시장 데이터를 불러오는 중
전체 종목
아틀라스 에너지 솔루션스 과거 주가
Atlas Energy Solutions Inc. Common Stock · AESI · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlas Energy Solutions Inc. Common Stock · AESI · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,536 | ₩16,723 | ₩16,321 | ₩16,469 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,683 | ₩16,817 | ₩16,187 | ₩16,295 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,857 | ₩17,380 | ₩16,502 | ₩16,697 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,965 | ₩17,581 | ₩16,764 | ₩17,032 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,308 | ₩17,521 | ₩16,308 | ₩17,045 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,504 | ₩16,261 | ₩15,457 | ₩16,134 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,482 | ₩16,482 | ₩15,638 | ₩15,665 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,745 | ₩16,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,089 |
| ₩16,094 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,576 | ₩16,670 | ₩15,538 | ₩15,611 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,085 | ₩17,273 | ₩16,248 | ₩16,482 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,482 | ₩17,876 | ₩16,415 | ₩16,710 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,370 | ₩15,437 | ₩14,700 | ₩14,727 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,933 | ₩15,946 | ₩15,357 | ₩15,437 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,340 | ₩17,487 | ₩15,960 | ₩16,080 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,144 | ₩18,331 | ₩17,246 | ₩17,782 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,117 | ₩18,305 | ₩17,869 | ₩18,157 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,291 | ₩18,948 | ₩17,909 | ₩17,983 | -1.68% | 182.5만 |
|---|
| 2026.09.16 | ₩18,358 | ₩18,693 | ₩17,728 | ₩18,184 | -0.95% | 292.6만 |
|---|
| 2026.09.15 | ₩17,769 | ₩18,579 | ₩17,635 | ₩18,264 | +2.79% | 292만 |
|---|
| 2026.09.14 | ₩18,305 | ₩18,305 | ₩17,192 | ₩17,608 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | ₩18,760 | ₩19,303 | ₩18,492 | ₩18,975 | +1.14% | 230.5만 |
|---|
| 2026.09.10 | ₩19,725 | ₩19,725 | ₩18,526 | ₩18,586 | -5.77% | 350.7만 |
|---|
| 2026.09.09 | ₩19,015 | ₩19,578 | ₩18,398 | ₩19,537 | +2.75% | 357.9만 |
|---|
| 2026.09.08 | ₩18,519 | ₩19,323 | ₩18,318 | ₩18,747 | +1.23% | 323.6만 |
|---|
| 2026.09.04 | ₩17,581 | ₩18,171 | ₩17,380 | ₩18,037 | +2.59% | 415.7만 |
|---|
| 2026.09.03 | ₩17,353 | ₩17,876 | ₩17,146 | ₩17,648 | +1.70% | 261.5만 |
|---|
| 2026.09.02 | ₩17,005 | ₩17,527 | ₩16,482 | ₩17,460 | +2.68% | 486.8만 |
|---|
| 2026.09.01 | ₩17,501 | ₩17,996 | ₩16,911 | ₩16,991 | -2.91% | 262.6만 |
|---|
| 2026.08.31 | ₩17,661 | ₩18,050 | ₩17,400 | ₩17,554 | -0.61% | 242.9만 |
|---|
| 2026.08.28 | ₩17,326 | ₩17,581 | ₩17,112 | ₩17,219 | -0.62% | 147.7만 |
|---|
| 2026.08.27 | ₩16,308 | ₩17,581 | ₩16,174 | ₩17,420 | +6.82% | 222.1만 |
|---|
| 2026.08.26 | ₩15,960 | ₩16,476 | ₩15,772 | ₩16,174 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,946 | ₩16,898 | ₩15,859 | ₩16,107 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,656 | ₩16,723 | ₩15,852 | ₩15,946 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,554 | ₩17,554 | ₩16,536 | ₩16,857 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,635 | ₩18,345 | ₩17,012 | ₩17,407 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,246 | ₩17,621 | ₩16,764 | ₩17,460 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,112 | ₩17,407 | ₩16,589 | ₩16,951 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,938 | ₩17,514 | ₩16,851 | ₩17,179 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,839 | ₩16,924 | ₩15,749 | ₩16,683 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,678 | ₩16,174 | ₩15,343 | ₩15,799 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,134 | ₩16,402 | ₩15,531 | ₩15,732 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,785 | ₩16,529 | ₩15,759 | ₩16,053 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,330 | ₩15,973 | ₩15,330 | ₩15,785 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,419 | ₩15,531 | ₩14,405 | ₩15,102 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,124 | ₩15,035 | ₩13,829 | ₩14,834 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,097 | ₩14,734 | ₩13,829 | ₩14,298 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,286 | ₩15,022 | ₩12,777 | ₩14,646 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩13,990 | ₩14,821 | ₩13,802 | ₩14,646 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,110 | ₩14,579 | ₩13,414 | ₩14,459 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩13,990 | ₩14,311 | ₩13,601 | ₩13,802 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,914 | ₩15,249 | ₩13,588 | ₩13,641 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,062 | ₩15,196 | ₩14,151 | ₩14,713 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,638 | ₩16,201 | ₩15,209 | ₩15,330 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,514 | ₩17,648 | ₩16,000 | ₩16,027 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,939 | ₩20,114 | ₩17,286 | ₩17,514 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,162 | ₩20,114 | ₩19,162 | ₩19,497 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,680 | ₩19,229 | ₩18,345 | ₩19,082 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,666 | ₩19,095 | ₩18,412 | ₩18,439 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,640 | ₩18,874 | ₩18,063 | ₩18,854 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,774 | ₩19,202 | ₩18,264 | ₩18,452 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,604 | ₩20,127 | ₩18,881 | ₩19,176 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,100 | ₩20,588 | ₩19,517 | ₩19,698 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,551 | ₩19,980 | ₩19,336 | ₩19,792 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,149 | ₩19,484 | ₩18,874 | ₩19,283 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,229 | ₩19,390 | ₩18,707 | ₩19,042 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,961 | ₩19,698 | ₩18,780 | ₩19,162 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,546 | ₩18,894 | ₩18,090 | ₩18,733 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,390 | ₩20,208 | ₩18,425 | ₩18,519 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,239 | ₩21,639 | ₩19,048 | ₩19,390 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,110 | ₩22,512 | ₩20,878 | ₩20,931 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,398 | ₩22,767 | ₩22,097 | ₩22,258 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,553 | ₩23,022 | ₩21,943 | ₩22,419 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,963 | ₩22,780 | ₩21,802 | ₩22,780 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,320 | ₩22,419 | ₩21,320 | ₩22,298 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,454 | ₩21,527 | ₩20,650 | ₩21,105 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,548 | ₩22,325 | ₩21,440 | ₩21,990 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,936 | ₩22,204 | ₩21,186 | ₩22,084 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,869 | ₩21,896 | ₩20,851 | ₩21,708 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,311 | ₩22,317 | ₩21,467 | ₩21,548 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,963 | ₩22,754 | ₩21,749 | ₩21,923 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,963 | ₩22,941 | ₩21,816 | ₩22,258 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,285 | ₩22,928 | ₩21,789 | ₩22,740 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,048 | ₩23,169 | ₩22,037 | ₩22,070 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,512 | ₩23,015 | ₩22,311 | ₩22,821 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,807 | ₩23,022 | ₩21,507 | ₩22,137 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,901 | ₩23,223 | ₩22,553 | ₩23,156 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩23,986 | ₩24,394 | ₩22,003 | ₩22,352 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,893 | ₩24,603 | ₩23,316 | ₩24,455 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,589 | ₩25,085 | ₩23,906 | ₩24,000 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,598 | ₩24,710 | ₩23,598 | ₩24,174 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,519 | ₩23,531 | ₩22,512 | ₩22,928 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,767 | ₩23,316 | ₩22,285 | ₩22,365 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,656 | ₩24,790 | ₩22,606 | ₩22,807 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,246 | ₩25,755 | ₩24,281 | ₩24,335 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,755 | ₩26,479 | ₩25,326 | ₩25,903 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩25,983 | ₩26,117 | ₩25,273 | ₩25,554 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,800 | ₩26,975 | ₩25,501 | ₩26,090 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,326 | ₩26,532 | ₩25,192 | ₩26,465 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,452 | ₩26,452 | ₩25,166 | ₩25,728 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,474 | ₩26,747 | ₩25,125 | ₩26,063 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,911 | ₩25,769 | ₩24,630 | ₩25,286 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,460 | ₩25,916 | ₩24,938 | ₩25,434 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,058 | ₩25,635 | ₩24,522 | ₩25,393 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,353 | ₩25,581 | ₩24,040 | ₩24,496 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,420 | ₩25,970 | ₩25,058 | ₩25,246 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,549 | ₩25,574 | ₩23,678 | ₩25,072 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,134 | ₩24,509 | ₩23,343 | ₩24,496 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,005 | ₩25,407 | ₩23,879 | ₩24,643 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,665 | ₩26,278 | ₩23,665 | ₩25,755 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,928 | ₩23,919 | ₩22,700 | ₩23,785 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,089 | ₩23,859 | ₩22,834 | ₩22,955 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,767 | ₩23,290 | ₩22,472 | ₩23,290 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,410 | ₩23,866 | ₩22,794 | ₩23,048 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,620 | ₩23,323 | ₩22,405 | ₩22,914 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,003 | ₩22,888 | ₩21,266 | ₩22,378 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,856 | ₩22,110 | ₩21,414 | ₩21,856 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,536 | ₩21,762 | ₩20,368 | ₩21,588 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,832 | ₩20,784 | ₩19,725 | ₩20,677 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,680 | ₩19,645 | ₩18,680 | ₩19,604 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,862 | ₩18,599 | ₩17,635 | ₩18,506 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,420 | ₩18,405 | ₩16,938 | ₩17,809 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,077 | ₩18,412 | ₩17,769 | ₩18,010 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,670 | ₩17,715 | ₩16,643 | ₩17,648 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,692 | ₩16,650 | ₩15,370 | ₩16,067 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,464 | ₩16,670 | ₩15,370 | ₩15,692 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,303 | ₩15,497 | ₩14,874 | ₩15,236 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,156 | ₩15,551 | ₩15,048 | ₩15,424 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,164 | ₩15,249 | ₩14,097 | ₩15,169 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,754 | ₩15,136 | ₩14,506 | ₩15,062 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,526 | ₩15,960 | ₩14,258 | ₩14,955 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,192 | ₩18,010 | ₩16,254 | ₩16,281 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,179 | ₩17,393 | ₩15,879 | ₩16,348 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,688 | ₩18,090 | ₩17,219 | ₩17,581 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,023 | ₩18,479 | ₩17,541 | ₩17,621 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,948 | ₩18,988 | ₩17,675 | ₩17,715 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,104 | ₩19,066 | ₩18,104 | ₩18,760 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,782 | ₩18,211 | ₩17,581 | ₩18,171 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,286 | ₩18,506 | ₩17,286 | ₩18,050 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,340 | ₩17,514 | ₩16,335 | ₩16,978 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,264 | ₩18,553 | ₩17,956 | ₩18,063 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,251 | ₩18,653 | ₩17,809 | ₩18,331 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,733 | ₩19,068 | ₩18,104 | ₩18,130 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,769 | ₩19,001 | ₩17,655 | ₩18,733 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,923 | ₩18,318 | ₩17,373 | ₩17,675 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,876 | ₩18,305 | ₩17,648 | ₩18,224 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,688 | ₩18,539 | ₩17,353 | ₩18,090 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,455 | ₩17,715 | ₩16,295 | ₩17,688 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,678 | ₩16,871 | ₩15,437 | ₩16,616 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,960 | ₩16,710 | ₩15,611 | ₩15,946 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,370 | ₩16,094 | ₩14,981 | ₩15,799 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,668 | ₩15,223 | ₩13,454 | ₩15,169 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,454 | ₩13,507 | ₩12,744 | ₩13,454 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,146 | ₩13,883 | ₩12,985 | ₩13,280 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,159 | ₩13,360 | ₩12,529 | ₩13,347 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,038 | ₩13,152 | ₩12,717 | ₩12,904 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,476 | ₩13,481 | ₩12,422 | ₩13,172 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,963 | ₩14,298 | ₩12,811 | ₩12,824 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,410 | ₩15,517 | ₩13,119 | ₩13,896 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,370 | ₩15,651 | ₩14,499 | ₩14,740 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,826 | ₩15,986 | ₩15,370 | ₩15,692 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,254 | ₩16,496 | ₩15,718 | ₩16,161 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,214 | ₩16,429 | ₩15,785 | ₩15,960 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,000 | ₩16,201 | ₩15,169 | ₩15,812 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,156 | ₩16,027 | ₩15,089 | ₩15,772 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,080 | ₩16,080 | ₩14,821 | ₩15,022 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,080 | ₩16,347 | ₩15,772 | ₩16,094 | +0.08% | 138.8만 |
|---|
| 2026.02.10 | ₩16,080 | ₩16,080 | ₩15,464 | ₩15,665 | -2.58% | 94.6만 |
|---|
| 2026.02.09 | ₩15,665 | ₩16,053 | ₩15,560 | ₩16,013 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,115 | ₩16,000 | ₩14,914 | ₩15,745 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,504 | ₩15,757 | ₩14,539 | ₩14,995 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,161 | ₩16,275 | ₩15,424 | ₩15,893 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,678 | ₩16,174 | ₩15,497 | ₩16,120 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,169 | ₩15,879 | ₩15,075 | ₩15,772 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,544 | ₩16,067 | ₩15,249 | ₩15,638 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,919 | ₩16,643 | ₩15,598 | ₩15,852 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,852 | ₩16,013 | ₩15,129 | ₩15,651 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,263 | ₩15,785 | ₩15,162 | ₩15,558 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,027 | ₩16,141 | ₩15,249 | ₩15,410 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,254 | ₩16,610 | ₩15,886 | ₩15,973 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,558 | ₩16,268 | ₩15,558 | ₩15,839 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,316 | ₩16,000 | ₩15,236 | ₩15,531 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,834 | ₩15,035 | ₩14,472 | ₩14,981 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,740 | ₩14,881 | ₩14,405 | ₩14,807 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,043 | ₩14,847 | ₩13,775 | ₩14,646 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,499 | ₩15,042 | ₩14,231 | ₩14,311 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,472 | ₩14,713 | ₩14,298 | ₩14,352 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,003 | ₩14,472 | ₩13,789 | ₩14,378 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,883 | ₩13,970 | ₩13,461 | ₩13,883 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,132 | ₩14,204 | ₩13,132 | ₩13,802 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,507 | ₩13,554 | ₩13,105 | ₩13,146 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,226 | ₩13,507 | ₩12,824 | ₩13,414 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,400 | ₩13,869 | ₩12,328 | ₩13,105 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,904 | ₩13,152 | ₩12,328 | ₩13,025 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,797 | ₩12,959 | ₩12,536 | ₩12,623 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,757 | ₩13,132 | ₩12,677 | ₩12,904 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,677 | ₩13,065 | ₩12,643 | ₩12,784 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,770 | ₩12,851 | ₩12,496 | ₩12,623 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩12,998 | ₩13,079 | ₩12,784 | ₩12,864 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,462 | ₩13,146 | ₩12,355 | ₩13,105 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,569 | ₩12,784 | ₩12,308 | ₩12,476 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,636 | ₩12,958 | ₩12,288 | ₩12,342 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,119 | ₩13,199 | ₩12,556 | ₩12,569 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,132 | ₩13,507 | ₩12,785 | ₩12,985 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,079 | ₩13,387 | ₩12,744 | ₩13,065 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,494 | ₩13,494 | ₩13,052 | ₩13,454 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,218 | ₩14,325 | ₩13,347 | ₩13,521 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,775 | ₩14,204 | ₩13,662 | ₩14,003 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,534 | ₩14,177 | ₩13,407 | ₩13,976 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,226 | ₩13,588 | ₩13,085 | ₩13,561 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,293 | ₩13,621 | ₩12,777 | ₩13,025 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,561 | ₩13,789 | ₩13,199 | ₩13,333 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩12,998 | ₩13,481 | ₩12,757 | ₩13,467 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,033 | ₩12,998 | ₩11,806 | ₩12,998 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,591 | ₩12,100 | ₩11,493 | ₩11,846 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,457 | ₩11,779 | ₩11,350 | ₩11,672 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,162 | ₩11,658 | ₩11,042 | ₩11,551 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,109 | ₩11,310 | ₩11,028 | ₩11,176 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,814 | ₩11,270 | ₩10,614 | ₩11,176 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,747 | ₩10,881 | ₩10,240 | ₩10,854 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,042 | ₩11,270 | ₩10,667 | ₩10,921 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,060 | ₩12,596 | ₩11,444 | ₩11,484 | -4.78% | 275.7만 |
|---|
| 2025.11.19 | ₩11,806 | ₩12,020 | ₩11,605 | ₩11,832 | +0.23% | 241.6만 |
|---|
| 2025.11.18 | ₩11,270 | ₩12,234 | ₩11,256 | ₩12,127 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,765 | ₩12,368 | ₩11,444 | ₩11,457 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,015 | ₩12,141 | ₩10,961 | ₩11,980 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,605 | ₩12,367 | ₩11,162 | ₩11,913 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,454 | ₩13,534 | ₩11,350 | ₩11,430 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,204 | ₩14,445 | ₩13,541 | ₩13,641 | -3.96% | 318만 |
|---|
| 2025.11.10 | ₩15,236 | ₩15,236 | ₩14,164 | ₩14,258 | -6.42% | 246.9만 |
|---|
| 2025.11.07 | ₩14,780 | ₩15,035 | ₩14,445 | ₩14,941 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,075 | ₩15,196 | ₩14,633 | ₩14,995 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,325 | ₩15,625 | ₩14,030 | ₩15,075 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,539 | ₩15,424 | ₩14,003 | ₩14,258 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,549 | ₩16,985 | ₩16,321 | ₩16,951 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,080 | ₩16,824 | ₩16,027 | ₩16,589 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,826 | ₩16,723 | ₩15,692 | ₩16,174 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩13,990 | ₩16,435 | ₩13,990 | ₩16,201 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,218 | ₩14,393 | ₩13,789 | ₩13,883 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,070 | ₩14,734 | ₩14,003 | ₩14,378 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,298 | ₩14,358 | ₩14,017 | ₩14,084 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,017 | ₩14,492 | ₩13,802 | ₩14,191 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,976 | ₩14,164 | ₩13,414 | ₩13,574 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,553 | ₩14,646 | ₩13,876 | ₩13,896 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,802 | ₩14,425 | ₩13,715 | ₩14,378 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,655 | ₩13,903 | ₩13,447 | ₩13,722 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,352 | ₩14,445 | ₩13,615 | ₩13,735 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,646 | ₩14,941 | ₩14,298 | ₩14,298 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,124 | ₩14,593 | ₩14,124 | ₩14,405 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,164 | ₩14,606 | ₩13,976 | ₩14,526 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,646 | ₩14,775 | ₩14,003 | ₩14,137 | -3.48% | 299만 |
|---|