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 | ₩16,548 | ₩16,735 | ₩16,333 | ₩16,481 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,695 | ₩16,829 | ₩16,199 | ₩16,306 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,870 | ₩17,393 | ₩16,514 | ₩16,709 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,977 | ₩17,594 | ₩16,776 | ₩17,044 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,320 | ₩17,533 | ₩16,320 | ₩17,057 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,515 | ₩16,273 | ₩15,468 | ₩16,145 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,494 | ₩16,494 | ₩15,649 | ₩15,676 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,757 | ₩16,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,105 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,588 | ₩16,682 | ₩15,549 | ₩15,622 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,097 | ₩17,285 | ₩16,259 | ₩16,494 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,494 | ₩17,889 | ₩16,427 | ₩16,722 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,381 | ₩15,448 | ₩14,711 | ₩14,737 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,944 | ₩15,958 | ₩15,368 | ₩15,448 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,352 | ₩17,500 | ₩15,971 | ₩16,092 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,157 | ₩18,345 | ₩17,258 | ₩17,795 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,130 | ₩18,318 | ₩17,882 | ₩18,170 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,304 | ₩18,961 | ₩17,922 | ₩17,996 | -1.68% | 182.5만 |
|---|
| 2026.09.16 | ₩18,371 | ₩18,707 | ₩17,741 | ₩18,197 | -0.95% | 292.6만 |
|---|
| 2026.09.15 | ₩17,781 | ₩18,593 | ₩17,647 | ₩18,278 | +2.79% | 292만 |
|---|
| 2026.09.14 | ₩18,318 | ₩18,318 | ₩17,205 | ₩17,620 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | ₩18,774 | ₩19,317 | ₩18,506 | ₩18,988 | +1.14% | 230.5만 |
|---|
| 2026.09.10 | ₩19,739 | ₩19,739 | ₩18,539 | ₩18,599 | -5.77% | 350.7만 |
|---|
| 2026.09.09 | ₩19,029 | ₩19,592 | ₩18,412 | ₩19,551 | +2.75% | 357.9만 |
|---|
| 2026.09.08 | ₩18,532 | ₩19,337 | ₩18,331 | ₩18,760 | +1.23% | 323.6만 |
|---|
| 2026.09.04 | ₩17,594 | ₩18,184 | ₩17,393 | ₩18,050 | +2.59% | 415.7만 |
|---|
| 2026.09.03 | ₩17,366 | ₩17,889 | ₩17,158 | ₩17,661 | +1.70% | 261.5만 |
|---|
| 2026.09.02 | ₩17,017 | ₩17,540 | ₩16,494 | ₩17,473 | +2.68% | 486.8만 |
|---|
| 2026.09.01 | ₩17,513 | ₩18,009 | ₩16,923 | ₩17,004 | -2.91% | 262.6만 |
|---|
| 2026.08.31 | ₩17,674 | ₩18,063 | ₩17,413 | ₩17,567 | -0.61% | 242.9만 |
|---|
| 2026.08.28 | ₩17,339 | ₩17,594 | ₩17,124 | ₩17,232 | -0.62% | 147.7만 |
|---|
| 2026.08.27 | ₩16,320 | ₩17,594 | ₩16,186 | ₩17,433 | +6.82% | 222.1만 |
|---|
| 2026.08.26 | ₩15,971 | ₩16,487 | ₩15,783 | ₩16,186 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,958 | ₩16,910 | ₩15,870 | ₩16,119 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,668 | ₩16,735 | ₩15,864 | ₩15,958 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,567 | ₩17,567 | ₩16,548 | ₩16,870 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,647 | ₩18,358 | ₩17,024 | ₩17,419 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,258 | ₩17,634 | ₩16,776 | ₩17,473 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,124 | ₩17,419 | ₩16,601 | ₩16,963 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,950 | ₩17,527 | ₩16,863 | ₩17,191 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,850 | ₩16,937 | ₩15,761 | ₩16,695 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,689 | ₩16,186 | ₩15,354 | ₩15,810 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,145 | ₩16,414 | ₩15,542 | ₩15,743 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,797 | ₩16,541 | ₩15,770 | ₩16,065 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,341 | ₩15,984 | ₩15,341 | ₩15,797 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,429 | ₩15,542 | ₩14,416 | ₩15,113 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,134 | ₩15,046 | ₩13,839 | ₩14,845 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,107 | ₩14,744 | ₩13,839 | ₩14,308 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,296 | ₩15,032 | ₩12,786 | ₩14,657 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩14,000 | ₩14,831 | ₩13,812 | ₩14,657 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,121 | ₩14,590 | ₩13,423 | ₩14,469 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩14,000 | ₩14,322 | ₩13,611 | ₩13,812 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,925 | ₩15,260 | ₩13,598 | ₩13,651 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,073 | ₩15,207 | ₩14,161 | ₩14,724 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,649 | ₩16,212 | ₩15,220 | ₩15,341 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,527 | ₩17,661 | ₩16,011 | ₩16,038 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,954 | ₩20,128 | ₩17,299 | ₩17,527 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,176 | ₩20,128 | ₩19,176 | ₩19,511 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,693 | ₩19,243 | ₩18,358 | ₩19,096 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,680 | ₩19,109 | ₩18,425 | ₩18,452 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,653 | ₩18,888 | ₩18,076 | ₩18,868 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,787 | ₩19,216 | ₩18,278 | ₩18,465 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,619 | ₩20,142 | ₩18,894 | ₩19,189 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,115 | ₩20,603 | ₩19,531 | ₩19,712 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,565 | ₩19,994 | ₩19,350 | ₩19,806 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,163 | ₩19,498 | ₩18,888 | ₩19,297 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,243 | ₩19,404 | ₩18,720 | ₩19,055 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,975 | ₩19,712 | ₩18,794 | ₩19,176 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,559 | ₩18,908 | ₩18,103 | ₩18,747 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,404 | ₩20,222 | ₩18,438 | ₩18,532 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,255 | ₩21,654 | ₩19,062 | ₩19,404 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,126 | ₩22,528 | ₩20,892 | ₩20,946 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,414 | ₩22,783 | ₩22,113 | ₩22,274 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,569 | ₩23,038 | ₩21,959 | ₩22,435 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,979 | ₩22,797 | ₩21,818 | ₩22,797 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,335 | ₩22,435 | ₩21,335 | ₩22,314 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,469 | ₩21,543 | ₩20,665 | ₩21,120 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,563 | ₩22,341 | ₩21,456 | ₩22,005 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,952 | ₩22,220 | ₩21,201 | ₩22,099 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,885 | ₩21,912 | ₩20,866 | ₩21,724 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,327 | ₩22,333 | ₩21,483 | ₩21,563 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,979 | ₩22,770 | ₩21,764 | ₩21,938 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,979 | ₩22,958 | ₩21,831 | ₩22,274 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,300 | ₩22,944 | ₩21,804 | ₩22,756 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,065 | ₩23,186 | ₩22,052 | ₩22,086 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,528 | ₩23,031 | ₩22,327 | ₩22,837 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,823 | ₩23,038 | ₩21,523 | ₩22,153 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,917 | ₩23,239 | ₩22,569 | ₩23,172 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩24,004 | ₩24,411 | ₩22,019 | ₩22,368 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,910 | ₩24,620 | ₩23,333 | ₩24,473 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,607 | ₩25,103 | ₩23,923 | ₩24,017 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,615 | ₩24,728 | ₩23,615 | ₩24,191 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,535 | ₩23,548 | ₩22,528 | ₩22,944 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,783 | ₩23,333 | ₩22,300 | ₩22,381 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,674 | ₩24,808 | ₩22,622 | ₩22,823 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,264 | ₩25,774 | ₩24,299 | ₩24,352 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,774 | ₩26,498 | ₩25,345 | ₩25,921 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩26,002 | ₩26,136 | ₩25,291 | ₩25,572 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,820 | ₩26,994 | ₩25,519 | ₩26,109 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,345 | ₩26,551 | ₩25,210 | ₩26,484 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,471 | ₩26,471 | ₩25,184 | ₩25,747 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,492 | ₩26,766 | ₩25,143 | ₩26,082 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,929 | ₩25,787 | ₩24,647 | ₩25,304 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,479 | ₩25,935 | ₩24,956 | ₩25,452 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,076 | ₩25,653 | ₩24,540 | ₩25,412 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,371 | ₩25,599 | ₩24,057 | ₩24,513 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,438 | ₩25,988 | ₩25,076 | ₩25,264 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,567 | ₩25,593 | ₩23,695 | ₩25,090 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,151 | ₩24,527 | ₩23,360 | ₩24,513 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,023 | ₩25,425 | ₩23,896 | ₩24,661 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,682 | ₩26,297 | ₩23,682 | ₩25,774 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,944 | ₩23,936 | ₩22,716 | ₩23,802 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,105 | ₩23,876 | ₩22,850 | ₩22,971 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,783 | ₩23,306 | ₩22,488 | ₩23,306 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,427 | ₩23,883 | ₩22,810 | ₩23,065 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,636 | ₩23,340 | ₩22,421 | ₩22,931 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,019 | ₩22,904 | ₩21,281 | ₩22,394 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,871 | ₩22,126 | ₩21,429 | ₩21,871 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,551 | ₩21,778 | ₩20,383 | ₩21,603 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,847 | ₩20,799 | ₩19,739 | ₩20,691 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,693 | ₩19,659 | ₩18,693 | ₩19,619 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,875 | ₩18,613 | ₩17,647 | ₩18,519 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,433 | ₩18,418 | ₩16,950 | ₩17,822 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,090 | ₩18,425 | ₩17,781 | ₩18,023 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,682 | ₩17,728 | ₩16,655 | ₩17,661 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,703 | ₩16,662 | ₩15,381 | ₩16,078 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,475 | ₩16,682 | ₩15,381 | ₩15,703 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,314 | ₩15,508 | ₩14,885 | ₩15,247 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,166 | ₩15,562 | ₩15,059 | ₩15,435 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,174 | ₩15,260 | ₩14,107 | ₩15,180 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,764 | ₩15,146 | ₩14,516 | ₩15,073 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,536 | ₩15,971 | ₩14,268 | ₩14,965 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,205 | ₩18,023 | ₩16,266 | ₩16,293 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,191 | ₩17,406 | ₩15,891 | ₩16,360 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,701 | ₩18,103 | ₩17,232 | ₩17,594 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,036 | ₩18,492 | ₩17,553 | ₩17,634 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,961 | ₩19,002 | ₩17,688 | ₩17,728 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,117 | ₩19,079 | ₩18,117 | ₩18,774 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,795 | ₩18,224 | ₩17,594 | ₩18,184 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,299 | ₩18,519 | ₩17,299 | ₩18,063 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,352 | ₩17,527 | ₩16,347 | ₩16,990 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,278 | ₩18,566 | ₩17,969 | ₩18,076 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,264 | ₩18,666 | ₩17,822 | ₩18,345 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,747 | ₩19,082 | ₩18,117 | ₩18,143 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,781 | ₩19,015 | ₩17,667 | ₩18,747 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,936 | ₩18,331 | ₩17,386 | ₩17,688 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,889 | ₩18,318 | ₩17,661 | ₩18,237 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,701 | ₩18,552 | ₩17,366 | ₩18,103 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,467 | ₩17,728 | ₩16,306 | ₩17,701 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,689 | ₩16,883 | ₩15,448 | ₩16,628 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,971 | ₩16,722 | ₩15,622 | ₩15,958 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,381 | ₩16,105 | ₩14,992 | ₩15,810 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,678 | ₩15,234 | ₩13,463 | ₩15,180 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,463 | ₩13,517 | ₩12,753 | ₩13,463 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,155 | ₩13,893 | ₩12,994 | ₩13,289 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,168 | ₩13,370 | ₩12,538 | ₩13,356 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,048 | ₩13,162 | ₩12,726 | ₩12,914 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,485 | ₩13,490 | ₩12,431 | ₩13,182 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,973 | ₩14,308 | ₩12,820 | ₩12,833 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,421 | ₩15,529 | ₩13,128 | ₩13,906 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,381 | ₩15,663 | ₩14,509 | ₩14,751 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,837 | ₩15,998 | ₩15,381 | ₩15,703 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,266 | ₩16,507 | ₩15,730 | ₩16,172 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,226 | ₩16,440 | ₩15,797 | ₩15,971 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,011 | ₩16,212 | ₩15,180 | ₩15,824 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,166 | ₩16,038 | ₩15,099 | ₩15,783 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,092 | ₩16,092 | ₩14,831 | ₩15,032 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,092 | ₩16,359 | ₩15,783 | ₩16,105 | +0.08% | 138.8만 |
|---|
| 2026.02.10 | ₩16,092 | ₩16,092 | ₩15,475 | ₩15,676 | -2.58% | 94.6만 |
|---|
| 2026.02.09 | ₩15,676 | ₩16,065 | ₩15,571 | ₩16,025 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,126 | ₩16,011 | ₩14,925 | ₩15,757 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,515 | ₩15,769 | ₩14,550 | ₩15,006 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,172 | ₩16,286 | ₩15,435 | ₩15,904 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,689 | ₩16,186 | ₩15,508 | ₩16,132 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,180 | ₩15,891 | ₩15,086 | ₩15,783 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,555 | ₩16,078 | ₩15,260 | ₩15,649 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,931 | ₩16,655 | ₩15,609 | ₩15,864 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,864 | ₩16,025 | ₩15,140 | ₩15,663 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,274 | ₩15,797 | ₩15,173 | ₩15,569 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,038 | ₩16,152 | ₩15,260 | ₩15,421 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,266 | ₩16,621 | ₩15,897 | ₩15,984 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,569 | ₩16,279 | ₩15,569 | ₩15,850 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,327 | ₩16,011 | ₩15,247 | ₩15,542 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,845 | ₩15,046 | ₩14,483 | ₩14,992 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,751 | ₩14,892 | ₩14,416 | ₩14,818 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,053 | ₩14,858 | ₩13,785 | ₩14,657 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,509 | ₩15,053 | ₩14,241 | ₩14,322 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,483 | ₩14,724 | ₩14,308 | ₩14,362 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,013 | ₩14,483 | ₩13,799 | ₩14,389 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,893 | ₩13,980 | ₩13,470 | ₩13,893 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,142 | ₩14,214 | ₩13,142 | ₩13,812 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,517 | ₩13,564 | ₩13,115 | ₩13,155 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,235 | ₩13,517 | ₩12,833 | ₩13,423 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,410 | ₩13,879 | ₩12,337 | ₩13,115 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,914 | ₩13,162 | ₩12,337 | ₩13,034 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,806 | ₩12,969 | ₩12,545 | ₩12,632 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,766 | ₩13,142 | ₩12,686 | ₩12,914 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,686 | ₩13,075 | ₩12,652 | ₩12,793 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,780 | ₩12,860 | ₩12,505 | ₩12,632 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩13,008 | ₩13,088 | ₩12,793 | ₩12,873 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,471 | ₩13,155 | ₩12,364 | ₩13,115 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,578 | ₩12,793 | ₩12,317 | ₩12,485 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,645 | ₩12,967 | ₩12,297 | ₩12,350 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,128 | ₩13,209 | ₩12,565 | ₩12,578 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,142 | ₩13,517 | ₩12,794 | ₩12,994 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,088 | ₩13,396 | ₩12,753 | ₩13,075 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,504 | ₩13,504 | ₩13,061 | ₩13,463 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,228 | ₩14,335 | ₩13,356 | ₩13,530 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,785 | ₩14,214 | ₩13,671 | ₩14,013 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,544 | ₩14,188 | ₩13,417 | ₩13,986 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,235 | ₩13,598 | ₩13,095 | ₩13,571 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,303 | ₩13,631 | ₩12,786 | ₩13,034 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,571 | ₩13,799 | ₩13,209 | ₩13,343 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩13,008 | ₩13,490 | ₩12,766 | ₩13,477 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,042 | ₩13,008 | ₩11,814 | ₩13,008 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,599 | ₩12,109 | ₩11,502 | ₩11,854 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,465 | ₩11,787 | ₩11,358 | ₩11,680 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,170 | ₩11,667 | ₩11,050 | ₩11,559 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,117 | ₩11,318 | ₩11,036 | ₩11,184 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,822 | ₩11,278 | ₩10,622 | ₩11,184 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,755 | ₩10,889 | ₩10,248 | ₩10,862 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,050 | ₩11,278 | ₩10,674 | ₩10,929 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,069 | ₩12,605 | ₩11,452 | ₩11,492 | -4.78% | 275.7만 |
|---|
| 2025.11.19 | ₩11,814 | ₩12,029 | ₩11,613 | ₩11,841 | +0.23% | 241.6만 |
|---|
| 2025.11.18 | ₩11,278 | ₩12,243 | ₩11,264 | ₩12,136 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,774 | ₩12,377 | ₩11,452 | ₩11,465 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,023 | ₩12,149 | ₩10,969 | ₩11,988 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,613 | ₩12,376 | ₩11,170 | ₩11,921 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,463 | ₩13,544 | ₩11,358 | ₩11,439 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,214 | ₩14,456 | ₩13,551 | ₩13,651 | -3.96% | 318만 |
|---|
| 2025.11.10 | ₩15,247 | ₩15,247 | ₩14,174 | ₩14,268 | -6.42% | 246.9만 |
|---|
| 2025.11.07 | ₩14,791 | ₩15,046 | ₩14,456 | ₩14,952 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,086 | ₩15,207 | ₩14,644 | ₩15,006 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,335 | ₩15,636 | ₩14,040 | ₩15,086 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,550 | ₩15,435 | ₩14,013 | ₩14,268 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,561 | ₩16,997 | ₩16,333 | ₩16,963 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,092 | ₩16,836 | ₩16,038 | ₩16,601 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,837 | ₩16,735 | ₩15,703 | ₩16,186 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩14,000 | ₩16,447 | ₩14,000 | ₩16,212 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,228 | ₩14,403 | ₩13,799 | ₩13,893 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,080 | ₩14,744 | ₩14,013 | ₩14,389 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,308 | ₩14,369 | ₩14,027 | ₩14,094 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,027 | ₩14,503 | ₩13,812 | ₩14,201 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,986 | ₩14,174 | ₩13,423 | ₩13,584 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,563 | ₩14,657 | ₩13,886 | ₩13,906 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,812 | ₩14,436 | ₩13,725 | ₩14,389 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,665 | ₩13,913 | ₩13,457 | ₩13,732 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,362 | ₩14,456 | ₩13,624 | ₩13,745 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,657 | ₩14,952 | ₩14,308 | ₩14,308 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,134 | ₩14,603 | ₩14,134 | ₩14,416 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,174 | ₩14,617 | ₩13,986 | ₩14,536 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,657 | ₩14,786 | ₩14,013 | ₩14,147 | -3.48% | 299만 |
|---|