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 | ₩274,188 | ₩278,099 | ₩270,917 | ₩277,326 | +1.14% | 209.9만 |
| 2026.10.08 | ₩264,197 | ₩273,437 | ₩262,990 | ₩273,008 | +3.34% | 290.6만 |
| 2026.10.07 | ₩261,340 | ₩266,061 | ₩259,489 | ₩262,574 | +0.47% | 174.8만 |
| 2026.10.06 | ₩266,671 | ₩266,986 | ₩256,096 | ₩260,147 | -2.45% | 196.1만 |
| 2026.10.05 | ₩251,624 | ₩264,867 | ₩250,115 | ₩263,727 | +4.81% | 303.7만 |
| 2026.10.02 | ₩256,117 | ₩257,263 | ₩250,306 | ₩251,979 | -1.62% | 174.9만 |
| 2026.10.01 | ₩246,387 | ₩256,244 | ₩244,845 | ₩254,688 | +3.37% | 269.8만 |
| 2026.09.30 | ₩236,563 | ₩246,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,446 |
| +1.64% |
| 246.3만 |
| 2026.09.29 | ₩238,354 | ₩240,727 | ₩225,372 | ₩235,980 | -1.00% | 458.4만 |
|---|
| 2026.09.28 | ₩244,228 | ₩244,228 | ₩232,681 | ₩239,440 | -1.96% | 365.9만 |
|---|
| 2026.09.25 | ₩257,505 | ₩261,260 | ₩251,094 | ₩251,778 | -2.22% | 188.4만 |
|---|
| 2026.09.24 | ₩262,735 | ₩265,538 | ₩257,089 | ₩258,309 | -1.68% | 169만 |
|---|
| 2026.09.23 | ₩254,836 | ₩264,089 | ₩253,428 | ₩261,622 | +2.66% | 240.8만 |
|---|
| 2026.09.22 | ₩268,220 | ₩268,220 | ₩248,881 | ₩252,999 | -5.68% | 296.1만 |
|---|
| 2026.09.21 | ₩260,790 | ₩266,168 | ₩259,959 | ₩262,413 | +0.62% | 317.9만 |
|---|
| 2026.09.18 | ₩259,463 | ₩260,227 | ₩253,240 | ₩257,518 | -0.75% | 890.2만 |
|---|
| 2026.09.17 | ₩252,958 | ₩262,239 | ₩249,069 | ₩258,202 | +2.07% | 247.7만 |
|---|
| 2026.09.16 | ₩248,774 | ₩256,208 | ₩248,103 | ₩255,185 | +2.58% | 259만 |
|---|
| 2026.09.15 | ₩250,990 | ₩260,187 | ₩250,799 | ₩254,554 | +1.42% | 218.5만 |
|---|
| 2026.09.14 | ₩249,834 | ₩259,060 | ₩243,758 | ₩258,524 | +3.48% | 373.5만 |
|---|
| 2026.09.11 | ₩239,534 | ₩245,415 | ₩237,053 | ₩240,996 | +0.61% | 179.1만 |
|---|
| 2026.09.10 | ₩233,968 | ₩246,360 | ₩233,968 | ₩240,821 | +2.93% | 307.5만 |
|---|
| 2026.09.09 | ₩236,436 | ₩243,396 | ₩233,633 | ₩238,367 | +0.82% | 351.8만 |
|---|
| 2026.09.08 | ₩247,285 | ₩248,103 | ₩235,403 | ₩236,597 | -4.32% | 387.3만 |
|---|
| 2026.09.04 | ₩254,420 | ₩259,402 | ₩250,169 | ₩254,246 | -0.07% | 247.2만 |
|---|
| 2026.09.03 | ₩255,627 | ₩266,342 | ₩255,627 | ₩261,085 | +2.14% | 335.5만 |
|---|
| 2026.09.02 | ₩251,543 | ₩258,658 | ₩247,741 | ₩250,035 | -0.60% | 354.6만 |
|---|
| 2026.09.01 | ₩255,587 | ₩259,697 | ₩248,707 | ₩250,826 | -1.86% | 389만 |
|---|
| 2026.08.31 | ₩252,677 | ₩264,599 | ₩251,684 | ₩260,401 | +3.06% | 511.6만 |
|---|
| 2026.08.28 | ₩248,103 | ₩261,461 | ₩248,103 | ₩255,366 | +2.93% | 522.5만 |
|---|
| 2026.08.27 | ₩226,646 | ₩249,082 | ₩226,284 | ₩248,935 | +9.83% | 607.1만 |
|---|
| 2026.08.26 | ₩217,231 | ₩227,987 | ₩215,866 | ₩225,935 | +4.01% | 412만 |
|---|
| 2026.08.25 | ₩228,845 | ₩230,803 | ₩221,416 | ₩223,280 | -2.43% | 290.9만 |
|---|
| 2026.08.24 | ₩227,048 | ₩233,665 | ₩226,700 | ₩229,771 | +1.20% | 258.2만 |
|---|
| 2026.08.21 | ₩233,646 | ₩236,034 | ₩225,318 | ₩230,414 | -1.38% | 327.5만 |
|---|
| 2026.08.20 | ₩233,217 | ₩238,555 | ₩229,623 | ₩234,572 | +0.58% | 545.8만 |
|---|
| 2026.08.19 | ₩216,735 | ₩236,235 | ₩216,588 | ₩233,660 | +7.81% | 606.7만 |
|---|
| 2026.08.18 | ₩212,672 | ₩225,130 | ₩212,672 | ₩218,599 | +2.79% | 488.8만 |
|---|
| 2026.08.17 | ₩213,329 | ₩216,722 | ₩209,949 | ₩212,350 | -0.46% | 304.9만 |
|---|
| 2026.08.14 | ₩222,904 | ₩224,970 | ₩217,044 | ₩217,553 | -2.40% | 419.1만 |
|---|
| 2026.08.13 | ₩208,622 | ₩224,111 | ₩207,736 | ₩222,596 | +6.70% | 553.6만 |
|---|
| 2026.08.12 | ₩203,230 | ₩209,815 | ₩202,171 | ₩208,192 | +2.44% | 403.2만 |
|---|
| 2026.08.11 | ₩203,016 | ₩209,500 | ₩199,650 | ₩206,637 | +1.78% | 443.2만 |
|---|
| 2026.08.10 | ₩200,260 | ₩206,516 | ₩194,460 | ₩203,673 | +1.70% | 865.5만 |
|---|
| 2026.08.07 | ₩194,641 | ₩205,457 | ₩189,779 | ₩199,918 | +2.71% | 2008.6만 |
|---|
| 2026.08.06 | ₩145,818 | ₩148,701 | ₩144,061 | ₩147,749 | +1.32% | 791만 |
|---|
| 2026.08.05 | ₩151,464 | ₩152,282 | ₩146,287 | ₩151,973 | +0.34% | 460.2만 |
|---|
| 2026.08.04 | ₩139,260 | ₩148,285 | ₩138,562 | ₩147,937 | +6.23% | 458.5만 |
|---|
| 2026.08.03 | ₩140,909 | ₩146,099 | ₩137,262 | ₩139,085 | -1.29% | 345.2만 |
|---|
| 2026.07.31 | ₩128,316 | ₩136,283 | ₩127,874 | ₩135,471 | +5.58% | 273.2만 |
|---|
| 2026.07.30 | ₩131,072 | ₩133,006 | ₩127,646 | ₩131,589 | +0.39% | 394.1만 |
|---|
| 2026.07.29 | ₩134,110 | ₩143,122 | ₩132,641 | ₩139,850 | +4.28% | 546.7만 |
|---|
| 2026.07.28 | ₩132,267 | ₩137,664 | ₩129,564 | ₩134,083 | +1.37% | 603.4만 |
|---|
| 2026.07.27 | ₩120,873 | ₩131,066 | ₩119,831 | ₩128,571 | +6.37% | 612.2만 |
|---|
| 2026.07.24 | ₩109,206 | ₩116,796 | ₩109,206 | ₩116,515 | +6.69% | 416.7만 |
|---|
| 2026.07.23 | ₩117,601 | ₩117,614 | ₩107,288 | ₩107,489 | -8.60% | 410.3만 |
|---|
| 2026.07.22 | ₩121,423 | ₩121,504 | ₩113,605 | ₩114,530 | -5.68% | 303.2만 |
|---|
| 2026.07.21 | ₩125,269 | ₩129,416 | ₩119,720 | ₩121,504 | -3.01% | 326.6만 |
|---|
| 2026.07.20 | ₩122,040 | ₩130,422 | ₩120,605 | ₩129,322 | +5.97% | 282.4만 |
|---|
| 2026.07.17 | ₩120,873 | ₩126,533 | ₩120,712 | ₩125,111 | +3.51% | 322.7만 |
|---|
| 2026.07.16 | ₩126,385 | ₩127,686 | ₩118,687 | ₩123,864 | -1.99% | 276.5만 |
|---|
| 2026.07.15 | ₩122,268 | ₩128,544 | ₩121,839 | ₩123,073 | +0.66% | 344.1만 |
|---|
| 2026.07.14 | ₩120,699 | ₩123,354 | ₩118,835 | ₩119,465 | -1.02% | 432.1만 |
|---|
| 2026.07.13 | ₩121,235 | ₩129,416 | ₩121,235 | ₩128,960 | +6.37% | 544.9만 |
|---|
| 2026.07.10 | ₩126,023 | ₩127,270 | ₩118,205 | ₩119,170 | -5.44% | 246만 |
|---|
| 2026.07.09 | ₩109,112 | ₩121,852 | ₩108,173 | ₩121,651 | +11.49% | 282만 |
|---|
| 2026.07.08 | ₩115,335 | ₩116,729 | ₩112,626 | ₩114,624 | -0.62% | 303.9만 |
|---|
| 2026.07.07 | ₩119,505 | ₩122,402 | ₩116,823 | ₩118,540 | -0.81% | 376.3만 |
|---|
| 2026.07.06 | ₩109,970 | ₩116,461 | ₩109,313 | ₩114,664 | +4.27% | 243.4만 |
|---|
| 2026.07.02 | ₩111,016 | ₩114,785 | ₩109,836 | ₩112,438 | +1.28% | 310.3만 |
|---|
| 2026.07.01 | ₩108,119 | ₩113,470 | ₩107,503 | ₩111,539 | +3.16% | 367.5만 |
|---|
| 2026.06.30 | ₩103,922 | ₩106,215 | ₩102,554 | ₩104,324 | +0.39% | 332.2만 |
|---|
| 2026.06.29 | ₩107,905 | ₩111,083 | ₩105,960 | ₩106,296 | -1.49% | 314.3만 |
|---|
| 2026.06.26 | ₩100,985 | ₩106,457 | ₩100,985 | ₩105,598 | +4.57% | 793.7만 |
|---|
| 2026.06.25 | ₩106,148 | ₩107,489 | ₩99,791 | ₩100,153 | -5.65% | 623.3만 |
|---|
| 2026.06.24 | ₩108,991 | ₩112,780 | ₩108,039 | ₩109,367 | +0.34% | 264.7만 |
|---|
| 2026.06.23 | ₩109,166 | ₩111,419 | ₩107,248 | ₩109,098 | -0.06% | 457.2만 |
|---|
| 2026.06.22 | ₩109,045 | ₩114,664 | ₩105,343 | ₩107,234 | -1.66% | 577.4만 |
|---|
| 2026.06.18 | ₩112,170 | ₩114,935 | ₩109,648 | ₩110,936 | -1.10% | 755.8만 |
|---|
| 2026.06.17 | ₩117,333 | ₩118,634 | ₩112,424 | ₩113,175 | -3.54% | 491만 |
|---|
| 2026.06.16 | ₩121,222 | ₩124,722 | ₩116,625 | ₩117,950 | -2.70% | 467.4만 |
|---|
| 2026.06.15 | ₩120,699 | ₩125,876 | ₩118,473 | ₩122,778 | +1.72% | 320.5만 |
|---|
| 2026.06.12 | ₩120,310 | ₩120,766 | ₩113,672 | ₩118,714 | -1.33% | 488.2만 |
|---|
| 2026.06.11 | ₩119,294 | ₩122,872 | ₩116,019 | ₩119,626 | +0.28% | 670.6만 |
|---|
| 2026.06.10 | ₩124,441 | ₩129,624 | ₩122,121 | ₩122,764 | -1.35% | 393.2만 |
|---|
| 2026.06.09 | ₩127,820 | ₩132,878 | ₩123,381 | ₩128,223 | +0.31% | 342.4만 |
|---|
| 2026.06.08 | ₩131,468 | ₩134,083 | ₩128,907 | ₩131,280 | -0.14% | 287.3만 |
|---|
| 2026.06.05 | ₩135,974 | ₩138,632 | ₩129,798 | ₩133,399 | -1.89% | 380.2만 |
|---|
| 2026.06.04 | ₩141,473 | ₩142,505 | ₩134,874 | ₩136,122 | -3.78% | 486.1만 |
|---|
| 2026.06.03 | ₩142,331 | ₩142,331 | ₩133,634 | ₩136,162 | -4.33% | 503만 |
|---|
| 2026.06.02 | ₩138,630 | ₩147,005 | ₩138,133 | ₩146,314 | +5.54% | 703.7만 |
|---|
| 2026.06.01 | ₩153,127 | ₩160,101 | ₩147,829 | ₩155,501 | +1.55% | 1269.3만 |
|---|
| 2026.05.29 | ₩131,260 | ₩145,483 | ₩130,569 | ₩144,316 | +9.95% | 1385.8만 |
|---|
| 2026.05.28 | ₩122,027 | ₩127,713 | ₩119,331 | ₩125,111 | +2.53% | 551.3만 |
|---|
| 2026.05.27 | ₩112,934 | ₩121,826 | ₩112,290 | ₩119,452 | +5.77% | 470만 |
|---|
| 2026.05.26 | ₩111,700 | ₩115,375 | ₩109,970 | ₩113,886 | +1.96% | 401.4만 |
|---|
| 2026.05.22 | ₩112,009 | ₩118,754 | ₩112,009 | ₩114,557 | +2.27% | 446만 |
|---|
| 2026.05.21 | ₩111,010 | ₩113,055 | ₩108,629 | ₩110,212 | -0.72% | 486.5만 |
|---|
| 2026.05.20 | ₩112,901 | ₩116,304 | ₩110,238 | ₩115,643 | +2.43% | 390.1만 |
|---|
| 2026.05.19 | ₩124,454 | ₩126,734 | ₩115,040 | ₩116,166 | -6.66% | 664.2만 |
|---|
| 2026.05.18 | ₩115,066 | ₩122,577 | ₩114,329 | ₩119,941 | +4.24% | 567만 |
|---|
| 2026.05.15 | ₩110,104 | ₩119,613 | ₩110,104 | ₩117,293 | +6.53% | 681.4만 |
|---|
| 2026.05.14 | ₩107,731 | ₩110,641 | ₩104,874 | ₩108,441 | +0.66% | 454.6만 |
|---|
| 2026.05.13 | ₩113,242 | ₩113,846 | ₩107,556 | ₩108,119 | -4.52% | 626.2만 |
|---|
| 2026.05.12 | ₩117,091 | ₩118,285 | ₩111,821 | ₩113,993 | -2.65% | 597만 |
|---|
| 2026.05.11 | ₩121,021 | ₩123,958 | ₩113,859 | ₩117,091 | -3.25% | 793.1만 |
|---|
| 2026.05.08 | ₩118,875 | ₩123,556 | ₩113,216 | ₩122,845 | +3.34% | 1264만 |
|---|
| 2026.05.07 | ₩122,858 | ₩127,404 | ₩121,262 | ₩123,877 | +0.83% | 1265.2만 |
|---|
| 2026.05.06 | ₩122,684 | ₩122,684 | ₩113,303 | ₩119,090 | -2.93% | 1029.8만 |
|---|
| 2026.05.05 | ₩124,038 | ₩125,929 | ₩119,264 | ₩123,851 | -0.15% | 760.9만 |
|---|
| 2026.05.04 | ₩118,245 | ₩129,172 | ₩117,293 | ₩124,937 | +5.66% | 1594.6만 |
|---|
| 2026.05.01 | ₩111,204 | ₩121,007 | ₩110,037 | ₩119,197 | +7.19% | 2738.5만 |
|---|
| 2026.04.30 | ₩93,320 | ₩93,320 | ₩89,250 | ₩91,986 | -1.43% | 876.4만 |
|---|
| 2026.04.29 | ₩93,341 | ₩94,816 | ₩91,839 | ₩94,534 | +1.28% | 386.4만 |
|---|
| 2026.04.28 | ₩93,703 | ₩97,632 | ₩93,039 | ₩93,488 | -0.23% | 481.6만 |
|---|
| 2026.04.27 | ₩93,099 | ₩96,519 | ₩92,348 | ₩92,831 | -0.29% | 572.7만 |
|---|
| 2026.04.24 | ₩92,040 | ₩96,506 | ₩91,624 | ₩95,956 | +4.25% | 527.6만 |
|---|
| 2026.04.23 | ₩90,122 | ₩91,262 | ₩87,440 | ₩90,685 | +0.63% | 779.7만 |
|---|
| 2026.04.22 | ₩95,594 | ₩100,026 | ₩94,346 | ₩99,255 | +3.83% | 753.4만 |
|---|
| 2026.04.21 | ₩96,666 | ₩101,857 | ₩94,694 | ₩95,513 | -1.19% | 609.4만 |
|---|
| 2026.04.20 | ₩89,854 | ₩96,008 | ₩88,942 | ₩95,862 | +6.69% | 829.6만 |
|---|
| 2026.04.17 | ₩94,031 | ₩94,548 | ₩88,392 | ₩89,773 | -4.53% | 2391.3만 |
|---|
| 2026.04.16 | ₩93,582 | ₩95,312 | ₩89,653 | ₩92,174 | -1.50% | 957.6만 |
|---|
| 2026.04.15 | ₩82,317 | ₩88,653 | ₩80,801 | ₩88,513 | +7.53% | 1087.8만 |
|---|
| 2026.04.14 | ₩83,416 | ₩85,093 | ₩79,608 | ₩80,077 | -4.00% | 693.1만 |
|---|
| 2026.04.13 | ₩77,113 | ₩82,344 | ₩76,067 | ₩82,209 | +6.61% | 1018.3만 |
|---|
| 2026.04.10 | ₩79,353 | ₩79,474 | ₩75,115 | ₩76,644 | -3.41% | 752.8만 |
|---|
| 2026.04.09 | ₩83,242 | ₩84,803 | ₩76,845 | ₩79,071 | -5.01% | 1104.6만 |
|---|
| 2026.04.08 | ₩90,752 | ₩91,959 | ₩84,758 | ₩85,321 | -5.98% | 750만 |
|---|
| 2026.04.07 | ₩90,672 | ₩91,530 | ₩86,260 | ₩86,944 | -4.11% | 537.2만 |
|---|
| 2026.04.06 | ₩91,597 | ₩93,206 | ₩89,800 | ₩91,315 | -0.31% | 358.9만 |
|---|
| 2026.04.02 | ₩93,354 | ₩93,823 | ₩89,726 | ₩91,584 | -1.90% | 395.3만 |
|---|
| 2026.04.01 | ₩91,624 | ₩94,454 | ₩87,332 | ₩93,032 | +1.54% | 553.9만 |
|---|
| 2026.03.31 | ₩89,854 | ₩93,287 | ₩89,384 | ₩91,530 | +1.87% | 413.4만 |
|---|
| 2026.03.30 | ₩87,876 | ₩92,107 | ₩87,493 | ₩89,693 | +2.07% | 500.6만 |
|---|
| 2026.03.27 | ₩89,867 | ₩89,934 | ₩86,233 | ₩87,332 | -2.82% | 572.4만 |
|---|
| 2026.03.26 | ₩88,633 | ₩93,032 | ₩88,271 | ₩91,369 | +3.09% | 476.1만 |
|---|
| 2026.03.25 | ₩93,877 | ₩95,615 | ₩88,647 | ₩89,130 | -5.06% | 576.4만 |
|---|
| 2026.03.24 | ₩97,632 | ₩97,659 | ₩90,296 | ₩91,423 | -6.36% | 789.2만 |
|---|
| 2026.03.23 | ₩98,209 | ₩101,186 | ₩96,559 | ₩99,791 | +1.61% | 423.6만 |
|---|
| 2026.03.20 | ₩97,780 | ₩100,797 | ₩94,601 | ₩98,879 | +1.12% | 651.8만 |
|---|
| 2026.03.19 | ₩99,738 | ₩102,889 | ₩97,806 | ₩100,046 | +0.31% | 474.9만 |
|---|
| 2026.03.18 | ₩99,738 | ₩99,872 | ₩96,439 | ₩98,531 | -1.21% | 474.2만 |
|---|
| 2026.03.17 | ₩101,508 | ₩105,679 | ₩99,353 | ₩100,462 | -1.03% | 565.6만 |
|---|
| 2026.03.16 | ₩102,862 | ₩103,855 | ₩100,435 | ₩102,152 | -0.69% | 521.5만 |
|---|
| 2026.03.13 | ₩97,994 | ₩102,044 | ₩97,418 | ₩100,864 | +2.93% | 579.1만 |
|---|
| 2026.03.12 | ₩101,615 | ₩107,851 | ₩98,329 | ₩98,356 | -3.21% | 760.7만 |
|---|
| 2026.03.11 | ₩104,780 | ₩106,081 | ₩99,510 | ₩101,186 | -3.43% | 617.7만 |
|---|
| 2026.03.10 | ₩108,763 | ₩109,970 | ₩103,077 | ₩104,619 | -3.81% | 656.2만 |
|---|
| 2026.03.09 | ₩110,882 | ₩112,532 | ₩107,342 | ₩110,024 | -0.77% | 537.4만 |
|---|
| 2026.03.06 | ₩109,702 | ₩113,926 | ₩106,524 | ₩112,143 | +2.22% | 753.2만 |
|---|
| 2026.03.05 | ₩104,284 | ₩113,001 | ₩104,203 | ₩110,654 | +6.11% | 1218.1만 |
|---|
| 2026.03.04 | ₩103,935 | ₩105,008 | ₩99,711 | ₩103,010 | -0.89% | 638만 |
|---|
| 2026.03.03 | ₩96,707 | ₩105,612 | ₩95,218 | ₩105,115 | +8.70% | 595.2만 |
|---|
| 2026.03.02 | ₩97,780 | ₩101,454 | ₩97,015 | ₩98,973 | +1.22% | 543.3만 |
|---|
| 2026.02.27 | ₩101,159 | ₩102,956 | ₩98,651 | ₩100,757 | -0.40% | 742만 |
|---|
| 2026.02.26 | ₩100,583 | ₩109,528 | ₩100,583 | ₩106,524 | +5.91% | 1062.4만 |
|---|
| 2026.02.25 | ₩95,071 | ₩98,638 | ₩91,020 | ₩98,155 | +3.24% | 639.7만 |
|---|
| 2026.02.24 | ₩92,281 | ₩98,169 | ₩90,994 | ₩95,459 | +3.44% | 1013.2만 |
|---|
| 2026.02.23 | ₩98,571 | ₩98,906 | ₩91,557 | ₩92,281 | -6.38% | 1032.7만 |
|---|
| 2026.02.20 | ₩106,705 | ₩108,884 | ₩100,596 | ₩101,897 | -4.51% | 956.5만 |
|---|
| 2026.02.19 | ₩112,263 | ₩113,122 | ₩107,570 | ₩107,637 | -4.12% | 666.2만 |
|---|
| 2026.02.18 | ₩110,024 | ₩113,296 | ₩107,824 | ₩112,129 | +1.91% | 462.4만 |
|---|
| 2026.02.17 | ₩114,584 | ₩116,944 | ₩107,824 | ₩110,171 | -3.85% | 877.7만 |
|---|
| 2026.02.13 | ₩115,844 | ₩118,352 | ₩112,652 | ₩113,162 | -2.32% | 619.8만 |
|---|
| 2026.02.12 | ₩116,863 | ₩118,687 | ₩111,539 | ₩115,978 | -0.76% | 1109.2만 |
|---|
| 2026.02.11 | ₩123,046 | ₩124,722 | ₩114,047 | ₩116,635 | -5.21% | 858.3만 |
|---|
| 2026.02.10 | ₩122,429 | ₩130,087 | ₩121,370 | ₩124,615 | +1.79% | 676만 |
|---|
| 2026.02.09 | ₩125,333 | ₩126,063 | ₩118,701 | ₩122,349 | -2.38% | 877.9만 |
|---|
| 2026.02.06 | ₩134,298 | ₩138,120 | ₩123,810 | ₩127,029 | -5.41% | 1400.5만 |
|---|
| 2026.02.05 | ₩140,132 | ₩143,444 | ₩131,334 | ₩131,978 | -5.82% | 824만 |
|---|
| 2026.02.04 | ₩139,394 | ₩147,829 | ₩132,373 | ₩140,869 | +1.06% | 744.5만 |
|---|
| 2026.02.03 | ₩147,534 | ₩147,843 | ₩135,344 | ₩140,816 | -4.55% | 765.8만 |
|---|
| 2026.02.02 | ₩158,035 | ₩160,409 | ₩152,175 | ₩152,483 | -3.51% | 516.9만 |
|---|
| 2026.01.30 | ₩163,105 | ₩165,706 | ₩158,022 | ₩158,491 | -2.83% | 440만 |
|---|
| 2026.01.29 | ₩167,852 | ₩168,187 | ₩154,240 | ₩161,442 | -3.82% | 947.2만 |
|---|
| 2026.01.28 | ₩181,706 | ₩186,212 | ₩179,184 | ₩180,727 | -0.54% | 252.4만 |
|---|
| 2026.01.27 | ₩187,070 | ₩188,666 | ₩175,912 | ₩179,520 | -4.04% | 427.1만 |
|---|
| 2026.01.26 | ₩178,018 | ₩186,346 | ₩177,709 | ₩185,662 | +4.29% | 611.1만 |
|---|
| 2026.01.23 | ₩172,680 | ₩177,401 | ₩172,533 | ₩176,690 | +2.32% | 586.3만 |
|---|
| 2026.01.22 | ₩165,224 | ₩172,693 | ₩164,935 | ₩172,251 | +4.25% | 495.9만 |
|---|
| 2026.01.21 | ₩159,061 | ₩165,492 | ₩156,319 | ₩164,164 | +3.21% | 624.2만 |
|---|
| 2026.01.20 | ₩155,340 | ₩162,555 | ₩154,937 | ₩158,330 | +1.93% | 671.1만 |
|---|
| 2026.01.16 | ₩173,297 | ₩173,619 | ₩158,357 | ₩158,987 | -8.26% | 829.9만 |
|---|
| 2026.01.15 | ₩177,910 | ₩179,667 | ₩171,265 | ₩172,264 | -3.17% | 463.1만 |
|---|
| 2026.01.14 | ₩183,999 | ₩186,306 | ₩175,946 | ₩176,972 | -3.82% | 401.2만 |
|---|
| 2026.01.13 | ₩196,163 | ₩198,483 | ₩184,616 | ₩184,924 | -5.73% | 513.1만 |
|---|
| 2026.01.12 | ₩195,680 | ₩199,462 | ₩192,662 | ₩196,391 | +0.36% | 251.6만 |
|---|
| 2026.01.09 | ₩201,165 | ₩202,289 | ₩191,925 | ₩196,364 | -2.39% | 370.5만 |
|---|
| 2026.01.08 | ₩213,490 | ₩213,490 | ₩199,851 | ₩200,401 | -6.13% | 409.5만 |
|---|
| 2026.01.07 | ₩212,377 | ₩219,833 | ₩210,834 | ₩215,743 | +1.58% | 268.3만 |
|---|
| 2026.01.06 | ₩204,746 | ₩216,158 | ₩201,836 | ₩212,377 | +3.73% | 299만 |
|---|
| 2026.01.05 | ₩207,871 | ₩209,721 | ₩204,410 | ₩206,368 | -0.72% | 415.9만 |
|---|
| 2026.01.02 | ₩217,446 | ₩217,446 | ₩206,311 | ₩207,549 | -4.55% | 267.4만 |
|---|
| 2025.12.31 | ₩218,599 | ₩218,949 | ₩216,633 | ₩217,446 | -0.53% | 137.3만 |
|---|
| 2025.12.30 | ₩218,009 | ₩220,611 | ₩217,379 | ₩218,505 | +0.23% | 109.2만 |
|---|
| 2025.12.29 | ₩217,285 | ₩220,859 | ₩217,285 | ₩219,927 | +1.22% | 126.1만 |
|---|
| 2025.12.26 | ₩216,829 | ₩219,122 | ₩216,192 | ₩218,800 | +0.91% | 86.6만 |
|---|
| 2025.12.24 | ₩215,703 | ₩217,325 | ₩214,408 | ₩216,078 | +0.17% | 43.9만 |
|---|
| 2025.12.23 | ₩218,304 | ₩219,733 | ₩211,947 | ₩217,781 | -0.24% | 186.4만 |
|---|
| 2025.12.22 | ₩217,191 | ₩222,623 | ₩216,024 | ₩220,544 | +1.54% | 137.3만 |
|---|
| 2025.12.19 | ₩219,793 | ₩222,260 | ₩215,233 | ₩216,011 | -1.72% | 437.9만 |
|---|
| 2025.12.18 | ₩217,728 | ₩223,065 | ₩215,917 | ₩221,281 | +1.63% | 219.4만 |
|---|
| 2025.12.17 | ₩215,515 | ₩223,266 | ₩214,807 | ₩217,231 | +0.80% | 348.9만 |
|---|
| 2025.12.16 | ₩213,114 | ₩219,270 | ₩212,041 | ₩213,986 | +0.41% | 158.9만 |
|---|
| 2025.12.15 | ₩218,130 | ₩218,130 | ₩210,718 | ₩213,463 | -2.14% | 271.2만 |
|---|
| 2025.12.12 | ₩218,599 | ₩220,598 | ₩214,992 | ₩217,312 | -0.59% | 143.8만 |
|---|
| 2025.12.11 | ₩217,835 | ₩221,067 | ₩215,877 | ₩218,955 | +0.51% | 151.1만 |
|---|
| 2025.12.10 | ₩215,300 | ₩219,981 | ₩214,174 | ₩216,896 | +0.74% | 191.9만 |
|---|
| 2025.12.09 | ₩214,174 | ₩218,184 | ₩212,242 | ₩216,467 | +1.07% | 186.4만 |
|---|
| 2025.12.08 | ₩215,381 | ₩217,795 | ₩213,651 | ₩215,568 | +0.09% | 201만 |
|---|
| 2025.12.05 | ₩209,346 | ₩220,598 | ₩208,930 | ₩213,677 | +2.07% | 403.1만 |
|---|
| 2025.12.04 | ₩210,875 | ₩212,175 | ₩206,194 | ₩209,936 | -0.45% | 187.1만 |
|---|
| 2025.12.03 | ₩205,953 | ₩210,378 | ₩203,351 | ₩210,224 | +2.07% | 242.9만 |
|---|
| 2025.12.02 | ₩205,939 | ₩210,077 | ₩203,847 | ₩206,409 | +0.23% | 248.3만 |
|---|
| 2025.12.01 | ₩198,523 | ₩207,374 | ₩198,349 | ₩203,284 | +2.40% | 279.7만 |
|---|
| 2025.11.28 | ₩198,778 | ₩202,989 | ₩198,034 | ₩200,521 | +0.88% | 124.2만 |
|---|
| 2025.11.26 | ₩197,638 | ₩200,038 | ₩197,045 | ₩198,523 | +0.45% | 181.6만 |
|---|
| 2025.11.25 | ₩196,418 | ₩202,359 | ₩196,109 | ₩199,878 | +1.76% | 252.9만 |
|---|
| 2025.11.24 | ₩196,806 | ₩198,872 | ₩194,460 | ₩196,404 | -0.20% | 360.5만 |
|---|
| 2025.11.21 | ₩192,448 | ₩196,505 | ₩187,352 | ₩196,176 | +1.94% | 399.6만 |
|---|
| 2025.11.20 | ₩197,866 | ₩201,031 | ₩192,300 | ₩193,172 | -2.37% | 230만 |
|---|
| 2025.11.19 | ₩198,791 | ₩201,299 | ₩196,096 | ₩196,485 | -1.16% | 206.5만 |
|---|
| 2025.11.18 | ₩196,163 | ₩200,454 | ₩194,728 | ₩199,489 | +1.70% | 256.2만 |
|---|
| 2025.11.17 | ₩201,500 | ₩203,445 | ₩194,540 | ₩195,827 | -2.82% | 297.1만 |
|---|
| 2025.11.14 | ₩201,608 | ₩207,750 | ₩199,958 | ₩203,566 | +0.97% | 265.9만 |
|---|
| 2025.11.13 | ₩206,623 | ₩210,955 | ₩203,391 | ₩203,914 | -1.31% | 312만 |
|---|
| 2025.11.12 | ₩212,806 | ₩213,306 | ₩205,396 | ₩208,541 | -2.00% | 206.6만 |
|---|
| 2025.11.11 | ₩214,844 | ₩220,356 | ₩211,062 | ₩211,277 | -1.66% | 271.7만 |
|---|
| 2025.11.10 | ₩211,284 | ₩215,112 | ₩207,173 | ₩213,409 | +1.01% | 239.4만 |
|---|
| 2025.11.07 | ₩207,871 | ₩212,041 | ₩205,322 | ₩211,666 | +1.83% | 169.3만 |
|---|
| 2025.11.06 | ₩213,973 | ₩214,321 | ₩205,094 | ₩209,386 | -2.14% | 266.5만 |
|---|
| 2025.11.05 | ₩224,768 | ₩226,619 | ₩214,589 | ₩216,534 | -3.66% | 278.1만 |
|---|
| 2025.11.04 | ₩233,767 | ₩234,478 | ₩216,936 | ₩221,281 | -5.34% | 494.4만 |
|---|
| 2025.11.03 | ₩227,974 | ₩236,999 | ₩224,151 | ₩236,141 | +3.58% | 422.7만 |
|---|
| 2025.10.31 | ₩214,536 | ₩228,698 | ₩212,564 | ₩227,209 | +5.91% | 680.7만 |
|---|
| 2025.10.30 | ₩211,820 | ₩221,281 | ₩210,901 | ₩215,475 | +1.73% | 549.4만 |
|---|
| 2025.10.29 | ₩217,701 | ₩218,277 | ₩212,457 | ₩213,610 | -1.88% | 260.3만 |
|---|
| 2025.10.28 | ₩219,806 | ₩221,121 | ₩217,339 | ₩219,887 | +0.04% | 277.3만 |
|---|
| 2025.10.27 | ₩220,946 | ₩224,098 | ₩219,632 | ₩220,289 | -0.30% | 229.8만 |
|---|
| 2025.10.24 | ₩224,366 | ₩226,181 | ₩217,459 | ₩218,117 | -2.79% | 197.8만 |
|---|
| 2025.10.23 | ₩224,413 | ₩225,761 | ₩218,910 | ₩221,295 | -1.39% | 258만 |
|---|
| 2025.10.22 | ₩228,738 | ₩229,730 | ₩224,205 | ₩225,157 | -1.57% | 426.9만 |
|---|
| 2025.10.21 | ₩212,578 | ₩227,075 | ₩212,430 | ₩226,257 | +6.43% | 431.9만 |
|---|
| 2025.10.20 | ₩206,087 | ₩213,664 | ₩205,047 | ₩212,953 | +3.33% | 253만 |
|---|
| 2025.10.17 | ₩201,165 | ₩204,035 | ₩200,106 | ₩203,780 | +1.30% | 222.9만 |
|---|
| 2025.10.16 | ₩204,880 | ₩209,131 | ₩198,899 | ₩201,339 | -1.73% | 272.6만 |
|---|
| 2025.10.15 | ₩213,691 | ₩214,415 | ₩200,803 | ₩200,950 | -5.96% | 391.8만 |
|---|
| 2025.10.14 | ₩197,940 | ₩211,143 | ₩197,584 | ₩209,708 | +5.95% | 390.8만 |
|---|
| 2025.10.13 | ₩195,063 | ₩200,374 | ₩194,191 | ₩200,347 | +2.71% | 257.9만 |
|---|
| 2025.10.10 | ₩200,106 | ₩200,562 | ₩193,548 | ₩193,869 | -3.12% | 252.8만 |
|---|