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 | ₩16,552 | ₩16,740 | ₩16,338 | ₩16,485 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,700 | ₩16,834 | ₩16,204 | ₩16,311 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,874 | ₩17,397 | ₩16,519 | ₩16,713 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,982 | ₩17,599 | ₩16,780 | ₩17,049 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,324 | ₩17,538 | ₩16,324 | ₩17,062 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,520 | ₩16,277 | ₩15,473 | ₩16,150 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,499 | ₩16,499 | ₩15,654 | ₩15,680 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,761 | ₩16,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,110 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,593 | ₩16,687 | ₩15,553 | ₩15,627 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,102 | ₩17,290 | ₩16,264 | ₩16,499 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,499 | ₩17,894 | ₩16,432 | ₩16,727 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,385 | ₩15,452 | ₩14,715 | ₩14,742 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,949 | ₩15,962 | ₩15,372 | ₩15,452 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,357 | ₩17,505 | ₩15,976 | ₩16,096 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,162 | ₩18,350 | ₩17,263 | ₩17,800 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,135 | ₩18,323 | ₩17,887 | ₩18,175 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,310 | ₩18,967 | ₩17,927 | ₩18,001 | -1.68% | 182.5만 |
|---|
| 2026.09.16 | ₩18,377 | ₩18,712 | ₩17,746 | ₩18,202 | -0.95% | 292.6만 |
|---|
| 2026.09.15 | ₩17,786 | ₩18,598 | ₩17,652 | ₩18,283 | +2.79% | 292만 |
|---|
| 2026.09.14 | ₩18,323 | ₩18,323 | ₩17,210 | ₩17,625 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | ₩18,779 | ₩19,322 | ₩18,511 | ₩18,994 | +1.14% | 230.5만 |
|---|
| 2026.09.10 | ₩19,745 | ₩19,745 | ₩18,544 | ₩18,605 | -5.77% | 350.7만 |
|---|
| 2026.09.09 | ₩19,034 | ₩19,597 | ₩18,417 | ₩19,557 | +2.75% | 357.9만 |
|---|
| 2026.09.08 | ₩18,538 | ₩19,342 | ₩18,336 | ₩18,766 | +1.23% | 323.6만 |
|---|
| 2026.09.04 | ₩17,599 | ₩18,189 | ₩17,397 | ₩18,055 | +2.59% | 415.7만 |
|---|
| 2026.09.03 | ₩17,371 | ₩17,894 | ₩17,163 | ₩17,666 | +1.70% | 261.5만 |
|---|
| 2026.09.02 | ₩17,022 | ₩17,545 | ₩16,499 | ₩17,478 | +2.68% | 486.8만 |
|---|
| 2026.09.01 | ₩17,518 | ₩18,014 | ₩16,928 | ₩17,008 | -2.91% | 262.6만 |
|---|
| 2026.08.31 | ₩17,679 | ₩18,068 | ₩17,418 | ₩17,572 | -0.61% | 242.9만 |
|---|
| 2026.08.28 | ₩17,344 | ₩17,599 | ₩17,129 | ₩17,236 | -0.62% | 147.7만 |
|---|
| 2026.08.27 | ₩16,324 | ₩17,599 | ₩16,190 | ₩17,438 | +6.82% | 222.1만 |
|---|
| 2026.08.26 | ₩15,976 | ₩16,492 | ₩15,788 | ₩16,190 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,962 | ₩16,915 | ₩15,875 | ₩16,123 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,673 | ₩16,740 | ₩15,868 | ₩15,962 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,572 | ₩17,572 | ₩16,552 | ₩16,874 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,652 | ₩18,363 | ₩17,029 | ₩17,424 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,263 | ₩17,639 | ₩16,780 | ₩17,478 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,129 | ₩17,424 | ₩16,606 | ₩16,968 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,955 | ₩17,532 | ₩16,868 | ₩17,196 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,855 | ₩16,941 | ₩15,765 | ₩16,700 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,694 | ₩16,190 | ₩15,359 | ₩15,815 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,150 | ₩16,418 | ₩15,546 | ₩15,748 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,801 | ₩16,546 | ₩15,774 | ₩16,069 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,345 | ₩15,989 | ₩15,345 | ₩15,801 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,433 | ₩15,546 | ₩14,420 | ₩15,117 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,138 | ₩15,050 | ₩13,843 | ₩14,849 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,111 | ₩14,748 | ₩13,843 | ₩14,312 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,300 | ₩15,037 | ₩12,790 | ₩14,661 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩14,004 | ₩14,835 | ₩13,816 | ₩14,661 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,125 | ₩14,594 | ₩13,427 | ₩14,473 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩14,004 | ₩14,326 | ₩13,615 | ₩13,816 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,929 | ₩15,265 | ₩13,601 | ₩13,655 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,077 | ₩15,211 | ₩14,165 | ₩14,728 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,654 | ₩16,217 | ₩15,224 | ₩15,345 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,532 | ₩17,666 | ₩16,016 | ₩16,043 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,959 | ₩20,134 | ₩17,304 | ₩17,532 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,181 | ₩20,134 | ₩19,181 | ₩19,517 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,699 | ₩19,249 | ₩18,363 | ₩19,101 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,685 | ₩19,114 | ₩18,430 | ₩18,457 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,658 | ₩18,893 | ₩18,082 | ₩18,873 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,792 | ₩19,222 | ₩18,283 | ₩18,471 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,624 | ₩20,147 | ₩18,900 | ₩19,195 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,120 | ₩20,609 | ₩19,537 | ₩19,718 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,570 | ₩20,000 | ₩19,356 | ₩19,812 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,168 | ₩19,503 | ₩18,893 | ₩19,302 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,249 | ₩19,409 | ₩18,725 | ₩19,061 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,980 | ₩19,718 | ₩18,799 | ₩19,181 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,564 | ₩18,913 | ₩18,108 | ₩18,752 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,409 | ₩20,228 | ₩18,444 | ₩18,538 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,261 | ₩21,660 | ₩19,067 | ₩19,409 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,132 | ₩22,535 | ₩20,898 | ₩20,952 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,421 | ₩22,790 | ₩22,119 | ₩22,280 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,575 | ₩23,045 | ₩21,965 | ₩22,441 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,985 | ₩22,803 | ₩21,824 | ₩22,803 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,341 | ₩22,441 | ₩21,341 | ₩22,320 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,475 | ₩21,549 | ₩20,670 | ₩21,126 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,569 | ₩22,347 | ₩21,462 | ₩22,012 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,958 | ₩22,226 | ₩21,207 | ₩22,106 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,891 | ₩21,918 | ₩20,872 | ₩21,730 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,334 | ₩22,339 | ₩21,489 | ₩21,569 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,985 | ₩22,776 | ₩21,770 | ₩21,945 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,985 | ₩22,964 | ₩21,837 | ₩22,280 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,307 | ₩22,951 | ₩21,811 | ₩22,763 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,071 | ₩23,192 | ₩22,059 | ₩22,092 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,535 | ₩23,038 | ₩22,334 | ₩22,843 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,830 | ₩23,045 | ₩21,529 | ₩22,159 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,924 | ₩23,246 | ₩22,575 | ₩23,179 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩24,010 | ₩24,418 | ₩22,025 | ₩22,374 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,916 | ₩24,627 | ₩23,340 | ₩24,480 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,614 | ₩25,110 | ₩23,930 | ₩24,024 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,621 | ₩24,735 | ₩23,621 | ₩24,198 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,542 | ₩23,554 | ₩22,535 | ₩22,951 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,790 | ₩23,340 | ₩22,307 | ₩22,387 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,681 | ₩24,815 | ₩22,629 | ₩22,830 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,271 | ₩25,781 | ₩24,305 | ₩24,359 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,781 | ₩26,505 | ₩25,352 | ₩25,928 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩26,009 | ₩26,143 | ₩25,298 | ₩25,580 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,827 | ₩27,002 | ₩25,526 | ₩26,116 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,352 | ₩26,559 | ₩25,218 | ₩26,492 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,478 | ₩26,478 | ₩25,191 | ₩25,754 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,499 | ₩26,774 | ₩25,150 | ₩26,089 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,936 | ₩25,794 | ₩24,654 | ₩25,311 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,486 | ₩25,942 | ₩24,963 | ₩25,459 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,083 | ₩25,660 | ₩24,547 | ₩25,419 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,379 | ₩25,607 | ₩24,064 | ₩24,520 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,446 | ₩25,996 | ₩25,083 | ₩25,271 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,574 | ₩25,600 | ₩23,702 | ₩25,097 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,158 | ₩24,533 | ₩23,366 | ₩24,520 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,030 | ₩25,432 | ₩23,903 | ₩24,668 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,688 | ₩26,304 | ₩23,688 | ₩25,781 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,951 | ₩23,943 | ₩22,723 | ₩23,809 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,112 | ₩23,883 | ₩22,857 | ₩22,977 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,790 | ₩23,313 | ₩22,495 | ₩23,313 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,434 | ₩23,890 | ₩22,817 | ₩23,071 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,642 | ₩23,346 | ₩22,428 | ₩22,937 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,025 | ₩22,910 | ₩21,287 | ₩22,401 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,878 | ₩22,132 | ₩21,435 | ₩21,878 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,556 | ₩21,784 | ₩20,389 | ₩21,609 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,852 | ₩20,804 | ₩19,745 | ₩20,697 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,699 | ₩19,664 | ₩18,699 | ₩19,624 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,880 | ₩18,618 | ₩17,652 | ₩18,524 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,438 | ₩18,424 | ₩16,955 | ₩17,827 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,095 | ₩18,430 | ₩17,786 | ₩18,028 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,687 | ₩17,733 | ₩16,660 | ₩17,666 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,707 | ₩16,666 | ₩15,385 | ₩16,083 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,479 | ₩16,687 | ₩15,385 | ₩15,707 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,318 | ₩15,513 | ₩14,889 | ₩15,251 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,171 | ₩15,566 | ₩15,063 | ₩15,439 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,178 | ₩15,265 | ₩14,111 | ₩15,184 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,768 | ₩15,151 | ₩14,520 | ₩15,077 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,540 | ₩15,976 | ₩14,272 | ₩14,970 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,210 | ₩18,028 | ₩16,271 | ₩16,298 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,196 | ₩17,411 | ₩15,895 | ₩16,365 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,706 | ₩18,108 | ₩17,236 | ₩17,599 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,041 | ₩18,497 | ₩17,558 | ₩17,639 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,967 | ₩19,007 | ₩17,693 | ₩17,733 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,122 | ₩19,085 | ₩18,122 | ₩18,779 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,800 | ₩18,229 | ₩17,599 | ₩18,189 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,304 | ₩18,524 | ₩17,304 | ₩18,068 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,357 | ₩17,532 | ₩16,351 | ₩16,995 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,283 | ₩18,571 | ₩17,974 | ₩18,082 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,269 | ₩18,672 | ₩17,827 | ₩18,350 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,752 | ₩19,088 | ₩18,122 | ₩18,149 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,786 | ₩19,020 | ₩17,672 | ₩18,752 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,941 | ₩18,336 | ₩17,391 | ₩17,693 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,894 | ₩18,323 | ₩17,666 | ₩18,242 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,706 | ₩18,558 | ₩17,371 | ₩18,108 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,472 | ₩17,733 | ₩16,311 | ₩17,706 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,694 | ₩16,888 | ₩15,452 | ₩16,633 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,976 | ₩16,727 | ₩15,627 | ₩15,962 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,385 | ₩16,110 | ₩14,996 | ₩15,815 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,682 | ₩15,238 | ₩13,467 | ₩15,184 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,467 | ₩13,521 | ₩12,756 | ₩13,467 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,159 | ₩13,896 | ₩12,998 | ₩13,293 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,172 | ₩13,373 | ₩12,542 | ₩13,360 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,051 | ₩13,165 | ₩12,730 | ₩12,917 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,488 | ₩13,494 | ₩12,434 | ₩13,186 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,977 | ₩14,312 | ₩12,823 | ₩12,837 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,426 | ₩15,533 | ₩13,132 | ₩13,910 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,385 | ₩15,667 | ₩14,514 | ₩14,755 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,841 | ₩16,002 | ₩15,385 | ₩15,707 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,271 | ₩16,512 | ₩15,734 | ₩16,177 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,230 | ₩16,445 | ₩15,801 | ₩15,976 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,016 | ₩16,217 | ₩15,184 | ₩15,828 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,171 | ₩16,043 | ₩15,104 | ₩15,788 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,096 | ₩16,096 | ₩14,835 | ₩15,037 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,096 | ₩16,363 | ₩15,788 | ₩16,110 | +0.08% | 138.8만 |
|---|
| 2026.02.10 | ₩16,096 | ₩16,096 | ₩15,479 | ₩15,680 | -2.58% | 94.6만 |
|---|
| 2026.02.09 | ₩15,680 | ₩16,069 | ₩15,576 | ₩16,029 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,131 | ₩16,016 | ₩14,929 | ₩15,761 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,520 | ₩15,773 | ₩14,554 | ₩15,010 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,177 | ₩16,291 | ₩15,439 | ₩15,909 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,694 | ₩16,190 | ₩15,513 | ₩16,137 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,184 | ₩15,895 | ₩15,090 | ₩15,788 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,560 | ₩16,083 | ₩15,265 | ₩15,654 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,935 | ₩16,660 | ₩15,613 | ₩15,868 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,868 | ₩16,029 | ₩15,144 | ₩15,667 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,278 | ₩15,801 | ₩15,177 | ₩15,573 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,043 | ₩16,157 | ₩15,265 | ₩15,426 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,271 | ₩16,626 | ₩15,902 | ₩15,989 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,573 | ₩16,284 | ₩15,573 | ₩15,855 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,332 | ₩16,016 | ₩15,251 | ₩15,546 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,849 | ₩15,050 | ₩14,487 | ₩14,996 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,755 | ₩14,896 | ₩14,420 | ₩14,822 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,057 | ₩14,862 | ₩13,789 | ₩14,661 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,514 | ₩15,057 | ₩14,245 | ₩14,326 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,487 | ₩14,728 | ₩14,312 | ₩14,366 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,017 | ₩14,487 | ₩13,803 | ₩14,393 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,896 | ₩13,984 | ₩13,474 | ₩13,896 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,145 | ₩14,218 | ₩13,145 | ₩13,816 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,521 | ₩13,568 | ₩13,119 | ₩13,159 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,239 | ₩13,521 | ₩12,837 | ₩13,427 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,414 | ₩13,883 | ₩12,341 | ₩13,119 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,917 | ₩13,165 | ₩12,341 | ₩13,038 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,810 | ₩12,972 | ₩12,548 | ₩12,636 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,770 | ₩13,145 | ₩12,689 | ₩12,917 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,689 | ₩13,078 | ₩12,656 | ₩12,797 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,783 | ₩12,864 | ₩12,508 | ₩12,636 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩13,011 | ₩13,092 | ₩12,797 | ₩12,877 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,475 | ₩13,159 | ₩12,367 | ₩13,119 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,582 | ₩12,797 | ₩12,320 | ₩12,488 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,649 | ₩12,971 | ₩12,300 | ₩12,354 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,132 | ₩13,212 | ₩12,569 | ₩12,582 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,145 | ₩13,521 | ₩12,798 | ₩12,998 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,092 | ₩13,400 | ₩12,756 | ₩13,078 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,507 | ₩13,507 | ₩13,065 | ₩13,467 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,232 | ₩14,339 | ₩13,360 | ₩13,534 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,789 | ₩14,218 | ₩13,675 | ₩14,017 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,548 | ₩14,192 | ₩13,420 | ₩13,990 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,239 | ₩13,601 | ₩13,098 | ₩13,575 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,306 | ₩13,635 | ₩12,790 | ₩13,038 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,575 | ₩13,803 | ₩13,212 | ₩13,347 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩13,011 | ₩13,494 | ₩12,770 | ₩13,481 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,045 | ₩13,011 | ₩11,817 | ₩13,011 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,603 | ₩12,112 | ₩11,505 | ₩11,858 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,469 | ₩11,791 | ₩11,361 | ₩11,683 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,174 | ₩11,670 | ₩11,053 | ₩11,563 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,120 | ₩11,321 | ₩11,039 | ₩11,187 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,825 | ₩11,281 | ₩10,625 | ₩11,187 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,758 | ₩10,892 | ₩10,251 | ₩10,865 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,053 | ₩11,281 | ₩10,677 | ₩10,932 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,072 | ₩12,609 | ₩11,455 | ₩11,495 | -4.78% | 275.7만 |
|---|
| 2025.11.19 | ₩11,817 | ₩12,032 | ₩11,616 | ₩11,844 | +0.23% | 241.6만 |
|---|
| 2025.11.18 | ₩11,281 | ₩12,247 | ₩11,267 | ₩12,139 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,777 | ₩12,381 | ₩11,455 | ₩11,469 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,026 | ₩12,153 | ₩10,972 | ₩11,992 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,616 | ₩12,379 | ₩11,174 | ₩11,925 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,467 | ₩13,548 | ₩11,361 | ₩11,442 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,218 | ₩14,460 | ₩13,554 | ₩13,655 | -3.96% | 318만 |
|---|
| 2025.11.10 | ₩15,251 | ₩15,251 | ₩14,178 | ₩14,272 | -6.42% | 246.9만 |
|---|
| 2025.11.07 | ₩14,795 | ₩15,050 | ₩14,460 | ₩14,956 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,090 | ₩15,211 | ₩14,648 | ₩15,010 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,339 | ₩15,640 | ₩14,044 | ₩15,090 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,554 | ₩15,439 | ₩14,017 | ₩14,272 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,566 | ₩17,002 | ₩16,338 | ₩16,968 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,096 | ₩16,841 | ₩16,043 | ₩16,606 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,841 | ₩16,740 | ₩15,707 | ₩16,190 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩14,004 | ₩16,452 | ₩14,004 | ₩16,217 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,232 | ₩14,408 | ₩13,803 | ₩13,896 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,084 | ₩14,748 | ₩14,017 | ₩14,393 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,312 | ₩14,373 | ₩14,031 | ₩14,098 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,031 | ₩14,507 | ₩13,816 | ₩14,205 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,990 | ₩14,178 | ₩13,427 | ₩13,588 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,567 | ₩14,661 | ₩13,890 | ₩13,910 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,816 | ₩14,440 | ₩13,729 | ₩14,393 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,668 | ₩13,917 | ₩13,461 | ₩13,736 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,366 | ₩14,460 | ₩13,628 | ₩13,749 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,661 | ₩14,956 | ₩14,312 | ₩14,312 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,138 | ₩14,607 | ₩14,138 | ₩14,420 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,178 | ₩14,621 | ₩13,990 | ₩14,540 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,661 | ₩14,790 | ₩14,017 | ₩14,151 | -3.48% | 299만 |
|---|