |
| 2026.09.25 | ₩257,499 | ₩261,254 | ₩251,089 | ₩251,772 | -2.22% | 188.4만 |
| 2026.09.24 | ₩262,729 | ₩265,532 | ₩257,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,303 |
| -1.68% |
| 169만 |
| 2026.09.22 | ₩268,214 | ₩268,214 | ₩249,600 | ₩253,610 | -5.44% | 99.8만 |
|---|
| 2026.09.21 | ₩260,784 | ₩266,162 | ₩259,953 | ₩262,407 | +0.62% | 317.9만 |
|---|
| 2026.09.18 | ₩259,457 | ₩260,221 | ₩253,234 | ₩257,512 | -0.75% | 890.2만 |
|---|
| 2026.09.16 | — | — | — | ₩255,179 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩254,548 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩258,518 | — | — |
|---|
| 2026.08.27 | ₩226,641 | ₩249,077 | ₩226,279 | ₩248,929 | +9.83% | 607.1만 |
|---|
| 2026.08.26 | ₩217,227 | ₩227,982 | ₩215,861 | ₩225,930 | +4.01% | 412만 |
|---|
| 2026.08.25 | ₩228,840 | ₩230,798 | ₩221,411 | ₩223,275 | -2.43% | 290.9만 |
|---|
| 2026.08.24 | ₩227,043 | ₩233,660 | ₩226,694 | ₩229,766 | +1.20% | 258.2만 |
|---|
| 2026.08.21 | ₩233,641 | ₩236,028 | ₩225,313 | ₩230,409 | -1.38% | 327.5만 |
|---|
| 2026.08.20 | ₩233,212 | ₩238,550 | ₩229,618 | ₩234,567 | +0.58% | 545.8만 |
|---|
| 2026.08.19 | ₩216,730 | ₩236,229 | ₩216,583 | ₩233,655 | +7.81% | 606.7만 |
|---|
| 2026.08.18 | ₩212,667 | ₩225,125 | ₩212,667 | ₩218,594 | +2.79% | 488.8만 |
|---|
| 2026.08.17 | ₩213,324 | ₩216,717 | ₩209,945 | ₩212,345 | -0.46% | 304.9만 |
|---|
| 2026.08.14 | ₩222,899 | ₩224,964 | ₩217,039 | ₩217,548 | -2.40% | 419.1만 |
|---|
| 2026.08.13 | ₩208,617 | ₩224,106 | ₩207,732 | ₩222,591 | +6.70% | 553.6만 |
|---|
| 2026.08.12 | ₩203,226 | ₩209,810 | ₩202,166 | ₩208,188 | +2.44% | 403.2만 |
|---|
| 2026.08.11 | ₩203,011 | ₩209,495 | ₩199,645 | ₩206,632 | +1.78% | 443.2만 |
|---|
| 2026.08.10 | ₩200,255 | ₩206,511 | ₩194,455 | ₩203,668 | +1.70% | 865.5만 |
|---|
| 2026.08.07 | ₩194,636 | ₩205,452 | ₩189,775 | ₩199,913 | +2.71% | 2008.6만 |
|---|
| 2026.08.06 | ₩145,815 | ₩148,698 | ₩144,058 | ₩147,746 | +1.32% | 791만 |
|---|
| 2026.08.05 | ₩151,460 | ₩152,279 | ₩146,284 | ₩151,970 | +0.34% | 460.2만 |
|---|
| 2026.08.04 | ₩139,257 | ₩148,282 | ₩138,559 | ₩147,933 | +6.23% | 458.5만 |
|---|
| 2026.08.03 | ₩140,906 | ₩146,096 | ₩137,259 | ₩139,082 | -1.29% | 345.2만 |
|---|
| 2026.07.31 | ₩128,314 | ₩136,280 | ₩127,871 | ₩135,468 | +5.58% | 273.2만 |
|---|
| 2026.07.30 | ₩131,069 | ₩133,003 | ₩127,643 | ₩131,586 | +0.39% | 394.1만 |
|---|
| 2026.07.29 | ₩134,107 | ₩143,119 | ₩132,639 | ₩139,847 | +4.28% | 546.7만 |
|---|
| 2026.07.28 | ₩132,264 | ₩137,661 | ₩129,561 | ₩134,080 | +1.37% | 603.4만 |
|---|
| 2026.07.27 | ₩120,871 | ₩131,063 | ₩119,829 | ₩128,568 | +6.37% | 612.2만 |
|---|
| 2026.07.24 | ₩109,203 | ₩116,794 | ₩109,203 | ₩116,512 | +6.69% | 416.7만 |
|---|
| 2026.07.23 | ₩117,598 | ₩117,612 | ₩107,286 | ₩107,487 | -8.60% | 410.3만 |
|---|
| 2026.07.22 | ₩121,420 | ₩121,501 | ₩113,602 | ₩114,527 | -5.68% | 303.2만 |
|---|
| 2026.07.21 | ₩125,267 | ₩129,413 | ₩119,717 | ₩121,501 | -3.01% | 326.6만 |
|---|
| 2026.07.20 | ₩122,037 | ₩130,419 | ₩120,602 | ₩129,319 | +5.97% | 282.4만 |
|---|
| 2026.07.17 | ₩120,871 | ₩126,530 | ₩120,710 | ₩125,108 | +3.51% | 322.7만 |
|---|
| 2026.07.16 | ₩126,382 | ₩127,683 | ₩118,685 | ₩123,861 | -1.99% | 276.5만 |
|---|
| 2026.07.15 | ₩122,265 | ₩128,542 | ₩121,836 | ₩123,070 | +0.66% | 344.1만 |
|---|
| 2026.07.14 | ₩120,696 | ₩123,352 | ₩118,832 | ₩119,463 | -1.02% | 432.1만 |
|---|
| 2026.07.13 | ₩121,233 | ₩129,413 | ₩121,233 | ₩128,957 | +6.37% | 544.9만 |
|---|
| 2026.07.10 | ₩126,020 | ₩127,268 | ₩118,202 | ₩119,167 | -5.44% | 246만 |
|---|
| 2026.07.09 | ₩109,109 | ₩121,850 | ₩108,171 | ₩121,648 | +11.49% | 282만 |
|---|
| 2026.07.08 | ₩115,332 | ₩116,727 | ₩112,623 | ₩114,621 | -0.62% | 303.9만 |
|---|
| 2026.07.07 | ₩119,503 | ₩122,399 | ₩116,821 | ₩118,537 | -0.81% | 376.3만 |
|---|
| 2026.07.06 | ₩109,968 | ₩116,459 | ₩109,311 | ₩114,661 | +4.27% | 243.4만 |
|---|
| 2026.07.02 | ₩111,014 | ₩114,782 | ₩109,834 | ₩112,435 | +1.28% | 310.3만 |
|---|
| 2026.07.01 | ₩108,117 | ₩113,468 | ₩107,500 | ₩111,537 | +3.16% | 367.5만 |
|---|
| 2026.06.30 | ₩103,920 | ₩106,213 | ₩102,552 | ₩104,322 | +0.39% | 332.2만 |
|---|
| 2026.06.29 | ₩107,902 | ₩111,081 | ₩105,958 | ₩106,293 | -1.49% | 314.3만 |
|---|
| 2026.06.26 | ₩100,983 | ₩106,454 | ₩100,983 | ₩105,596 | +4.57% | 793.7만 |
|---|
| 2026.06.25 | ₩106,146 | ₩107,487 | ₩99,789 | ₩100,151 | -5.65% | 623.3만 |
|---|
| 2026.06.24 | ₩108,989 | ₩112,777 | ₩108,037 | ₩109,364 | +0.34% | 264.7만 |
|---|
| 2026.06.23 | ₩109,163 | ₩111,416 | ₩107,245 | ₩109,096 | -0.06% | 457.2만 |
|---|
| 2026.06.22 | ₩109,042 | ₩114,661 | ₩105,341 | ₩107,232 | -1.66% | 577.4만 |
|---|
| 2026.06.18 | ₩112,167 | ₩114,932 | ₩109,646 | ₩110,933 | -1.10% | 755.8만 |
|---|
| 2026.06.17 | ₩117,330 | ₩118,631 | ₩112,422 | ₩113,173 | -3.54% | 491만 |
|---|
| 2026.06.16 | ₩121,219 | ₩124,720 | ₩116,622 | ₩117,947 | -2.70% | 467.4만 |
|---|
| 2026.06.15 | ₩120,696 | ₩125,873 | ₩118,470 | ₩122,775 | +1.72% | 320.5만 |
|---|
| 2026.06.12 | ₩120,307 | ₩120,763 | ₩113,669 | ₩118,712 | -1.33% | 488.2만 |
|---|
| 2026.06.11 | ₩119,291 | ₩122,869 | ₩116,016 | ₩119,623 | +0.28% | 670.6만 |
|---|
| 2026.06.10 | ₩124,438 | ₩129,621 | ₩122,118 | ₩122,762 | -1.35% | 393.2만 |
|---|
| 2026.06.09 | ₩127,817 | ₩132,875 | ₩123,378 | ₩128,220 | +0.31% | 342.4만 |
|---|
| 2026.06.08 | ₩131,465 | ₩134,080 | ₩128,904 | ₩131,277 | -0.14% | 287.3만 |
|---|
| 2026.06.05 | ₩135,971 | ₩138,629 | ₩129,795 | ₩133,396 | -1.89% | 380.2만 |
|---|
| 2026.06.04 | ₩141,469 | ₩142,502 | ₩134,871 | ₩136,119 | -3.78% | 486.1만 |
|---|
| 2026.06.03 | ₩142,328 | ₩142,328 | ₩133,631 | ₩136,159 | -4.33% | 503만 |
|---|
| 2026.06.02 | ₩138,626 | ₩147,001 | ₩138,130 | ₩146,311 | +5.54% | 703.7만 |
|---|
| 2026.06.01 | ₩153,123 | ₩160,097 | ₩147,826 | ₩155,497 | +1.55% | 1269.3만 |
|---|
| 2026.05.29 | ₩131,257 | ₩145,479 | ₩130,567 | ₩144,313 | +9.95% | 1385.8만 |
|---|
| 2026.05.28 | ₩122,024 | ₩127,710 | ₩119,328 | ₩125,108 | +2.53% | 551.3만 |
|---|
| 2026.05.27 | ₩112,932 | ₩121,823 | ₩112,288 | ₩119,449 | +5.77% | 470만 |
|---|
| 2026.05.26 | ₩111,698 | ₩115,372 | ₩109,968 | ₩113,884 | +1.96% | 401.4만 |
|---|
| 2026.05.22 | ₩112,006 | ₩118,752 | ₩112,006 | ₩114,554 | +2.27% | 446만 |
|---|
| 2026.05.21 | ₩111,007 | ₩113,052 | ₩108,627 | ₩110,209 | -0.72% | 486.5만 |
|---|
| 2026.05.20 | ₩112,898 | ₩116,302 | ₩110,236 | ₩115,640 | +2.43% | 390.1만 |
|---|
| 2026.05.19 | ₩124,451 | ₩126,731 | ₩115,037 | ₩116,163 | -6.66% | 664.2만 |
|---|
| 2026.05.18 | ₩115,064 | ₩122,574 | ₩114,326 | ₩119,939 | +4.24% | 567만 |
|---|
| 2026.05.15 | ₩110,102 | ₩119,610 | ₩110,102 | ₩117,290 | +6.53% | 681.4만 |
|---|
| 2026.05.14 | ₩107,728 | ₩110,638 | ₩104,872 | ₩108,439 | +0.66% | 454.6만 |
|---|
| 2026.05.13 | ₩113,240 | ₩113,843 | ₩107,554 | ₩108,117 | -4.52% | 626.2만 |
|---|
| 2026.05.12 | ₩117,089 | ₩118,282 | ₩111,818 | ₩113,991 | -2.65% | 597만 |
|---|
| 2026.05.11 | ₩121,018 | ₩123,955 | ₩113,857 | ₩117,089 | -3.25% | 793.1만 |
|---|
| 2026.05.08 | ₩118,872 | ₩123,553 | ₩113,213 | ₩122,842 | +3.34% | 1264만 |
|---|
| 2026.05.07 | ₩122,855 | ₩127,402 | ₩121,260 | ₩123,875 | +0.83% | 1265.2만 |
|---|
| 2026.05.06 | ₩122,681 | ₩122,681 | ₩113,300 | ₩119,087 | -2.93% | 1029.8만 |
|---|
| 2026.05.05 | ₩124,036 | ₩125,926 | ₩119,261 | ₩123,848 | -0.15% | 760.9만 |
|---|
| 2026.05.04 | ₩118,242 | ₩129,169 | ₩117,290 | ₩124,934 | +5.66% | 1594.6만 |
|---|
| 2026.05.01 | ₩111,202 | ₩121,005 | ₩110,035 | ₩119,194 | +7.19% | 2738.5만 |
|---|
| 2026.04.30 | ₩93,318 | ₩93,318 | ₩89,248 | ₩91,984 | -1.43% | 876.4만 |
|---|
| 2026.04.29 | ₩93,338 | ₩94,814 | ₩91,836 | ₩94,532 | +1.28% | 386.4만 |
|---|
| 2026.04.28 | ₩93,701 | ₩97,630 | ₩93,037 | ₩93,486 | -0.23% | 481.6만 |
|---|
| 2026.04.27 | ₩93,097 | ₩96,517 | ₩92,346 | ₩92,829 | -0.29% | 572.7만 |
|---|
| 2026.04.24 | ₩92,038 | ₩96,503 | ₩91,622 | ₩95,954 | +4.25% | 527.6만 |
|---|
| 2026.04.23 | ₩90,120 | ₩91,260 | ₩87,438 | ₩90,683 | +0.63% | 779.7만 |
|---|
| 2026.04.22 | ₩95,591 | ₩100,024 | ₩94,344 | ₩99,253 | +3.83% | 753.4만 |
|---|
| 2026.04.21 | ₩96,664 | ₩101,854 | ₩94,692 | ₩95,511 | -1.19% | 609.4만 |
|---|
| 2026.04.20 | ₩89,852 | ₩96,006 | ₩88,940 | ₩95,860 | +6.69% | 829.6만 |
|---|
| 2026.04.17 | ₩94,029 | ₩94,545 | ₩88,390 | ₩89,771 | -4.53% | 2391.3만 |
|---|
| 2026.04.16 | ₩93,580 | ₩95,310 | ₩89,651 | ₩92,172 | -1.50% | 957.6만 |
|---|
| 2026.04.15 | ₩82,315 | ₩88,651 | ₩80,799 | ₩88,511 | +7.53% | 1087.8만 |
|---|
| 2026.04.14 | ₩83,415 | ₩85,091 | ₩79,606 | ₩80,075 | -4.00% | 693.1만 |
|---|
| 2026.04.13 | ₩77,112 | ₩82,342 | ₩76,065 | ₩82,208 | +6.61% | 1018.3만 |
|---|
| 2026.04.10 | ₩79,351 | ₩79,472 | ₩75,113 | ₩76,642 | -3.41% | 752.8만 |
|---|
| 2026.04.09 | ₩83,240 | ₩84,801 | ₩76,843 | ₩79,069 | -5.01% | 1104.6만 |
|---|
| 2026.04.08 | ₩90,750 | ₩91,957 | ₩84,756 | ₩85,319 | -5.98% | 750만 |
|---|
| 2026.04.07 | ₩90,670 | ₩91,528 | ₩86,258 | ₩86,942 | -4.11% | 537.2만 |
|---|
| 2026.04.06 | ₩91,595 | ₩93,204 | ₩89,798 | ₩91,313 | -0.31% | 358.9만 |
|---|
| 2026.04.02 | ₩93,352 | ₩93,821 | ₩89,724 | ₩91,582 | -1.90% | 395.3만 |
|---|
| 2026.04.01 | ₩91,622 | ₩94,452 | ₩87,330 | ₩93,030 | +1.54% | 553.9만 |
|---|
| 2026.03.31 | ₩89,852 | ₩93,285 | ₩89,382 | ₩91,528 | +1.87% | 413.4만 |
|---|
| 2026.03.30 | ₩87,874 | ₩92,105 | ₩87,491 | ₩89,691 | +2.07% | 500.6만 |
|---|
| 2026.03.27 | ₩89,865 | ₩89,932 | ₩86,231 | ₩87,330 | -2.82% | 572.4만 |
|---|
| 2026.03.26 | ₩88,631 | ₩93,030 | ₩88,269 | ₩91,367 | +3.09% | 476.1만 |
|---|
| 2026.03.25 | ₩93,875 | ₩95,613 | ₩88,645 | ₩89,128 | -5.06% | 576.4만 |
|---|
| 2026.03.24 | ₩97,630 | ₩97,657 | ₩90,294 | ₩91,421 | -6.36% | 789.2만 |
|---|
| 2026.03.23 | ₩98,207 | ₩101,184 | ₩96,557 | ₩99,789 | +1.61% | 423.6만 |
|---|
| 2026.03.20 | ₩97,777 | ₩100,795 | ₩94,599 | ₩98,877 | +1.12% | 651.8만 |
|---|
| 2026.03.19 | ₩99,735 | ₩102,887 | ₩97,804 | ₩100,044 | +0.31% | 474.9만 |
|---|
| 2026.03.18 | ₩99,735 | ₩99,869 | ₩96,436 | ₩98,528 | -1.21% | 474.2만 |
|---|
| 2026.03.17 | ₩101,506 | ₩105,676 | ₩99,350 | ₩100,460 | -1.03% | 565.6만 |
|---|
| 2026.03.16 | ₩102,860 | ₩103,852 | ₩100,433 | ₩102,149 | -0.69% | 521.5만 |
|---|
| 2026.03.13 | ₩97,992 | ₩102,042 | ₩97,415 | ₩100,862 | +2.93% | 579.1만 |
|---|
| 2026.03.12 | ₩101,613 | ₩107,849 | ₩98,327 | ₩98,354 | -3.21% | 760.7만 |
|---|
| 2026.03.11 | ₩104,778 | ₩106,079 | ₩99,507 | ₩101,184 | -3.43% | 617.7만 |
|---|
| 2026.03.10 | ₩108,761 | ₩109,968 | ₩103,075 | ₩104,617 | -3.81% | 656.2만 |
|---|
| 2026.03.09 | ₩110,880 | ₩112,529 | ₩107,339 | ₩110,021 | -0.77% | 537.4만 |
|---|
| 2026.03.06 | ₩109,700 | ₩113,924 | ₩106,521 | ₩112,140 | +2.22% | 753.2만 |
|---|
| 2026.03.05 | ₩104,282 | ₩112,999 | ₩104,201 | ₩110,652 | +6.11% | 1218.1만 |
|---|
| 2026.03.04 | ₩103,933 | ₩105,006 | ₩99,709 | ₩103,008 | -0.89% | 638만 |
|---|
| 2026.03.03 | ₩96,705 | ₩105,609 | ₩95,216 | ₩105,113 | +8.70% | 595.2만 |
|---|
| 2026.03.02 | ₩97,777 | ₩101,452 | ₩97,013 | ₩98,971 | +1.22% | 543.3만 |
|---|
| 2026.02.27 | ₩101,157 | ₩102,954 | ₩98,649 | ₩100,755 | -0.40% | 742만 |
|---|
| 2026.02.26 | ₩100,580 | ₩109,525 | ₩100,580 | ₩106,521 | +5.91% | 1062.4만 |
|---|
| 2026.02.25 | ₩95,068 | ₩98,636 | ₩91,018 | ₩98,153 | +3.24% | 639.7만 |
|---|
| 2026.02.24 | ₩92,279 | ₩98,166 | ₩90,992 | ₩95,457 | +3.44% | 1013.2만 |
|---|
| 2026.02.23 | ₩98,569 | ₩98,904 | ₩91,555 | ₩92,279 | -6.38% | 1032.7만 |
|---|
| 2026.02.20 | ₩106,702 | ₩108,881 | ₩100,594 | ₩101,895 | -4.51% | 956.5만 |
|---|
| 2026.02.19 | ₩112,261 | ₩113,119 | ₩107,567 | ₩107,634 | -4.12% | 666.2만 |
|---|
| 2026.02.18 | ₩110,021 | ₩113,294 | ₩107,822 | ₩112,127 | +1.91% | 462.4만 |
|---|
| 2026.02.17 | ₩114,581 | ₩116,941 | ₩107,822 | ₩110,169 | -3.85% | 877.7만 |
|---|
| 2026.02.13 | ₩115,842 | ₩118,349 | ₩112,650 | ₩113,159 | -2.32% | 619.8만 |
|---|
| 2026.02.12 | ₩116,861 | ₩118,685 | ₩111,537 | ₩115,976 | -0.76% | 1109.2만 |
|---|
| 2026.02.11 | ₩123,043 | ₩124,720 | ₩114,045 | ₩116,633 | -5.21% | 858.3만 |
|---|
| 2026.02.10 | ₩122,426 | ₩130,084 | ₩121,367 | ₩124,612 | +1.79% | 676만 |
|---|
| 2026.02.09 | ₩125,330 | ₩126,061 | ₩118,698 | ₩122,346 | -2.38% | 877.9만 |
|---|
| 2026.02.06 | ₩134,295 | ₩138,117 | ₩123,808 | ₩127,026 | -5.41% | 1400.5만 |
|---|
| 2026.02.05 | ₩140,128 | ₩143,441 | ₩131,331 | ₩131,975 | -5.82% | 824만 |
|---|
| 2026.02.04 | ₩139,391 | ₩147,826 | ₩132,370 | ₩140,866 | +1.06% | 744.5만 |
|---|
| 2026.02.03 | ₩147,531 | ₩147,840 | ₩135,341 | ₩140,812 | -4.55% | 765.8만 |
|---|
| 2026.02.02 | ₩158,032 | ₩160,405 | ₩152,171 | ₩152,480 | -3.51% | 516.9만 |
|---|
| 2026.01.30 | ₩163,101 | ₩165,703 | ₩158,018 | ₩158,488 | -2.83% | 440만 |
|---|
| 2026.01.29 | ₩167,848 | ₩168,184 | ₩154,236 | ₩161,438 | -3.82% | 947.2만 |
|---|
| 2026.01.28 | ₩181,702 | ₩186,208 | ₩179,180 | ₩180,723 | -0.54% | 252.4만 |
|---|
| 2026.01.27 | ₩187,066 | ₩188,662 | ₩175,908 | ₩179,516 | -4.04% | 427.1만 |
|---|
| 2026.01.26 | ₩178,014 | ₩186,342 | ₩177,705 | ₩185,658 | +4.29% | 611.1만 |
|---|
| 2026.01.23 | ₩172,676 | ₩177,397 | ₩172,529 | ₩176,686 | +2.32% | 586.3만 |
|---|
| 2026.01.22 | ₩165,220 | ₩172,690 | ₩164,931 | ₩172,247 | +4.25% | 495.9만 |
|---|
| 2026.01.21 | ₩159,058 | ₩165,488 | ₩156,315 | ₩164,160 | +3.21% | 624.2만 |
|---|
| 2026.01.20 | ₩155,336 | ₩162,551 | ₩154,934 | ₩158,327 | +1.93% | 671.1만 |
|---|
| 2026.01.16 | ₩173,293 | ₩173,615 | ₩158,354 | ₩158,984 | -8.26% | 829.9만 |
|---|
| 2026.01.15 | ₩177,906 | ₩179,663 | ₩171,261 | ₩172,260 | -3.17% | 463.1만 |
|---|
| 2026.01.14 | ₩183,995 | ₩186,301 | ₩175,942 | ₩176,968 | -3.82% | 401.2만 |
|---|
| 2026.01.13 | ₩196,158 | ₩198,478 | ₩184,612 | ₩184,920 | -5.73% | 513.1만 |
|---|
| 2026.01.12 | ₩195,676 | ₩199,457 | ₩192,658 | ₩196,386 | +0.36% | 251.6만 |
|---|
| 2026.01.09 | ₩201,161 | ₩202,284 | ₩191,921 | ₩196,359 | -2.39% | 370.5만 |
|---|
| 2026.01.08 | ₩213,485 | ₩213,485 | ₩199,846 | ₩200,396 | -6.13% | 409.5만 |
|---|
| 2026.01.07 | ₩212,372 | ₩219,828 | ₩210,830 | ₩215,738 | +1.58% | 268.3만 |
|---|
| 2026.01.06 | ₩204,741 | ₩216,154 | ₩201,831 | ₩212,372 | +3.73% | 299만 |
|---|
| 2026.01.05 | ₩207,866 | ₩209,717 | ₩204,406 | ₩206,364 | -0.72% | 415.9만 |
|---|
| 2026.01.02 | ₩217,441 | ₩217,441 | ₩206,306 | ₩207,544 | -4.55% | 267.4만 |
|---|
| 2025.12.31 | ₩218,594 | ₩218,944 | ₩216,628 | ₩217,441 | -0.53% | 137.3만 |
|---|
| 2025.12.30 | ₩218,004 | ₩220,606 | ₩217,374 | ₩218,501 | +0.23% | 109.2만 |
|---|
| 2025.12.29 | ₩217,280 | ₩220,854 | ₩217,280 | ₩219,922 | +1.22% | 126.1만 |
|---|
| 2025.12.26 | ₩216,824 | ₩219,117 | ₩216,187 | ₩218,796 | +0.91% | 86.6만 |
|---|
| 2025.12.24 | ₩215,698 | ₩217,320 | ₩214,404 | ₩216,073 | +0.17% | 43.9만 |
|---|
| 2025.12.23 | ₩218,299 | ₩219,728 | ₩211,943 | ₩217,776 | -0.24% | 186.4만 |
|---|
| 2025.12.22 | ₩217,186 | ₩222,618 | ₩216,020 | ₩220,539 | +1.54% | 137.3만 |
|---|
| 2025.12.19 | ₩219,788 | ₩222,256 | ₩215,228 | ₩216,006 | -1.72% | 437.9만 |
|---|
| 2025.12.18 | ₩217,723 | ₩223,060 | ₩215,912 | ₩221,277 | +1.63% | 219.4만 |
|---|
| 2025.12.17 | ₩215,510 | ₩223,261 | ₩214,802 | ₩217,227 | +0.80% | 348.9만 |
|---|
| 2025.12.16 | ₩213,109 | ₩219,265 | ₩212,037 | ₩213,981 | +0.41% | 158.9만 |
|---|
| 2025.12.15 | ₩218,125 | ₩218,125 | ₩210,713 | ₩213,458 | -2.14% | 271.2만 |
|---|
| 2025.12.12 | ₩218,594 | ₩220,593 | ₩214,987 | ₩217,307 | -0.59% | 143.8만 |
|---|
| 2025.12.11 | ₩217,830 | ₩221,062 | ₩215,872 | ₩218,950 | +0.51% | 151.1만 |
|---|
| 2025.12.10 | ₩215,295 | ₩219,976 | ₩214,169 | ₩216,891 | +0.74% | 191.9만 |
|---|
| 2025.12.09 | ₩214,169 | ₩218,179 | ₩212,238 | ₩216,462 | +1.07% | 186.4만 |
|---|
| 2025.12.08 | ₩215,376 | ₩217,790 | ₩213,646 | ₩215,564 | +0.09% | 201만 |
|---|
| 2025.12.05 | ₩209,341 | ₩220,593 | ₩208,925 | ₩213,673 | +2.07% | 403.1만 |
|---|
| 2025.12.04 | ₩210,870 | ₩212,171 | ₩206,190 | ₩209,931 | -0.45% | 187.1만 |
|---|
| 2025.12.03 | ₩205,948 | ₩210,374 | ₩203,346 | ₩210,219 | +2.07% | 242.9만 |
|---|
| 2025.12.02 | ₩205,935 | ₩210,072 | ₩203,843 | ₩206,404 | +0.23% | 248.3만 |
|---|
| 2025.12.01 | ₩198,519 | ₩207,370 | ₩198,344 | ₩203,279 | +2.40% | 279.7만 |
|---|
| 2025.11.28 | ₩198,773 | ₩202,984 | ₩198,029 | ₩200,517 | +0.88% | 124.2만 |
|---|
| 2025.11.26 | ₩197,633 | ₩200,034 | ₩197,041 | ₩198,519 | +0.45% | 181.6만 |
|---|
| 2025.11.25 | ₩196,413 | ₩202,354 | ₩196,105 | ₩199,873 | +1.76% | 252.9만 |
|---|
| 2025.11.24 | ₩196,802 | ₩198,867 | ₩194,455 | ₩196,400 | -0.20% | 360.5만 |
|---|
| 2025.11.21 | ₩192,444 | ₩196,500 | ₩187,347 | ₩196,172 | +1.94% | 399.6만 |
|---|
| 2025.11.20 | ₩197,861 | ₩201,026 | ₩192,296 | ₩193,168 | -2.37% | 230만 |
|---|
| 2025.11.19 | ₩198,787 | ₩201,295 | ₩196,091 | ₩196,480 | -1.16% | 206.5만 |
|---|
| 2025.11.18 | ₩196,158 | ₩200,450 | ₩194,723 | ₩199,484 | +1.70% | 256.2만 |
|---|
| 2025.11.17 | ₩201,496 | ₩203,440 | ₩194,536 | ₩195,823 | -2.82% | 297.1만 |
|---|
| 2025.11.14 | ₩201,603 | ₩207,745 | ₩199,954 | ₩203,561 | +0.97% | 265.9만 |
|---|
| 2025.11.13 | ₩206,619 | ₩210,950 | ₩203,387 | ₩203,910 | -1.31% | 312만 |
|---|
| 2025.11.12 | ₩212,801 | ₩213,301 | ₩205,392 | ₩208,536 | -2.00% | 206.6만 |
|---|
| 2025.11.11 | ₩214,839 | ₩220,351 | ₩211,058 | ₩211,272 | -1.66% | 271.7만 |
|---|
| 2025.11.10 | ₩211,279 | ₩215,108 | ₩207,168 | ₩213,404 | +1.01% | 239.4만 |
|---|
| 2025.11.07 | ₩207,866 | ₩212,037 | ₩205,318 | ₩211,661 | +1.83% | 169.3만 |
|---|
| 2025.11.06 | ₩213,968 | ₩214,316 | ₩205,090 | ₩209,381 | -2.14% | 266.5만 |
|---|
| 2025.11.05 | ₩224,763 | ₩226,614 | ₩214,585 | ₩216,529 | -3.66% | 278.1만 |
|---|
| 2025.11.04 | ₩233,762 | ₩234,473 | ₩216,931 | ₩221,277 | -5.34% | 494.4만 |
|---|
| 2025.11.03 | ₩227,968 | ₩236,994 | ₩224,146 | ₩236,136 | +3.58% | 422.7만 |
|---|
| 2025.10.31 | ₩214,531 | ₩228,693 | ₩212,560 | ₩227,204 | +5.91% | 680.7만 |
|---|
| 2025.10.30 | ₩211,815 | ₩221,277 | ₩210,897 | ₩215,470 | +1.73% | 549.4만 |
|---|
| 2025.10.29 | ₩217,696 | ₩218,273 | ₩212,452 | ₩213,606 | -1.88% | 260.3만 |
|---|
| 2025.10.28 | ₩219,801 | ₩221,116 | ₩217,334 | ₩219,882 | +0.04% | 277.3만 |
|---|
| 2025.10.27 | ₩220,941 | ₩224,093 | ₩219,627 | ₩220,284 | -0.30% | 229.8만 |
|---|
| 2025.10.24 | ₩224,361 | ₩226,175 | ₩217,454 | ₩218,112 | -2.79% | 197.8만 |
|---|
| 2025.10.23 | ₩224,408 | ₩225,756 | ₩218,906 | ₩221,290 | -1.39% | 258만 |
|---|
| 2025.10.22 | ₩228,733 | ₩229,725 | ₩224,200 | ₩225,152 | -1.57% | 426.9만 |
|---|
| 2025.10.21 | ₩212,573 | ₩227,070 | ₩212,425 | ₩226,252 | +6.43% | 431.9만 |
|---|
| 2025.10.20 | ₩206,082 | ₩213,659 | ₩205,043 | ₩212,948 | +3.33% | 253만 |
|---|
| 2025.10.17 | ₩201,161 | ₩204,030 | ₩200,101 | ₩203,776 | +1.30% | 222.9만 |
|---|
| 2025.10.16 | ₩204,875 | ₩209,126 | ₩198,894 | ₩201,335 | -1.73% | 272.6만 |
|---|
| 2025.10.15 | ₩213,686 | ₩214,410 | ₩200,798 | ₩200,946 | -5.96% | 391.8만 |
|---|
| 2025.10.14 | ₩197,935 | ₩211,138 | ₩197,580 | ₩209,703 | +5.95% | 390.8만 |
|---|
| 2025.10.13 | ₩195,059 | ₩200,369 | ₩194,187 | ₩200,342 | +2.71% | 257.9만 |
|---|
| 2025.10.10 | ₩200,101 | ₩200,557 | ₩193,543 | ₩193,865 | -3.12% | 252.8만 |
|---|
| 2025.10.09 | ₩200,825 | ₩202,139 | ₩197,955 | ₩198,130 | -1.34% | 229.8만 |
|---|
| 2025.10.08 | ₩202,528 | ₩205,519 | ₩200,047 | ₩200,517 | -0.99% | 225.5만 |
|---|
| 2025.10.07 | ₩202,662 | ₩203,843 | ₩196,011 | ₩201,321 | -0.66% | 292.7만 |
|---|
| 2025.10.06 | ₩203,534 | ₩210,246 | ₩198,814 | ₩201,415 | -1.04% | 391.7만 |
|---|
| 2025.10.03 | ₩203,112 | ₩204,352 | ₩200,101 | ₩201,818 | -0.64% | 342.6만 |
|---|
| 2025.10.02 | ₩201,697 | ₩203,521 | ₩197,674 | ₩202,569 | +0.43% | 349.2만 |
|---|
| 2025.10.01 | ₩214,906 | ₩217,589 | ₩199,900 | ₩200,584 | -6.66% | 472.2만 |
|---|
| 2025.09.30 | ₩221,478 | ₩221,659 | ₩211,326 | ₩214,169 | -3.30% | 332.9만 |
|---|
| 2025.09.29 | ₩225,434 | ₩226,185 | ₩221,169 | ₩221,692 | -1.66% | 229.9만 |
|---|
| 2025.09.26 | ₩217,401 | ₩224,213 | ₩216,315 | ₩223,489 | +2.80% | 213.8만 |
|---|
| 2025.09.25 | ₩218,326 | ₩220,170 | ₩214,705 | ₩217,817 | -0.23% | 183.4만 |
|---|
| 2025.09.24 | ₩224,160 | ₩227,606 | ₩219,439 | ₩219,708 | -1.99% | 241.5만 |
|---|
| 2025.09.23 | ₩227,352 | ₩228,679 | ₩218,863 | ₩222,188 | -2.27% | 281.6만 |
|---|
| 2025.09.22 | ₩224,964 | ₩231,120 | ₩222,993 | ₩228,827 | +1.72% | 163.5만 |
|---|
| 2025.09.19 | ₩229,819 | ₩230,530 | ₩225,756 | ₩226,708 | -1.35% | 275.5만 |
|---|
| 2025.09.18 | ₩234,392 | ₩235,626 | ₩225,454 | ₩227,486 | -2.95% | 232.2만 |
|---|
| 2025.09.17 | ₩231,992 | ₩237,222 | ₩229,645 | ₩230,999 | -0.43% | 180.7만 |
|---|
| 2025.09.16 | ₩234,325 | ₩235,975 | ₩229,725 | ₩230,718 | -1.54% | 178.1만 |
|---|
| 2025.09.15 | ₩233,856 | ₩236,927 | ₩232,662 | ₩233,172 | -0.29% | 203.3만 |
|---|
| 2025.09.12 | ₩237,343 | ₩237,436 | ₩233,266 | ₩234,513 | -1.19% | 138.5만 |
|---|
| 2025.09.11 | ₩235,961 | ₩239,810 | ₩235,023 | ₩236,980 | +0.43% | 187.6만 |
|---|
| 2025.09.10 | ₩244,745 | ₩244,745 | ₩232,273 | ₩233,775 | -4.48% | 217.2만 |
|---|
| 2025.09.09 | ₩246,690 | ₩246,757 | ₩235,023 | ₩244,558 | -0.86% | 362.5만 |
|---|
| 2025.09.08 | ₩231,992 | ₩231,992 | ₩226,694 | ₩231,603 | -0.17% | 183.5만 |
|---|
| 2025.09.05 | ₩227,982 | ₩234,044 | ₩227,486 | ₩231,241 | +1.43% | 235.2만 |
|---|
| 2025.09.04 | ₩228,465 | ₩229,322 | ₩221,853 | ₩225,407 | -1.34% | 309.9만 |
|---|
| 2025.09.03 | ₩229,893 | ₩232,917 | ₩227,741 | ₩228,894 | -0.43% | 281.9만 |
|---|
| 2025.09.02 | ₩234,292 | ₩234,962 | ₩230,074 | ₩231,576 | -1.16% | 207.9만 |
|---|
| 2025.08.29 | ₩237,436 | ₩241,714 | ₩236,377 | ₩238,415 | +0.41% | 289.5만 |
|---|
| 2025.08.28 | ₩232,005 | ₩238,590 | ₩231,744 | ₩237,074 | +2.18% | 276.3만 |
|---|