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 | ₩16,559 | ₩16,747 | ₩16,344 | ₩16,492 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,706 | ₩16,840 | ₩16,210 | ₩16,317 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,881 | ₩17,404 | ₩16,525 | ₩16,720 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,988 | ₩17,605 | ₩16,787 | ₩17,055 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,331 | ₩17,545 | ₩16,331 | ₩17,069 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,525 | ₩16,284 | ₩15,478 | ₩16,156 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,505 | ₩16,505 | ₩15,660 | ₩15,686 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,767 | ₩16,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,116 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,599 | ₩16,693 | ₩15,559 | ₩15,633 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,109 | ₩17,297 | ₩16,270 | ₩16,505 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,505 | ₩17,901 | ₩16,438 | ₩16,733 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,391 | ₩15,458 | ₩14,720 | ₩14,747 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,955 | ₩15,968 | ₩15,378 | ₩15,458 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,364 | ₩17,511 | ₩15,995 | ₩16,102 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,169 | ₩18,357 | ₩17,270 | ₩17,807 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,142 | ₩18,330 | ₩17,894 | ₩18,182 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,317 | ₩18,974 | ₩17,934 | ₩18,008 | -1.68% | 182.5만 |
|---|
| 2026.09.15 | — | — | — | ₩18,290 | — | — |
|---|
| 2026.09.14 | ₩18,330 | ₩18,330 | ₩17,216 | ₩17,632 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | — | — | — | ₩19,001 | — | — |
|---|
| 2026.08.27 | ₩16,331 | ₩17,605 | ₩16,196 | ₩17,444 | +6.82% | 222만 |
|---|
| 2026.08.26 | ₩15,982 | ₩16,498 | ₩15,794 | ₩16,196 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,968 | ₩16,921 | ₩15,881 | ₩16,129 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,679 | ₩16,747 | ₩15,874 | ₩15,968 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,578 | ₩17,578 | ₩16,559 | ₩16,881 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,659 | ₩18,370 | ₩17,035 | ₩17,431 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,270 | ₩17,646 | ₩16,787 | ₩17,485 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,136 | ₩17,431 | ₩16,612 | ₩16,975 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,961 | ₩17,538 | ₩16,874 | ₩17,203 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,861 | ₩16,948 | ₩15,771 | ₩16,706 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,700 | ₩16,196 | ₩15,364 | ₩15,821 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,156 | ₩16,424 | ₩15,552 | ₩15,754 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,807 | ₩16,552 | ₩15,780 | ₩16,076 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,351 | ₩15,995 | ₩15,351 | ₩15,807 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,439 | ₩15,552 | ₩14,425 | ₩15,123 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,143 | ₩15,056 | ₩13,848 | ₩14,855 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,116 | ₩14,754 | ₩13,848 | ₩14,318 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,305 | ₩15,042 | ₩12,795 | ₩14,667 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩14,009 | ₩14,841 | ₩13,821 | ₩14,667 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,130 | ₩14,600 | ₩13,432 | ₩14,479 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩14,009 | ₩14,331 | ₩13,620 | ₩13,821 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,935 | ₩15,270 | ₩13,607 | ₩13,660 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,083 | ₩15,217 | ₩14,170 | ₩14,734 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,660 | ₩16,223 | ₩15,230 | ₩15,351 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,538 | ₩17,672 | ₩16,022 | ₩16,049 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,967 | ₩20,141 | ₩17,310 | ₩17,538 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,189 | ₩20,141 | ₩19,189 | ₩19,524 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,706 | ₩19,256 | ₩18,370 | ₩19,108 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,692 | ₩19,122 | ₩18,437 | ₩18,464 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,665 | ₩18,900 | ₩18,088 | ₩18,880 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,800 | ₩19,229 | ₩18,290 | ₩18,478 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,632 | ₩20,155 | ₩18,907 | ₩19,202 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,128 | ₩20,616 | ₩19,544 | ₩19,725 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,578 | ₩20,007 | ₩19,363 | ₩19,819 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,175 | ₩19,511 | ₩18,900 | ₩19,310 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,256 | ₩19,417 | ₩18,733 | ₩19,068 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,987 | ₩19,725 | ₩18,806 | ₩19,189 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,571 | ₩18,920 | ₩18,115 | ₩18,759 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,417 | ₩20,235 | ₩18,451 | ₩18,545 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,269 | ₩21,669 | ₩19,075 | ₩19,417 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,141 | ₩22,543 | ₩20,906 | ₩20,960 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,429 | ₩22,798 | ₩22,127 | ₩22,288 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,584 | ₩23,053 | ₩21,973 | ₩22,449 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,993 | ₩22,812 | ₩21,832 | ₩22,812 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,349 | ₩22,449 | ₩21,349 | ₩22,329 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,483 | ₩21,557 | ₩20,678 | ₩21,134 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,577 | ₩22,356 | ₩21,470 | ₩22,020 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,966 | ₩22,235 | ₩21,215 | ₩22,114 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,899 | ₩21,926 | ₩20,879 | ₩21,738 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,342 | ₩22,348 | ₩21,497 | ₩21,577 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,993 | ₩22,785 | ₩21,779 | ₩21,953 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,993 | ₩22,973 | ₩21,846 | ₩22,288 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,315 | ₩22,959 | ₩21,819 | ₩22,772 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,080 | ₩23,201 | ₩22,067 | ₩22,101 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,543 | ₩23,047 | ₩22,342 | ₩22,852 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,839 | ₩23,053 | ₩21,537 | ₩22,168 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,933 | ₩23,255 | ₩22,584 | ₩23,188 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩24,019 | ₩24,427 | ₩22,034 | ₩22,382 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,926 | ₩24,637 | ₩23,349 | ₩24,489 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,623 | ₩25,120 | ₩23,939 | ₩24,033 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,630 | ₩24,744 | ₩23,630 | ₩24,207 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,550 | ₩23,563 | ₩22,543 | ₩22,959 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,798 | ₩23,349 | ₩22,315 | ₩22,396 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,690 | ₩24,825 | ₩22,637 | ₩22,839 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,281 | ₩25,791 | ₩24,315 | ₩24,368 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,791 | ₩26,515 | ₩25,361 | ₩25,938 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩26,019 | ₩26,153 | ₩25,308 | ₩25,589 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,837 | ₩27,012 | ₩25,536 | ₩26,126 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,361 | ₩26,569 | ₩25,227 | ₩26,502 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,489 | ₩26,489 | ₩25,200 | ₩25,764 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,509 | ₩26,784 | ₩25,160 | ₩26,099 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,945 | ₩25,804 | ₩24,664 | ₩25,321 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,496 | ₩25,952 | ₩24,972 | ₩25,469 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,093 | ₩25,670 | ₩24,556 | ₩25,428 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,388 | ₩25,616 | ₩24,073 | ₩24,529 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,455 | ₩26,005 | ₩25,093 | ₩25,281 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,583 | ₩25,610 | ₩23,711 | ₩25,106 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,167 | ₩24,543 | ₩23,375 | ₩24,529 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,039 | ₩25,442 | ₩23,912 | ₩24,677 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,697 | ₩26,314 | ₩23,697 | ₩25,791 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,959 | ₩23,952 | ₩22,731 | ₩23,818 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,120 | ₩23,892 | ₩22,865 | ₩22,986 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,798 | ₩23,322 | ₩22,503 | ₩23,322 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,442 | ₩23,899 | ₩22,825 | ₩23,080 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,651 | ₩23,355 | ₩22,436 | ₩22,946 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,034 | ₩22,919 | ₩21,295 | ₩22,409 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,886 | ₩22,141 | ₩21,443 | ₩21,886 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,564 | ₩21,792 | ₩20,396 | ₩21,618 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,860 | ₩20,812 | ₩19,752 | ₩20,705 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,706 | ₩19,672 | ₩18,706 | ₩19,632 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,887 | ₩18,625 | ₩17,659 | ₩18,531 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,444 | ₩18,431 | ₩16,961 | ₩17,833 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,102 | ₩18,437 | ₩17,793 | ₩18,035 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,693 | ₩17,740 | ₩16,666 | ₩17,672 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,713 | ₩16,673 | ₩15,391 | ₩16,089 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,485 | ₩16,693 | ₩15,391 | ₩15,713 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,324 | ₩15,519 | ₩14,895 | ₩15,257 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,177 | ₩15,572 | ₩15,069 | ₩15,445 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,184 | ₩15,270 | ₩14,116 | ₩15,190 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,774 | ₩15,156 | ₩14,526 | ₩15,083 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,546 | ₩15,982 | ₩14,277 | ₩14,975 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,216 | ₩18,035 | ₩16,277 | ₩16,304 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,203 | ₩17,417 | ₩15,901 | ₩16,371 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,713 | ₩18,115 | ₩17,243 | ₩17,605 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,048 | ₩18,504 | ₩17,565 | ₩17,646 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,974 | ₩19,014 | ₩17,699 | ₩17,740 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,129 | ₩19,092 | ₩18,129 | ₩18,786 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,807 | ₩18,236 | ₩17,605 | ₩18,196 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,310 | ₩18,531 | ₩17,310 | ₩18,075 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,364 | ₩17,538 | ₩16,357 | ₩17,001 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,290 | ₩18,578 | ₩17,981 | ₩18,088 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,276 | ₩18,679 | ₩17,833 | ₩18,357 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,759 | ₩19,095 | ₩18,129 | ₩18,156 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,793 | ₩19,028 | ₩17,679 | ₩18,759 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,948 | ₩18,343 | ₩17,397 | ₩17,699 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,901 | ₩18,330 | ₩17,672 | ₩18,249 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,713 | ₩18,565 | ₩17,377 | ₩18,115 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,478 | ₩17,740 | ₩16,317 | ₩17,713 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,700 | ₩16,894 | ₩15,458 | ₩16,639 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,982 | ₩16,733 | ₩15,633 | ₩15,968 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,391 | ₩16,116 | ₩15,002 | ₩15,821 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,687 | ₩15,244 | ₩13,472 | ₩15,190 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,472 | ₩13,526 | ₩12,761 | ₩13,472 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,164 | ₩13,902 | ₩13,003 | ₩13,298 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,177 | ₩13,378 | ₩12,546 | ₩13,365 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,056 | ₩13,170 | ₩12,734 | ₩12,922 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,493 | ₩13,499 | ₩12,439 | ₩13,191 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,982 | ₩14,318 | ₩12,828 | ₩12,842 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,432 | ₩15,539 | ₩13,137 | ₩13,915 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,391 | ₩15,673 | ₩14,519 | ₩14,761 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,847 | ₩16,009 | ₩15,391 | ₩15,713 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,277 | ₩16,518 | ₩15,740 | ₩16,183 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,237 | ₩16,451 | ₩15,807 | ₩15,982 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,022 | ₩16,223 | ₩15,190 | ₩15,834 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,177 | ₩16,049 | ₩15,109 | ₩15,794 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,102 | ₩16,102 | ₩14,841 | ₩15,042 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,102 | ₩16,369 | ₩15,794 | ₩16,116 | +0.08% | 138.8만 |
|---|
| 2026.02.10 | ₩16,102 | ₩16,102 | ₩15,485 | ₩15,686 | -2.58% | 94.6만 |
|---|
| 2026.02.09 | ₩15,686 | ₩16,076 | ₩15,582 | ₩16,035 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,136 | ₩16,022 | ₩14,935 | ₩15,767 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,525 | ₩15,779 | ₩14,559 | ₩15,016 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,183 | ₩16,297 | ₩15,445 | ₩15,915 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,700 | ₩16,196 | ₩15,519 | ₩16,143 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,190 | ₩15,901 | ₩15,096 | ₩15,794 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,566 | ₩16,089 | ₩15,270 | ₩15,660 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,941 | ₩16,666 | ₩15,619 | ₩15,874 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,874 | ₩16,035 | ₩15,150 | ₩15,673 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,284 | ₩15,807 | ₩15,183 | ₩15,579 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,049 | ₩16,163 | ₩15,270 | ₩15,432 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,277 | ₩16,632 | ₩15,908 | ₩15,995 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,579 | ₩16,290 | ₩15,579 | ₩15,861 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,338 | ₩16,022 | ₩15,257 | ₩15,552 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,855 | ₩15,056 | ₩14,492 | ₩15,002 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,761 | ₩14,901 | ₩14,425 | ₩14,828 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,063 | ₩14,868 | ₩13,794 | ₩14,667 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,519 | ₩15,062 | ₩14,251 | ₩14,331 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,492 | ₩14,734 | ₩14,318 | ₩14,371 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,023 | ₩14,492 | ₩13,808 | ₩14,398 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,902 | ₩13,989 | ₩13,479 | ₩13,902 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,150 | ₩14,224 | ₩13,150 | ₩13,821 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,526 | ₩13,573 | ₩13,123 | ₩13,164 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,244 | ₩13,526 | ₩12,842 | ₩13,432 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,419 | ₩13,888 | ₩12,345 | ₩13,123 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,922 | ₩13,170 | ₩12,345 | ₩13,043 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,815 | ₩12,977 | ₩12,553 | ₩12,640 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,775 | ₩13,150 | ₩12,694 | ₩12,922 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,694 | ₩13,083 | ₩12,661 | ₩12,801 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,788 | ₩12,869 | ₩12,513 | ₩12,640 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩13,016 | ₩13,097 | ₩12,801 | ₩12,882 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,479 | ₩13,164 | ₩12,372 | ₩13,123 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,587 | ₩12,801 | ₩12,325 | ₩12,493 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,654 | ₩12,976 | ₩12,305 | ₩12,359 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,137 | ₩13,217 | ₩12,573 | ₩12,587 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,150 | ₩13,526 | ₩12,803 | ₩13,003 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,097 | ₩13,405 | ₩12,761 | ₩13,083 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,513 | ₩13,513 | ₩13,070 | ₩13,472 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,237 | ₩14,345 | ₩13,365 | ₩13,539 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,794 | ₩14,224 | ₩13,680 | ₩14,023 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,553 | ₩14,197 | ₩13,425 | ₩13,996 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,244 | ₩13,607 | ₩13,103 | ₩13,580 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,311 | ₩13,640 | ₩12,795 | ₩13,043 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,580 | ₩13,808 | ₩13,217 | ₩13,352 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩13,016 | ₩13,499 | ₩12,775 | ₩13,486 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,050 | ₩13,016 | ₩11,822 | ₩13,016 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,607 | ₩12,117 | ₩11,509 | ₩11,862 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,473 | ₩11,795 | ₩11,366 | ₩11,688 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,178 | ₩11,674 | ₩11,057 | ₩11,567 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,124 | ₩11,325 | ₩11,044 | ₩11,191 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,829 | ₩11,285 | ₩10,629 | ₩11,191 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,762 | ₩10,896 | ₩10,255 | ₩10,869 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,057 | ₩11,285 | ₩10,681 | ₩10,936 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,077 | ₩12,614 | ₩11,460 | ₩11,500 | -4.78% | 275.7만 |
|---|
| 2025.11.19 | ₩11,822 | ₩12,037 | ₩11,621 | ₩11,849 | +0.23% | 241.6만 |
|---|
| 2025.11.18 | ₩11,285 | ₩12,251 | ₩11,272 | ₩12,144 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,782 | ₩12,385 | ₩11,460 | ₩11,473 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,030 | ₩12,157 | ₩10,976 | ₩11,996 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,621 | ₩12,384 | ₩11,178 | ₩11,929 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,472 | ₩13,553 | ₩11,366 | ₩11,446 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,224 | ₩14,465 | ₩13,560 | ₩13,660 | -3.96% | 318만 |
|---|
| 2025.11.10 | ₩15,257 | ₩15,257 | ₩14,184 | ₩14,277 | -6.42% | 246.9만 |
|---|
| 2025.11.07 | ₩14,801 | ₩15,056 | ₩14,465 | ₩14,962 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,096 | ₩15,217 | ₩14,653 | ₩15,016 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,345 | ₩15,646 | ₩14,049 | ₩15,096 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,559 | ₩15,445 | ₩14,023 | ₩14,277 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,572 | ₩17,008 | ₩16,344 | ₩16,975 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,102 | ₩16,847 | ₩16,049 | ₩16,612 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,847 | ₩16,747 | ₩15,713 | ₩16,196 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩14,009 | ₩16,458 | ₩14,009 | ₩16,223 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,237 | ₩14,413 | ₩13,808 | ₩13,902 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,090 | ₩14,754 | ₩14,023 | ₩14,398 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,318 | ₩14,378 | ₩14,036 | ₩14,103 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,036 | ₩14,512 | ₩13,821 | ₩14,210 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,996 | ₩14,184 | ₩13,432 | ₩13,593 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,573 | ₩14,667 | ₩13,895 | ₩13,915 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,821 | ₩14,445 | ₩13,734 | ₩14,398 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,674 | ₩13,922 | ₩13,466 | ₩13,741 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,371 | ₩14,465 | ₩13,633 | ₩13,754 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,667 | ₩14,962 | ₩14,318 | ₩14,318 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,143 | ₩14,613 | ₩14,143 | ₩14,425 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,184 | ₩14,626 | ₩13,996 | ₩14,546 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,667 | ₩14,795 | ₩14,023 | ₩14,157 | -3.48% | 299만 |
|---|
| 2025.10.09 | ₩15,163 | ₩15,512 | ₩14,747 | ₩14,855 | -2.04% | 309.2만 |
|---|
| 2025.10.08 | ₩15,566 | ₩15,834 | ₩15,270 | ₩15,566 | 0.00% | 219.7만 |
|---|
| 2025.10.07 | ₩15,955 | ₩16,102 | ₩15,344 | ₩15,458 | -3.11% | 190.6만 |
|---|
| 2025.10.06 | ₩15,727 | ₩16,237 | ₩15,566 | ₩15,968 | +1.54% | 153.6만 |
|---|
| 2025.10.03 | ₩15,418 | ₩15,774 | ₩15,257 | ₩15,633 | +1.39% | 131.1만 |
|---|
| 2025.10.02 | ₩14,962 | ₩15,244 | ₩14,808 | ₩15,123 | +1.08% | 219.2만 |
|---|
| 2025.10.01 | ₩14,975 | ₩15,270 | ₩14,747 | ₩15,230 | +1.70% | 181.7만 |
|---|
| 2025.09.30 | ₩15,539 | ₩15,646 | ₩15,029 | ₩15,257 | -1.81% | 212.9만 |
|---|
| 2025.09.29 | ₩15,968 | ₩15,968 | ₩15,566 | ₩15,794 | -1.09% | 156.5만 |
|---|
| 2025.09.26 | ₩15,673 | ₩16,210 | ₩15,579 | ₩15,968 | +1.88% | 166.1만 |
|---|
| 2025.09.25 | ₩15,754 | ₩15,915 | ₩15,324 | ₩15,566 | -1.19% | 175.9만 |
|---|
| 2025.09.24 | ₩15,767 | ₩16,639 | ₩15,767 | ₩15,928 | +1.02% | 245.6만 |
|---|
| 2025.09.23 | ₩15,324 | ₩16,411 | ₩15,317 | ₩15,566 | +1.58% | 319.3만 |
|---|
| 2025.09.22 | ₩14,452 | ₩15,230 | ₩14,277 | ₩15,163 | +4.92% | 167.3만 |
|---|
| 2025.09.19 | ₩14,734 | ₩14,761 | ₩14,371 | ₩14,573 | -1.09% | 323.2만 |
|---|
| 2025.09.18 | ₩15,016 | ₩15,103 | ₩14,774 | ₩14,828 | -1.25% | 132.5만 |
|---|
| 2025.09.17 | ₩14,962 | ₩15,378 | ₩14,640 | ₩14,828 | -0.90% | 127.4만 |
|---|
| 2025.09.16 | ₩14,680 | ₩15,103 | ₩14,606 | ₩15,042 | +2.47% | 158만 |
|---|
| 2025.09.15 | ₩14,613 | ₩14,908 | ₩14,453 | ₩14,519 | -0.64% | 149만 |
|---|
| 2025.09.12 | ₩14,680 | ₩14,814 | ₩14,418 | ₩14,492 | -1.28% | 124.4만 |
|---|
| 2025.09.11 | ₩14,063 | ₩14,820 | ₩13,989 | ₩14,667 | +4.29% | 177.4만 |
|---|
| 2025.09.10 | ₩14,049 | ₩14,385 | ₩13,970 | ₩14,304 | +1.81% | 227.6만 |
|---|
| 2025.09.09 | ₩14,358 | ₩14,617 | ₩13,955 | ₩14,049 | -2.15% | 172.5만 |
|---|
| 2025.09.08 | ₩14,680 | ₩14,734 | ₩14,210 | ₩14,358 | -2.19% | 133.3만 |
|---|
| 2025.09.05 | ₩14,787 | ₩14,922 | ₩14,277 | ₩14,479 | -2.09% | 231.5만 |
|---|
| 2025.09.04 | ₩14,667 | ₩15,056 | ₩14,479 | ₩14,962 | +2.01% | 259.8만 |
|---|
| 2025.09.03 | ₩15,002 | ₩15,163 | ₩14,499 | ₩14,600 | -2.68% | 223.2만 |
|---|
| 2025.09.02 | ₩15,566 | ₩15,700 | ₩15,042 | ₩15,190 | -2.41% | 125.6만 |
|---|
| 2025.08.29 | ₩15,686 | ₩15,861 | ₩15,572 | ₩15,713 | +0.17% | 115.7만 |
|---|
| 2025.08.28 | ₩15,740 | ₩15,807 | ₩15,499 | ₩15,686 | -0.34% | 84.8만 |
|---|