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 | ₩274,196 | ₩278,107 | ₩270,925 | ₩277,334 | +1.14% | 209.9만 |
| 2026.10.08 | ₩264,205 | ₩273,445 | ₩262,998 | ₩273,016 | +3.34% | 290.6만 |
| 2026.10.07 | ₩261,348 | ₩266,069 | ₩259,497 | ₩262,582 | +0.47% | 174.8만 |
| 2026.10.06 | ₩266,679 | ₩266,994 | ₩256,104 | ₩260,154 | -2.45% | 196.1만 |
| 2026.10.05 | ₩251,631 | ₩264,875 | ₩250,123 | ₩263,735 | +4.81% | 303.7만 |
| 2026.10.02 | ₩256,124 | ₩257,271 | ₩250,313 | ₩251,987 | -1.62% | 174.9만 |
| 2026.10.01 | ₩246,394 | ₩256,252 | ₩244,852 | ₩254,696 | +3.37% | 269.8만 |
| 2026.09.30 | ₩236,570 | ₩246,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,453 |
| +1.64% |
| 246.3만 |
| 2026.09.29 | ₩238,361 | ₩240,735 | ₩225,379 | ₩235,987 | -1.00% | 458.4만 |
|---|
| 2026.09.28 | ₩244,235 | ₩244,235 | ₩232,688 | ₩239,447 | -1.96% | 365.9만 |
|---|
| 2026.09.25 | ₩257,512 | ₩261,267 | ₩251,102 | ₩251,786 | -2.22% | 188.4만 |
|---|
| 2026.09.24 | ₩262,743 | ₩265,546 | ₩257,097 | ₩258,317 | -1.68% | 169만 |
|---|
| 2026.09.23 | ₩254,843 | ₩264,097 | ₩253,435 | ₩261,630 | +2.66% | 240.8만 |
|---|
| 2026.09.22 | ₩268,228 | ₩268,228 | ₩248,889 | ₩253,006 | -5.68% | 296.1만 |
|---|
| 2026.09.21 | ₩260,798 | ₩266,176 | ₩259,967 | ₩262,421 | +0.62% | 317.9만 |
|---|
| 2026.09.18 | ₩259,470 | ₩260,235 | ₩253,247 | ₩257,526 | -0.75% | 890.2만 |
|---|
| 2026.09.17 | ₩252,966 | ₩262,247 | ₩249,077 | ₩258,210 | +2.07% | 247.7만 |
|---|
| 2026.09.16 | ₩248,781 | ₩256,215 | ₩248,111 | ₩255,192 | +2.58% | 259만 |
|---|
| 2026.09.15 | ₩250,997 | ₩260,195 | ₩250,807 | ₩254,562 | +1.42% | 218.5만 |
|---|
| 2026.09.14 | ₩249,841 | ₩259,068 | ₩243,766 | ₩258,532 | +3.48% | 373.5만 |
|---|
| 2026.09.11 | ₩239,541 | ₩245,422 | ₩237,060 | ₩241,003 | +0.61% | 179.1만 |
|---|
| 2026.09.10 | ₩233,975 | ₩246,367 | ₩233,975 | ₩240,829 | +2.93% | 307.5만 |
|---|
| 2026.09.09 | ₩236,443 | ₩243,404 | ₩233,640 | ₩238,374 | +0.82% | 351.8만 |
|---|
| 2026.09.08 | ₩247,293 | ₩248,111 | ₩235,410 | ₩236,604 | -4.32% | 387.3만 |
|---|
| 2026.09.04 | ₩254,428 | ₩259,410 | ₩250,176 | ₩254,253 | -0.07% | 247.2만 |
|---|
| 2026.09.03 | ₩255,635 | ₩266,350 | ₩255,635 | ₩261,093 | +2.14% | 335.5만 |
|---|
| 2026.09.02 | ₩251,551 | ₩258,666 | ₩247,749 | ₩250,042 | -0.60% | 354.6만 |
|---|
| 2026.09.01 | ₩255,594 | ₩259,705 | ₩248,714 | ₩250,833 | -1.86% | 389만 |
|---|
| 2026.08.31 | ₩252,684 | ₩264,607 | ₩251,692 | ₩260,409 | +3.06% | 511.6만 |
|---|
| 2026.08.28 | ₩248,111 | ₩261,469 | ₩248,111 | ₩255,373 | +2.93% | 522.5만 |
|---|
| 2026.08.27 | ₩226,653 | ₩249,090 | ₩226,291 | ₩248,942 | +9.83% | 607.1만 |
|---|
| 2026.08.26 | ₩217,238 | ₩227,994 | ₩215,873 | ₩225,942 | +4.01% | 412만 |
|---|
| 2026.08.25 | ₩228,852 | ₩230,810 | ₩221,422 | ₩223,286 | -2.43% | 290.9만 |
|---|
| 2026.08.24 | ₩227,055 | ₩233,672 | ₩226,706 | ₩229,778 | +1.20% | 258.2만 |
|---|
| 2026.08.21 | ₩233,653 | ₩236,041 | ₩225,325 | ₩230,421 | -1.38% | 327.5만 |
|---|
| 2026.08.20 | ₩233,224 | ₩238,562 | ₩229,630 | ₩234,579 | +0.58% | 545.8만 |
|---|
| 2026.08.19 | ₩216,742 | ₩236,242 | ₩216,594 | ₩233,667 | +7.81% | 606.7만 |
|---|
| 2026.08.18 | ₩212,678 | ₩225,137 | ₩212,678 | ₩218,606 | +2.79% | 488.8만 |
|---|
| 2026.08.17 | ₩213,335 | ₩216,728 | ₩209,955 | ₩212,356 | -0.46% | 304.9만 |
|---|
| 2026.08.14 | ₩222,911 | ₩224,976 | ₩217,050 | ₩217,560 | -2.40% | 419.1만 |
|---|
| 2026.08.13 | ₩208,628 | ₩224,118 | ₩207,743 | ₩222,602 | +6.70% | 553.6만 |
|---|
| 2026.08.12 | ₩203,236 | ₩209,821 | ₩202,177 | ₩208,199 | +2.44% | 403.2만 |
|---|
| 2026.08.11 | ₩203,022 | ₩209,506 | ₩199,656 | ₩206,643 | +1.78% | 443.2만 |
|---|
| 2026.08.10 | ₩200,266 | ₩206,522 | ₩194,465 | ₩203,679 | +1.70% | 865.5만 |
|---|
| 2026.08.07 | ₩194,646 | ₩205,463 | ₩189,785 | ₩199,924 | +2.71% | 2008.6만 |
|---|
| 2026.08.06 | ₩145,822 | ₩148,706 | ₩144,065 | ₩147,753 | +1.32% | 791만 |
|---|
| 2026.08.05 | ₩151,468 | ₩152,286 | ₩146,292 | ₩151,978 | +0.34% | 460.2만 |
|---|
| 2026.08.04 | ₩139,264 | ₩148,290 | ₩138,567 | ₩147,941 | +6.23% | 458.5만 |
|---|
| 2026.08.03 | ₩140,914 | ₩146,104 | ₩137,266 | ₩139,090 | -1.29% | 345.2만 |
|---|
| 2026.07.31 | ₩128,320 | ₩136,287 | ₩127,878 | ₩135,475 | +5.58% | 273.2만 |
|---|
| 2026.07.30 | ₩131,076 | ₩133,010 | ₩127,650 | ₩131,593 | +0.39% | 394.1만 |
|---|
| 2026.07.29 | ₩134,114 | ₩143,126 | ₩132,645 | ₩139,854 | +4.28% | 546.7만 |
|---|
| 2026.07.28 | ₩132,271 | ₩137,668 | ₩129,568 | ₩134,087 | +1.37% | 603.4만 |
|---|
| 2026.07.27 | ₩120,877 | ₩131,070 | ₩119,835 | ₩128,575 | +6.37% | 612.2만 |
|---|
| 2026.07.24 | ₩109,209 | ₩116,800 | ₩109,209 | ₩116,518 | +6.69% | 416.7만 |
|---|
| 2026.07.23 | ₩117,605 | ₩117,618 | ₩107,291 | ₩107,492 | -8.60% | 410.3만 |
|---|
| 2026.07.22 | ₩121,427 | ₩121,507 | ₩113,608 | ₩114,533 | -5.68% | 303.2만 |
|---|
| 2026.07.21 | ₩125,273 | ₩129,420 | ₩119,724 | ₩121,507 | -3.01% | 326.6만 |
|---|
| 2026.07.20 | ₩122,044 | ₩130,426 | ₩120,609 | ₩129,326 | +5.97% | 282.4만 |
|---|
| 2026.07.17 | ₩120,877 | ₩126,537 | ₩120,716 | ₩125,115 | +3.51% | 322.7만 |
|---|
| 2026.07.16 | ₩126,389 | ₩127,690 | ₩118,691 | ₩123,868 | -1.99% | 276.5만 |
|---|
| 2026.07.15 | ₩122,272 | ₩128,548 | ₩121,843 | ₩123,076 | +0.66% | 344.1만 |
|---|
| 2026.07.14 | ₩120,703 | ₩123,358 | ₩118,838 | ₩119,469 | -1.02% | 432.1만 |
|---|
| 2026.07.13 | ₩121,239 | ₩129,420 | ₩121,239 | ₩128,964 | +6.37% | 544.9만 |
|---|
| 2026.07.10 | ₩126,027 | ₩127,274 | ₩118,208 | ₩119,174 | -5.44% | 246만 |
|---|
| 2026.07.09 | ₩109,115 | ₩121,856 | ₩108,176 | ₩121,655 | +11.49% | 282만 |
|---|
| 2026.07.08 | ₩115,338 | ₩116,733 | ₩112,629 | ₩114,627 | -0.62% | 303.9만 |
|---|
| 2026.07.07 | ₩119,509 | ₩122,406 | ₩116,827 | ₩118,543 | -0.81% | 376.3만 |
|---|
| 2026.07.06 | ₩109,973 | ₩116,465 | ₩109,316 | ₩114,667 | +4.27% | 243.4만 |
|---|
| 2026.07.02 | ₩111,020 | ₩114,788 | ₩109,839 | ₩112,441 | +1.28% | 310.3만 |
|---|
| 2026.07.01 | ₩108,123 | ₩113,474 | ₩107,506 | ₩111,543 | +3.16% | 367.5만 |
|---|
| 2026.06.30 | ₩103,925 | ₩106,218 | ₩102,557 | ₩104,327 | +0.39% | 332.2만 |
|---|
| 2026.06.29 | ₩107,908 | ₩111,087 | ₩105,963 | ₩106,299 | -1.49% | 314.3만 |
|---|
| 2026.06.26 | ₩100,988 | ₩106,460 | ₩100,988 | ₩105,601 | +4.57% | 793.7만 |
|---|
| 2026.06.25 | ₩106,151 | ₩107,492 | ₩99,794 | ₩100,156 | -5.65% | 623.3만 |
|---|
| 2026.06.24 | ₩108,994 | ₩112,783 | ₩108,042 | ₩109,370 | +0.34% | 264.7만 |
|---|
| 2026.06.23 | ₩109,169 | ₩111,422 | ₩107,251 | ₩109,102 | -0.06% | 457.2만 |
|---|
| 2026.06.22 | ₩109,048 | ₩114,667 | ₩105,347 | ₩107,238 | -1.66% | 577.4만 |
|---|
| 2026.06.18 | ₩112,173 | ₩114,938 | ₩109,652 | ₩110,939 | -1.10% | 755.8만 |
|---|
| 2026.06.17 | ₩117,336 | ₩118,637 | ₩112,428 | ₩113,179 | -3.54% | 491만 |
|---|
| 2026.06.16 | ₩121,226 | ₩124,726 | ₩116,628 | ₩117,953 | -2.70% | 467.4만 |
|---|
| 2026.06.15 | ₩120,703 | ₩125,879 | ₩118,476 | ₩122,781 | +1.72% | 320.5만 |
|---|
| 2026.06.12 | ₩120,314 | ₩120,770 | ₩113,675 | ₩118,718 | -1.33% | 488.2만 |
|---|
| 2026.06.11 | ₩119,297 | ₩122,875 | ₩116,022 | ₩119,630 | +0.28% | 670.6만 |
|---|
| 2026.06.10 | ₩124,444 | ₩129,628 | ₩122,124 | ₩122,768 | -1.35% | 393.2만 |
|---|
| 2026.06.09 | ₩127,824 | ₩132,881 | ₩123,385 | ₩128,226 | +0.31% | 342.4만 |
|---|
| 2026.06.08 | ₩131,472 | ₩134,087 | ₩128,910 | ₩131,284 | -0.14% | 287.3만 |
|---|
| 2026.06.05 | ₩135,978 | ₩138,636 | ₩129,802 | ₩133,403 | -1.89% | 380.2만 |
|---|
| 2026.06.04 | ₩141,477 | ₩142,510 | ₩134,878 | ₩136,126 | -3.78% | 486.1만 |
|---|
| 2026.06.03 | ₩142,335 | ₩142,335 | ₩133,638 | ₩136,166 | -4.33% | 503만 |
|---|
| 2026.06.02 | ₩138,634 | ₩147,009 | ₩138,137 | ₩146,318 | +5.54% | 703.7만 |
|---|
| 2026.06.01 | ₩153,131 | ₩160,105 | ₩147,834 | ₩155,505 | +1.55% | 1269.3만 |
|---|
| 2026.05.29 | ₩131,264 | ₩145,487 | ₩130,573 | ₩144,320 | +9.95% | 1385.8만 |
|---|
| 2026.05.28 | ₩122,030 | ₩127,717 | ₩119,335 | ₩125,115 | +2.53% | 551.3만 |
|---|
| 2026.05.27 | ₩112,937 | ₩121,829 | ₩112,294 | ₩119,455 | +5.77% | 470만 |
|---|
| 2026.05.26 | ₩111,704 | ₩115,378 | ₩109,973 | ₩113,890 | +1.96% | 401.4만 |
|---|
| 2026.05.22 | ₩112,012 | ₩118,758 | ₩112,012 | ₩114,560 | +2.27% | 446만 |
|---|
| 2026.05.21 | ₩111,013 | ₩113,058 | ₩108,632 | ₩110,215 | -0.72% | 486.5만 |
|---|
| 2026.05.20 | ₩112,904 | ₩116,308 | ₩110,242 | ₩115,647 | +2.43% | 390.1만 |
|---|
| 2026.05.19 | ₩124,458 | ₩126,738 | ₩115,043 | ₩116,170 | -6.66% | 664.2만 |
|---|
| 2026.05.18 | ₩115,070 | ₩122,580 | ₩114,332 | ₩119,945 | +4.24% | 567만 |
|---|
| 2026.05.15 | ₩110,108 | ₩119,616 | ₩110,108 | ₩117,296 | +6.53% | 681.4만 |
|---|
| 2026.05.14 | ₩107,734 | ₩110,644 | ₩104,877 | ₩108,445 | +0.66% | 454.6만 |
|---|
| 2026.05.13 | ₩113,246 | ₩113,849 | ₩107,559 | ₩108,123 | -4.52% | 626.2만 |
|---|
| 2026.05.12 | ₩117,095 | ₩118,289 | ₩111,824 | ₩113,997 | -2.65% | 597만 |
|---|
| 2026.05.11 | ₩121,024 | ₩123,962 | ₩113,863 | ₩117,095 | -3.25% | 793.1만 |
|---|
| 2026.05.08 | ₩118,879 | ₩123,559 | ₩113,219 | ₩122,848 | +3.34% | 1264만 |
|---|
| 2026.05.07 | ₩122,862 | ₩127,408 | ₩121,266 | ₩123,881 | +0.83% | 1265.2만 |
|---|
| 2026.05.06 | ₩122,687 | ₩122,687 | ₩113,306 | ₩119,093 | -2.93% | 1029.8만 |
|---|
| 2026.05.05 | ₩124,042 | ₩125,933 | ₩119,268 | ₩123,854 | -0.15% | 760.9만 |
|---|
| 2026.05.04 | ₩118,248 | ₩129,176 | ₩117,296 | ₩124,941 | +5.66% | 1594.6만 |
|---|
| 2026.05.01 | ₩111,207 | ₩121,011 | ₩110,041 | ₩119,201 | +7.19% | 2738.5만 |
|---|
| 2026.04.30 | ₩93,323 | ₩93,323 | ₩89,253 | ₩91,989 | -1.43% | 876.4만 |
|---|
| 2026.04.29 | ₩93,343 | ₩94,819 | ₩91,841 | ₩94,537 | +1.28% | 386.4만 |
|---|
| 2026.04.28 | ₩93,705 | ₩97,635 | ₩93,042 | ₩93,491 | -0.23% | 481.6만 |
|---|
| 2026.04.27 | ₩93,102 | ₩96,522 | ₩92,351 | ₩92,834 | -0.29% | 572.7만 |
|---|
| 2026.04.24 | ₩92,042 | ₩96,508 | ₩91,627 | ₩95,959 | +4.25% | 527.6만 |
|---|
| 2026.04.23 | ₩90,125 | ₩91,265 | ₩87,442 | ₩90,688 | +0.63% | 779.7만 |
|---|
| 2026.04.22 | ₩95,596 | ₩100,029 | ₩94,349 | ₩99,258 | +3.83% | 753.4만 |
|---|
| 2026.04.21 | ₩96,669 | ₩101,860 | ₩94,697 | ₩95,516 | -1.19% | 609.4만 |
|---|
| 2026.04.20 | ₩89,856 | ₩96,011 | ₩88,944 | ₩95,865 | +6.69% | 829.6만 |
|---|
| 2026.04.17 | ₩94,034 | ₩94,550 | ₩88,395 | ₩89,776 | -4.53% | 2391.3만 |
|---|
| 2026.04.16 | ₩93,585 | ₩95,315 | ₩89,655 | ₩92,177 | -1.50% | 957.6만 |
|---|
| 2026.04.15 | ₩82,319 | ₩88,656 | ₩80,804 | ₩88,515 | +7.53% | 1087.8만 |
|---|
| 2026.04.14 | ₩83,419 | ₩85,095 | ₩79,610 | ₩80,079 | -4.00% | 693.1만 |
|---|
| 2026.04.13 | ₩77,116 | ₩82,346 | ₩76,069 | ₩82,212 | +6.61% | 1018.3만 |
|---|
| 2026.04.10 | ₩79,355 | ₩79,476 | ₩75,117 | ₩76,646 | -3.41% | 752.8만 |
|---|
| 2026.04.09 | ₩83,245 | ₩84,806 | ₩76,847 | ₩79,074 | -5.01% | 1104.6만 |
|---|
| 2026.04.08 | ₩90,755 | ₩91,962 | ₩84,760 | ₩85,323 | -5.98% | 750만 |
|---|
| 2026.04.07 | ₩90,674 | ₩91,533 | ₩86,262 | ₩86,946 | -4.11% | 537.2만 |
|---|
| 2026.04.06 | ₩91,600 | ₩93,209 | ₩89,803 | ₩91,318 | -0.31% | 358.9만 |
|---|
| 2026.04.02 | ₩93,357 | ₩93,826 | ₩89,729 | ₩91,586 | -1.90% | 395.3만 |
|---|
| 2026.04.01 | ₩91,627 | ₩94,456 | ₩87,335 | ₩93,035 | +1.54% | 553.9만 |
|---|
| 2026.03.31 | ₩89,856 | ₩93,290 | ₩89,387 | ₩91,533 | +1.87% | 413.4만 |
|---|
| 2026.03.30 | ₩87,878 | ₩92,109 | ₩87,496 | ₩89,695 | +2.07% | 500.6만 |
|---|
| 2026.03.27 | ₩89,870 | ₩89,937 | ₩86,235 | ₩87,335 | -2.82% | 572.4만 |
|---|
| 2026.03.26 | ₩88,636 | ₩93,035 | ₩88,274 | ₩91,372 | +3.09% | 476.1만 |
|---|
| 2026.03.25 | ₩93,880 | ₩95,618 | ₩88,649 | ₩89,132 | -5.06% | 576.4만 |
|---|
| 2026.03.24 | ₩97,635 | ₩97,662 | ₩90,299 | ₩91,426 | -6.36% | 789.2만 |
|---|
| 2026.03.23 | ₩98,212 | ₩101,189 | ₩96,562 | ₩99,794 | +1.61% | 423.6만 |
|---|
| 2026.03.20 | ₩97,783 | ₩100,800 | ₩94,604 | ₩98,882 | +1.12% | 651.8만 |
|---|
| 2026.03.19 | ₩99,741 | ₩102,892 | ₩97,809 | ₩100,049 | +0.31% | 474.9만 |
|---|
| 2026.03.18 | ₩99,741 | ₩99,875 | ₩96,441 | ₩98,534 | -1.21% | 474.2만 |
|---|
| 2026.03.17 | ₩101,511 | ₩105,682 | ₩99,356 | ₩100,465 | -1.03% | 565.6만 |
|---|
| 2026.03.16 | ₩102,865 | ₩103,858 | ₩100,438 | ₩102,155 | -0.69% | 521.5만 |
|---|
| 2026.03.13 | ₩97,997 | ₩102,047 | ₩97,420 | ₩100,867 | +2.93% | 579.1만 |
|---|
| 2026.03.12 | ₩101,618 | ₩107,854 | ₩98,332 | ₩98,359 | -3.21% | 760.7만 |
|---|
| 2026.03.11 | ₩104,783 | ₩106,084 | ₩99,513 | ₩101,189 | -3.43% | 617.7만 |
|---|
| 2026.03.10 | ₩108,766 | ₩109,973 | ₩103,080 | ₩104,622 | -3.81% | 656.2만 |
|---|
| 2026.03.09 | ₩110,885 | ₩112,535 | ₩107,345 | ₩110,027 | -0.77% | 537.4만 |
|---|
| 2026.03.06 | ₩109,705 | ₩113,930 | ₩106,527 | ₩112,146 | +2.22% | 753.2만 |
|---|
| 2026.03.05 | ₩104,287 | ₩113,004 | ₩104,207 | ₩110,657 | +6.11% | 1218.1만 |
|---|
| 2026.03.04 | ₩103,938 | ₩105,011 | ₩99,714 | ₩103,013 | -0.89% | 638만 |
|---|
| 2026.03.03 | ₩96,710 | ₩105,615 | ₩95,221 | ₩105,119 | +8.70% | 595.2만 |
|---|
| 2026.03.02 | ₩97,783 | ₩101,457 | ₩97,018 | ₩98,976 | +1.22% | 543.3만 |
|---|
| 2026.02.27 | ₩101,162 | ₩102,959 | ₩98,654 | ₩100,760 | -0.40% | 742만 |
|---|
| 2026.02.26 | ₩100,586 | ₩109,531 | ₩100,586 | ₩106,527 | +5.91% | 1062.4만 |
|---|
| 2026.02.25 | ₩95,073 | ₩98,641 | ₩91,023 | ₩98,158 | +3.24% | 639.7만 |
|---|
| 2026.02.24 | ₩92,284 | ₩98,171 | ₩90,996 | ₩95,462 | +3.44% | 1013.2만 |
|---|
| 2026.02.23 | ₩98,574 | ₩98,909 | ₩91,560 | ₩92,284 | -6.38% | 1032.7만 |
|---|
| 2026.02.20 | ₩106,708 | ₩108,887 | ₩100,599 | ₩101,900 | -4.51% | 956.5만 |
|---|
| 2026.02.19 | ₩112,267 | ₩113,125 | ₩107,573 | ₩107,640 | -4.12% | 666.2만 |
|---|
| 2026.02.18 | ₩110,027 | ₩113,300 | ₩107,828 | ₩112,133 | +1.91% | 462.4만 |
|---|
| 2026.02.17 | ₩114,587 | ₩116,947 | ₩107,828 | ₩110,175 | -3.85% | 877.7만 |
|---|
| 2026.02.13 | ₩115,848 | ₩118,356 | ₩112,656 | ₩113,165 | -2.32% | 619.8만 |
|---|
| 2026.02.12 | ₩116,867 | ₩118,691 | ₩111,543 | ₩115,982 | -0.76% | 1109.2만 |
|---|
| 2026.02.11 | ₩123,050 | ₩124,726 | ₩114,051 | ₩116,639 | -5.21% | 858.3만 |
|---|
| 2026.02.10 | ₩122,433 | ₩130,091 | ₩121,373 | ₩124,619 | +1.79% | 676만 |
|---|
| 2026.02.09 | ₩125,336 | ₩126,067 | ₩118,704 | ₩122,352 | -2.38% | 877.9만 |
|---|
| 2026.02.06 | ₩134,302 | ₩138,124 | ₩123,814 | ₩127,033 | -5.41% | 1400.5만 |
|---|
| 2026.02.05 | ₩140,136 | ₩143,448 | ₩131,338 | ₩131,982 | -5.82% | 824만 |
|---|
| 2026.02.04 | ₩139,398 | ₩147,834 | ₩132,377 | ₩140,873 | +1.06% | 744.5만 |
|---|
| 2026.02.03 | ₩147,539 | ₩147,847 | ₩135,348 | ₩140,820 | -4.55% | 765.8만 |
|---|
| 2026.02.02 | ₩158,040 | ₩160,414 | ₩152,179 | ₩152,488 | -3.51% | 516.9만 |
|---|
| 2026.01.30 | ₩163,109 | ₩165,711 | ₩158,027 | ₩158,496 | -2.83% | 440만 |
|---|
| 2026.01.29 | ₩167,857 | ₩168,192 | ₩154,245 | ₩161,446 | -3.82% | 947.2만 |
|---|
| 2026.01.28 | ₩181,711 | ₩186,217 | ₩179,190 | ₩180,732 | -0.54% | 252.4만 |
|---|
| 2026.01.27 | ₩187,076 | ₩188,672 | ₩175,917 | ₩179,525 | -4.04% | 427.1만 |
|---|
| 2026.01.26 | ₩178,023 | ₩186,351 | ₩177,714 | ₩185,667 | +4.29% | 611.1만 |
|---|
| 2026.01.23 | ₩172,685 | ₩177,406 | ₩172,538 | ₩176,695 | +2.32% | 586.3만 |
|---|
| 2026.01.22 | ₩165,228 | ₩172,699 | ₩164,940 | ₩172,256 | +4.25% | 495.9만 |
|---|
| 2026.01.21 | ₩159,066 | ₩165,497 | ₩156,323 | ₩164,169 | +3.21% | 624.2만 |
|---|
| 2026.01.20 | ₩155,344 | ₩162,560 | ₩154,942 | ₩158,335 | +1.93% | 671.1만 |
|---|
| 2026.01.16 | ₩173,302 | ₩173,624 | ₩158,362 | ₩158,992 | -8.26% | 829.9만 |
|---|
| 2026.01.15 | ₩177,916 | ₩179,673 | ₩171,270 | ₩172,269 | -3.17% | 463.1만 |
|---|
| 2026.01.14 | ₩184,004 | ₩186,311 | ₩175,951 | ₩176,977 | -3.82% | 401.2만 |
|---|
| 2026.01.13 | ₩196,169 | ₩198,489 | ₩184,621 | ₩184,930 | -5.73% | 513.1만 |
|---|
| 2026.01.12 | ₩195,686 | ₩199,468 | ₩192,668 | ₩196,397 | +0.36% | 251.6만 |
|---|
| 2026.01.09 | ₩201,171 | ₩202,295 | ₩191,931 | ₩196,370 | -2.39% | 370.5만 |
|---|
| 2026.01.08 | ₩213,496 | ₩213,496 | ₩199,857 | ₩200,407 | -6.13% | 409.5만 |
|---|
| 2026.01.07 | ₩212,383 | ₩219,840 | ₩210,841 | ₩215,749 | +1.58% | 268.3만 |
|---|
| 2026.01.06 | ₩204,752 | ₩216,165 | ₩201,842 | ₩212,383 | +3.73% | 299만 |
|---|
| 2026.01.05 | ₩207,877 | ₩209,727 | ₩204,417 | ₩206,375 | -0.72% | 415.9만 |
|---|
| 2026.01.02 | ₩217,452 | ₩217,452 | ₩206,317 | ₩207,555 | -4.55% | 267.4만 |
|---|
| 2025.12.31 | ₩218,606 | ₩218,956 | ₩216,640 | ₩217,452 | -0.53% | 137.3만 |
|---|
| 2025.12.30 | ₩218,016 | ₩220,618 | ₩217,385 | ₩218,512 | +0.23% | 109.2만 |
|---|
| 2025.12.29 | ₩217,292 | ₩220,866 | ₩217,292 | ₩219,934 | +1.22% | 126.1만 |
|---|
| 2025.12.26 | ₩216,836 | ₩219,129 | ₩216,198 | ₩218,807 | +0.91% | 86.6만 |
|---|
| 2025.12.24 | ₩215,709 | ₩217,332 | ₩214,415 | ₩216,084 | +0.17% | 43.9만 |
|---|
| 2025.12.23 | ₩218,311 | ₩219,739 | ₩211,954 | ₩217,788 | -0.24% | 186.4만 |
|---|
| 2025.12.22 | ₩217,198 | ₩222,629 | ₩216,031 | ₩220,550 | +1.54% | 137.3만 |
|---|
| 2025.12.19 | ₩219,799 | ₩222,267 | ₩215,240 | ₩216,017 | -1.72% | 437.9만 |
|---|
| 2025.12.18 | ₩217,734 | ₩223,072 | ₩215,924 | ₩221,288 | +1.63% | 219.4만 |
|---|
| 2025.12.17 | ₩215,521 | ₩223,273 | ₩214,813 | ₩217,238 | +0.80% | 348.9만 |
|---|
| 2025.12.16 | ₩213,121 | ₩219,276 | ₩212,048 | ₩213,992 | +0.41% | 158.9만 |
|---|
| 2025.12.15 | ₩218,136 | ₩218,136 | ₩210,724 | ₩213,469 | -2.14% | 271.2만 |
|---|
| 2025.12.12 | ₩218,606 | ₩220,604 | ₩214,998 | ₩217,318 | -0.59% | 143.8만 |
|---|
| 2025.12.11 | ₩217,841 | ₩221,074 | ₩215,883 | ₩218,961 | +0.51% | 151.1만 |
|---|
| 2025.12.10 | ₩215,307 | ₩219,987 | ₩214,180 | ₩216,903 | +0.74% | 191.9만 |
|---|
| 2025.12.09 | ₩214,180 | ₩218,190 | ₩212,249 | ₩216,473 | +1.07% | 186.4만 |
|---|
| 2025.12.08 | ₩215,387 | ₩217,801 | ₩213,657 | ₩215,575 | +0.09% | 201만 |
|---|
| 2025.12.05 | ₩209,352 | ₩220,604 | ₩208,936 | ₩213,684 | +2.07% | 403.1만 |
|---|
| 2025.12.04 | ₩210,881 | ₩212,182 | ₩206,200 | ₩209,942 | -0.45% | 187.1만 |
|---|
| 2025.12.03 | ₩205,959 | ₩210,385 | ₩203,357 | ₩210,230 | +2.07% | 242.9만 |
|---|
| 2025.12.02 | ₩205,945 | ₩210,083 | ₩203,853 | ₩206,415 | +0.23% | 248.3만 |
|---|
| 2025.12.01 | ₩198,529 | ₩207,380 | ₩198,355 | ₩203,290 | +2.40% | 279.7만 |
|---|
| 2025.11.28 | ₩198,784 | ₩202,995 | ₩198,039 | ₩200,527 | +0.88% | 124.2만 |
|---|
| 2025.11.26 | ₩197,644 | ₩200,044 | ₩197,051 | ₩198,529 | +0.45% | 181.6만 |
|---|
| 2025.11.25 | ₩196,423 | ₩202,365 | ₩196,115 | ₩199,883 | +1.76% | 252.9만 |
|---|
| 2025.11.24 | ₩196,812 | ₩198,878 | ₩194,465 | ₩196,410 | -0.20% | 360.5만 |
|---|
| 2025.11.21 | ₩192,454 | ₩196,511 | ₩187,357 | ₩196,182 | +1.94% | 399.6만 |
|---|
| 2025.11.20 | ₩197,872 | ₩201,037 | ₩192,306 | ₩193,178 | -2.37% | 230만 |
|---|
| 2025.11.19 | ₩198,797 | ₩201,305 | ₩196,101 | ₩196,490 | -1.16% | 206.5만 |
|---|
| 2025.11.18 | ₩196,169 | ₩200,460 | ₩194,734 | ₩199,495 | +1.70% | 256.2만 |
|---|
| 2025.11.17 | ₩201,506 | ₩203,451 | ₩194,546 | ₩195,833 | -2.82% | 297.1만 |
|---|
| 2025.11.14 | ₩201,614 | ₩207,756 | ₩199,964 | ₩203,572 | +0.97% | 265.9만 |
|---|
| 2025.11.13 | ₩206,629 | ₩210,961 | ₩203,397 | ₩203,920 | -1.31% | 312만 |
|---|
| 2025.11.12 | ₩212,812 | ₩213,312 | ₩205,402 | ₩208,547 | -2.00% | 206.6만 |
|---|
| 2025.11.11 | ₩214,851 | ₩220,363 | ₩211,069 | ₩211,283 | -1.66% | 271.7만 |
|---|
| 2025.11.10 | ₩211,290 | ₩215,119 | ₩207,179 | ₩213,416 | +1.01% | 239.4만 |
|---|
| 2025.11.07 | ₩207,877 | ₩212,048 | ₩205,329 | ₩211,672 | +1.83% | 169.3만 |
|---|
| 2025.11.06 | ₩213,979 | ₩214,328 | ₩205,101 | ₩209,392 | -2.14% | 266.5만 |
|---|
| 2025.11.05 | ₩224,775 | ₩226,626 | ₩214,596 | ₩216,540 | -3.66% | 278.1만 |
|---|
| 2025.11.04 | ₩233,774 | ₩234,485 | ₩216,943 | ₩221,288 | -5.34% | 494.4만 |
|---|
| 2025.11.03 | ₩227,980 | ₩237,006 | ₩224,158 | ₩236,148 | +3.58% | 422.7만 |
|---|
| 2025.10.31 | ₩214,542 | ₩228,705 | ₩212,571 | ₩227,216 | +5.91% | 680.7만 |
|---|
| 2025.10.30 | ₩211,826 | ₩221,288 | ₩210,908 | ₩215,481 | +1.73% | 549.4만 |
|---|
| 2025.10.29 | ₩217,707 | ₩218,284 | ₩212,463 | ₩213,617 | -1.88% | 260.3만 |
|---|
| 2025.10.28 | ₩219,813 | ₩221,127 | ₩217,345 | ₩219,893 | +0.04% | 277.3만 |
|---|
| 2025.10.27 | ₩220,953 | ₩224,105 | ₩219,639 | ₩220,296 | -0.30% | 229.8만 |
|---|
| 2025.10.24 | ₩224,373 | ₩226,187 | ₩217,466 | ₩218,123 | -2.79% | 197.8만 |
|---|
| 2025.10.23 | ₩224,420 | ₩225,768 | ₩218,917 | ₩221,302 | -1.39% | 258만 |
|---|
| 2025.10.22 | ₩228,745 | ₩229,737 | ₩224,212 | ₩225,164 | -1.57% | 426.9만 |
|---|
| 2025.10.21 | ₩212,584 | ₩227,082 | ₩212,437 | ₩226,264 | +6.43% | 431.9만 |
|---|
| 2025.10.20 | ₩206,093 | ₩213,670 | ₩205,054 | ₩212,960 | +3.33% | 253만 |
|---|
| 2025.10.17 | ₩201,171 | ₩204,041 | ₩200,112 | ₩203,786 | +1.30% | 222.9만 |
|---|
| 2025.10.16 | ₩204,886 | ₩209,137 | ₩198,904 | ₩201,345 | -1.73% | 272.6만 |
|---|
| 2025.10.15 | ₩213,697 | ₩214,421 | ₩200,809 | ₩200,956 | -5.96% | 391.8만 |
|---|
| 2025.10.14 | ₩197,946 | ₩211,149 | ₩197,590 | ₩209,714 | +5.95% | 390.8만 |
|---|
| 2025.10.13 | ₩195,069 | ₩200,380 | ₩194,197 | ₩200,353 | +2.71% | 257.9만 |
|---|
| 2025.10.10 | ₩200,112 | ₩200,567 | ₩193,553 | ₩193,875 | -3.12% | 252.8만 |
|---|