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 | ₩16,549 | ₩16,737 | ₩16,334 | ₩16,482 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,696 | ₩16,830 | ₩16,200 | ₩16,307 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,871 | ₩17,394 | ₩16,515 | ₩16,710 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,978 | ₩17,595 | ₩16,777 | ₩17,045 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,321 | ₩17,534 | ₩16,321 | ₩17,058 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,516 | ₩16,274 | ₩15,469 | ₩16,146 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,495 | ₩16,495 | ₩15,650 | ₩15,677 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,758 | ₩16,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,106 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,589 | ₩16,683 | ₩15,550 | ₩15,623 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,099 | ₩17,286 | ₩16,260 | ₩16,495 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,495 | ₩17,890 | ₩16,428 | ₩16,723 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,382 | ₩15,449 | ₩14,712 | ₩14,738 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,945 | ₩15,959 | ₩15,369 | ₩15,449 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,353 | ₩17,501 | ₩15,986 | ₩16,093 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,158 | ₩18,346 | ₩17,260 | ₩17,796 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,131 | ₩18,319 | ₩17,883 | ₩18,171 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,306 | ₩18,963 | ₩17,923 | ₩17,997 | -1.68% | 182.5만 |
|---|
| 2026.09.15 | — | — | — | ₩18,279 | — | — |
|---|
| 2026.09.14 | ₩18,319 | ₩18,319 | ₩17,206 | ₩17,622 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | — | — | — | ₩18,990 | — | — |
|---|
| 2026.08.27 | ₩16,321 | ₩17,595 | ₩16,187 | ₩17,434 | +6.82% | 222만 |
|---|
| 2026.08.26 | ₩15,972 | ₩16,488 | ₩15,784 | ₩16,187 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,959 | ₩16,911 | ₩15,872 | ₩16,120 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,670 | ₩16,737 | ₩15,865 | ₩15,959 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,568 | ₩17,568 | ₩16,549 | ₩16,871 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,648 | ₩18,359 | ₩17,025 | ₩17,420 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,260 | ₩17,635 | ₩16,777 | ₩17,474 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,125 | ₩17,420 | ₩16,602 | ₩16,965 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,951 | ₩17,528 | ₩16,864 | ₩17,193 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,851 | ₩16,938 | ₩15,762 | ₩16,696 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,691 | ₩16,187 | ₩15,355 | ₩15,811 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,146 | ₩16,415 | ₩15,543 | ₩15,744 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,798 | ₩16,542 | ₩15,771 | ₩16,066 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,342 | ₩15,986 | ₩15,342 | ₩15,798 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,430 | ₩15,543 | ₩14,417 | ₩15,114 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,135 | ₩15,047 | ₩13,840 | ₩14,846 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,108 | ₩14,745 | ₩13,840 | ₩14,309 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,297 | ₩15,033 | ₩12,787 | ₩14,658 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩14,001 | ₩14,832 | ₩13,813 | ₩14,658 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,121 | ₩14,591 | ₩13,424 | ₩14,470 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩14,001 | ₩14,323 | ₩13,612 | ₩13,813 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,926 | ₩15,261 | ₩13,598 | ₩13,652 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,074 | ₩15,208 | ₩14,162 | ₩14,725 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,650 | ₩16,214 | ₩15,221 | ₩15,342 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,528 | ₩17,662 | ₩16,012 | ₩16,039 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,955 | ₩20,129 | ₩17,300 | ₩17,528 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,177 | ₩20,129 | ₩19,177 | ₩19,513 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,695 | ₩19,244 | ₩18,359 | ₩19,097 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,681 | ₩19,110 | ₩18,426 | ₩18,453 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,654 | ₩18,889 | ₩18,078 | ₩18,869 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,788 | ₩19,218 | ₩18,279 | ₩18,467 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,620 | ₩20,143 | ₩18,896 | ₩19,191 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,116 | ₩20,604 | ₩19,533 | ₩19,714 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,566 | ₩19,995 | ₩19,352 | ₩19,808 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,164 | ₩19,499 | ₩18,889 | ₩19,298 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,244 | ₩19,405 | ₩18,721 | ₩19,057 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,976 | ₩19,714 | ₩18,795 | ₩19,177 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,560 | ₩18,909 | ₩18,104 | ₩18,748 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,405 | ₩20,223 | ₩18,440 | ₩18,534 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,256 | ₩21,656 | ₩19,063 | ₩19,405 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,128 | ₩22,530 | ₩20,894 | ₩20,948 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,416 | ₩22,785 | ₩22,114 | ₩22,275 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,570 | ₩23,040 | ₩21,960 | ₩22,436 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,980 | ₩22,798 | ₩21,819 | ₩22,798 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,336 | ₩22,436 | ₩21,336 | ₩22,315 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,471 | ₩21,544 | ₩20,666 | ₩21,122 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,564 | ₩22,342 | ₩21,457 | ₩22,007 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,953 | ₩22,222 | ₩21,202 | ₩22,101 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,886 | ₩21,913 | ₩20,867 | ₩21,725 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,329 | ₩22,334 | ₩21,484 | ₩21,564 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,980 | ₩22,771 | ₩21,766 | ₩21,940 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,980 | ₩22,959 | ₩21,833 | ₩22,275 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,302 | ₩22,946 | ₩21,806 | ₩22,758 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,066 | ₩23,187 | ₩22,054 | ₩22,087 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,530 | ₩23,033 | ₩22,329 | ₩22,838 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,825 | ₩23,040 | ₩21,524 | ₩22,154 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,919 | ₩23,241 | ₩22,570 | ₩23,174 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩24,005 | ₩24,413 | ₩22,020 | ₩22,369 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,911 | ₩24,622 | ₩23,335 | ₩24,475 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,609 | ₩25,105 | ₩23,925 | ₩24,019 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,616 | ₩24,729 | ₩23,616 | ₩24,193 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,537 | ₩23,549 | ₩22,530 | ₩22,946 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,785 | ₩23,335 | ₩22,302 | ₩22,382 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,676 | ₩24,810 | ₩22,624 | ₩22,825 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,266 | ₩25,775 | ₩24,300 | ₩24,354 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,775 | ₩26,500 | ₩25,346 | ₩25,923 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩26,003 | ₩26,137 | ₩25,293 | ₩25,574 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,821 | ₩26,996 | ₩25,521 | ₩26,111 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,346 | ₩26,553 | ₩25,212 | ₩26,486 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,473 | ₩26,473 | ₩25,185 | ₩25,749 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,494 | ₩26,768 | ₩25,145 | ₩26,084 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,930 | ₩25,789 | ₩24,649 | ₩25,306 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,480 | ₩25,936 | ₩24,957 | ₩25,454 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,078 | ₩25,655 | ₩24,542 | ₩25,413 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,373 | ₩25,601 | ₩24,059 | ₩24,515 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,440 | ₩25,990 | ₩25,078 | ₩25,266 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,568 | ₩25,594 | ₩23,697 | ₩25,091 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,153 | ₩24,528 | ₩23,361 | ₩24,515 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,024 | ₩25,427 | ₩23,898 | ₩24,662 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,683 | ₩26,298 | ₩23,683 | ₩25,775 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,946 | ₩23,938 | ₩22,718 | ₩23,804 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,107 | ₩23,878 | ₩22,852 | ₩22,973 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,785 | ₩23,308 | ₩22,490 | ₩23,308 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,428 | ₩23,884 | ₩22,812 | ₩23,066 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,637 | ₩23,341 | ₩22,423 | ₩22,932 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,020 | ₩22,905 | ₩21,283 | ₩22,396 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,873 | ₩22,128 | ₩21,430 | ₩21,873 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,552 | ₩21,779 | ₩20,384 | ₩21,605 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,848 | ₩20,800 | ₩19,741 | ₩20,693 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,695 | ₩19,660 | ₩18,695 | ₩19,620 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,876 | ₩18,614 | ₩17,648 | ₩18,520 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,434 | ₩18,420 | ₩16,951 | ₩17,823 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,091 | ₩18,426 | ₩17,783 | ₩18,024 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,683 | ₩17,729 | ₩16,656 | ₩17,662 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,704 | ₩16,663 | ₩15,382 | ₩16,079 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,476 | ₩16,683 | ₩15,382 | ₩15,704 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,315 | ₩15,509 | ₩14,886 | ₩15,248 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,168 | ₩15,563 | ₩15,060 | ₩15,436 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,175 | ₩15,261 | ₩14,108 | ₩15,181 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,765 | ₩15,147 | ₩14,517 | ₩15,074 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,537 | ₩15,972 | ₩14,269 | ₩14,966 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,206 | ₩18,024 | ₩16,267 | ₩16,294 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,193 | ₩17,407 | ₩15,892 | ₩16,361 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,702 | ₩18,104 | ₩17,233 | ₩17,595 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,037 | ₩18,493 | ₩17,555 | ₩17,635 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,963 | ₩19,003 | ₩17,689 | ₩17,729 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,118 | ₩19,081 | ₩18,118 | ₩18,775 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,796 | ₩18,225 | ₩17,595 | ₩18,185 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,300 | ₩18,520 | ₩17,300 | ₩18,064 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,353 | ₩17,528 | ₩16,348 | ₩16,991 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,279 | ₩18,567 | ₩17,970 | ₩18,078 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,265 | ₩18,668 | ₩17,823 | ₩18,346 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,748 | ₩19,083 | ₩18,118 | ₩18,145 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,783 | ₩19,016 | ₩17,669 | ₩18,748 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,937 | ₩18,332 | ₩17,387 | ₩17,689 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,890 | ₩18,319 | ₩17,662 | ₩18,239 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,702 | ₩18,554 | ₩17,367 | ₩18,104 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,468 | ₩17,729 | ₩16,307 | ₩17,702 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,691 | ₩16,884 | ₩15,449 | ₩16,629 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,972 | ₩16,723 | ₩15,623 | ₩15,959 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,382 | ₩16,106 | ₩14,993 | ₩15,811 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,679 | ₩15,235 | ₩13,464 | ₩15,181 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,464 | ₩13,518 | ₩12,754 | ₩13,464 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,156 | ₩13,893 | ₩12,995 | ₩13,290 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,169 | ₩13,370 | ₩12,539 | ₩13,357 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,049 | ₩13,163 | ₩12,727 | ₩12,915 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,485 | ₩13,491 | ₩12,432 | ₩13,183 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,974 | ₩14,309 | ₩12,821 | ₩12,834 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,422 | ₩15,530 | ₩13,129 | ₩13,907 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,382 | ₩15,664 | ₩14,510 | ₩14,752 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,838 | ₩15,999 | ₩15,382 | ₩15,704 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,267 | ₩16,509 | ₩15,731 | ₩16,173 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,227 | ₩16,442 | ₩15,798 | ₩15,972 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,012 | ₩16,214 | ₩15,181 | ₩15,825 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,168 | ₩16,039 | ₩15,100 | ₩15,784 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,093 | ₩16,093 | ₩14,832 | ₩15,033 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,093 | ₩16,360 | ₩15,784 | ₩16,106 | +0.08% | 138.8만 |
|---|
| 2026.02.10 | ₩16,093 | ₩16,093 | ₩15,476 | ₩15,677 | -2.58% | 94.6만 |
|---|
| 2026.02.09 | ₩15,677 | ₩16,066 | ₩15,573 | ₩16,026 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,127 | ₩16,012 | ₩14,926 | ₩15,758 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,516 | ₩15,770 | ₩14,551 | ₩15,007 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,173 | ₩16,287 | ₩15,436 | ₩15,905 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,691 | ₩16,187 | ₩15,509 | ₩16,133 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,181 | ₩15,892 | ₩15,087 | ₩15,784 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,556 | ₩16,079 | ₩15,261 | ₩15,650 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,932 | ₩16,656 | ₩15,610 | ₩15,865 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,865 | ₩16,026 | ₩15,141 | ₩15,664 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,275 | ₩15,798 | ₩15,174 | ₩15,570 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,039 | ₩16,153 | ₩15,261 | ₩15,422 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,267 | ₩16,623 | ₩15,898 | ₩15,986 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,570 | ₩16,281 | ₩15,570 | ₩15,851 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,328 | ₩16,012 | ₩15,248 | ₩15,543 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,846 | ₩15,047 | ₩14,484 | ₩14,993 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,752 | ₩14,893 | ₩14,417 | ₩14,819 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,054 | ₩14,859 | ₩13,786 | ₩14,658 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,510 | ₩15,054 | ₩14,242 | ₩14,323 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,484 | ₩14,725 | ₩14,309 | ₩14,363 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,014 | ₩14,484 | ₩13,800 | ₩14,390 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,893 | ₩13,981 | ₩13,471 | ₩13,893 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,142 | ₩14,215 | ₩13,142 | ₩13,813 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,518 | ₩13,565 | ₩13,116 | ₩13,156 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,236 | ₩13,518 | ₩12,834 | ₩13,424 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,411 | ₩13,880 | ₩12,338 | ₩13,116 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,915 | ₩13,163 | ₩12,338 | ₩13,035 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,807 | ₩12,969 | ₩12,546 | ₩12,633 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,767 | ₩13,142 | ₩12,687 | ₩12,915 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,687 | ₩13,075 | ₩12,653 | ₩12,794 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,780 | ₩12,861 | ₩12,505 | ₩12,633 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩13,008 | ₩13,089 | ₩12,794 | ₩12,874 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,472 | ₩13,156 | ₩12,365 | ₩13,116 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,579 | ₩12,794 | ₩12,318 | ₩12,485 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,646 | ₩12,968 | ₩12,298 | ₩12,351 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,129 | ₩13,210 | ₩12,566 | ₩12,579 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,142 | ₩13,518 | ₩12,795 | ₩12,995 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,089 | ₩13,397 | ₩12,754 | ₩13,075 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,505 | ₩13,505 | ₩13,062 | ₩13,464 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,229 | ₩14,336 | ₩13,357 | ₩13,531 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,786 | ₩14,215 | ₩13,672 | ₩14,014 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,545 | ₩14,189 | ₩13,417 | ₩13,987 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,236 | ₩13,598 | ₩13,096 | ₩13,572 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,303 | ₩13,632 | ₩12,787 | ₩13,035 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,572 | ₩13,800 | ₩13,210 | ₩13,344 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩13,008 | ₩13,491 | ₩12,767 | ₩13,478 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,043 | ₩13,008 | ₩11,815 | ₩13,008 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,600 | ₩12,110 | ₩11,502 | ₩11,855 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,466 | ₩11,788 | ₩11,359 | ₩11,681 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,171 | ₩11,667 | ₩11,050 | ₩11,560 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,117 | ₩11,319 | ₩11,037 | ₩11,185 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,822 | ₩11,278 | ₩10,623 | ₩11,185 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,755 | ₩10,889 | ₩10,248 | ₩10,863 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,050 | ₩11,278 | ₩10,675 | ₩10,930 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,070 | ₩12,606 | ₩11,453 | ₩11,493 | -4.78% | 275.7만 |
|---|
| 2025.11.19 | ₩11,815 | ₩12,029 | ₩11,614 | ₩11,842 | +0.23% | 241.6만 |
|---|
| 2025.11.18 | ₩11,278 | ₩12,244 | ₩11,265 | ₩12,137 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,775 | ₩12,378 | ₩11,453 | ₩11,466 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,024 | ₩12,150 | ₩10,970 | ₩11,989 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,614 | ₩12,377 | ₩11,171 | ₩11,922 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,464 | ₩13,545 | ₩11,359 | ₩11,439 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,215 | ₩14,457 | ₩13,552 | ₩13,652 | -3.96% | 318만 |
|---|
| 2025.11.10 | ₩15,248 | ₩15,248 | ₩14,175 | ₩14,269 | -6.42% | 246.9만 |
|---|
| 2025.11.07 | ₩14,792 | ₩15,047 | ₩14,457 | ₩14,953 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,087 | ₩15,208 | ₩14,644 | ₩15,007 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,336 | ₩15,637 | ₩14,041 | ₩15,087 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,551 | ₩15,436 | ₩14,014 | ₩14,269 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,562 | ₩16,998 | ₩16,334 | ₩16,965 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,093 | ₩16,837 | ₩16,039 | ₩16,602 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,838 | ₩16,737 | ₩15,704 | ₩16,187 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩14,001 | ₩16,448 | ₩14,001 | ₩16,214 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,229 | ₩14,404 | ₩13,800 | ₩13,893 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,081 | ₩14,745 | ₩14,014 | ₩14,390 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,309 | ₩14,370 | ₩14,028 | ₩14,095 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,028 | ₩14,504 | ₩13,813 | ₩14,202 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,987 | ₩14,175 | ₩13,424 | ₩13,585 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,564 | ₩14,658 | ₩13,887 | ₩13,907 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,813 | ₩14,437 | ₩13,726 | ₩14,390 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,666 | ₩13,914 | ₩13,458 | ₩13,733 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,363 | ₩14,457 | ₩13,625 | ₩13,746 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,658 | ₩14,953 | ₩14,309 | ₩14,309 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,135 | ₩14,604 | ₩14,135 | ₩14,417 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,175 | ₩14,618 | ₩13,987 | ₩14,537 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,658 | ₩14,787 | ₩14,014 | ₩14,148 | -3.48% | 299만 |
|---|
| 2025.10.09 | ₩15,154 | ₩15,503 | ₩14,738 | ₩14,846 | -2.04% | 309.2만 |
|---|
| 2025.10.08 | ₩15,556 | ₩15,825 | ₩15,261 | ₩15,556 | 0.00% | 219.7만 |
|---|
| 2025.10.07 | ₩15,945 | ₩16,093 | ₩15,335 | ₩15,449 | -3.11% | 190.6만 |
|---|
| 2025.10.06 | ₩15,717 | ₩16,227 | ₩15,556 | ₩15,959 | +1.54% | 153.6만 |
|---|
| 2025.10.03 | ₩15,409 | ₩15,764 | ₩15,248 | ₩15,623 | +1.39% | 131.1만 |
|---|
| 2025.10.02 | ₩14,953 | ₩15,235 | ₩14,799 | ₩15,114 | +1.08% | 219.2만 |
|---|
| 2025.10.01 | ₩14,966 | ₩15,261 | ₩14,738 | ₩15,221 | +1.70% | 181.7만 |
|---|
| 2025.09.30 | ₩15,530 | ₩15,637 | ₩15,020 | ₩15,248 | -1.81% | 212.9만 |
|---|
| 2025.09.29 | ₩15,959 | ₩15,959 | ₩15,556 | ₩15,784 | -1.09% | 156.5만 |
|---|
| 2025.09.26 | ₩15,664 | ₩16,200 | ₩15,570 | ₩15,959 | +1.88% | 166.1만 |
|---|
| 2025.09.25 | ₩15,744 | ₩15,905 | ₩15,315 | ₩15,556 | -1.19% | 175.9만 |
|---|
| 2025.09.24 | ₩15,758 | ₩16,629 | ₩15,758 | ₩15,919 | +1.02% | 245.6만 |
|---|
| 2025.09.23 | ₩15,315 | ₩16,401 | ₩15,308 | ₩15,556 | +1.58% | 319.3만 |
|---|
| 2025.09.22 | ₩14,443 | ₩15,221 | ₩14,269 | ₩15,154 | +4.92% | 167.3만 |
|---|
| 2025.09.19 | ₩14,725 | ₩14,752 | ₩14,363 | ₩14,564 | -1.09% | 323.2만 |
|---|
| 2025.09.18 | ₩15,007 | ₩15,094 | ₩14,765 | ₩14,819 | -1.25% | 132.5만 |
|---|
| 2025.09.17 | ₩14,953 | ₩15,369 | ₩14,631 | ₩14,819 | -0.90% | 127.4만 |
|---|
| 2025.09.16 | ₩14,671 | ₩15,094 | ₩14,598 | ₩15,033 | +2.47% | 158만 |
|---|
| 2025.09.15 | ₩14,604 | ₩14,899 | ₩14,445 | ₩14,510 | -0.64% | 149만 |
|---|
| 2025.09.12 | ₩14,671 | ₩14,805 | ₩14,410 | ₩14,484 | -1.28% | 124.4만 |
|---|
| 2025.09.11 | ₩14,054 | ₩14,811 | ₩13,981 | ₩14,658 | +4.29% | 177.4만 |
|---|
| 2025.09.10 | ₩14,041 | ₩14,376 | ₩13,962 | ₩14,296 | +1.81% | 227.6만 |
|---|
| 2025.09.09 | ₩14,349 | ₩14,608 | ₩13,947 | ₩14,041 | -2.15% | 172.5만 |
|---|
| 2025.09.08 | ₩14,671 | ₩14,725 | ₩14,202 | ₩14,349 | -2.19% | 133.3만 |
|---|
| 2025.09.05 | ₩14,779 | ₩14,913 | ₩14,269 | ₩14,470 | -2.09% | 231.5만 |
|---|
| 2025.09.04 | ₩14,658 | ₩15,047 | ₩14,470 | ₩14,953 | +2.01% | 259.8만 |
|---|
| 2025.09.03 | ₩14,993 | ₩15,154 | ₩14,490 | ₩14,591 | -2.68% | 223.2만 |
|---|
| 2025.09.02 | ₩15,556 | ₩15,691 | ₩15,033 | ₩15,181 | -2.41% | 125.6만 |
|---|
| 2025.08.29 | ₩15,677 | ₩15,851 | ₩15,563 | ₩15,704 | +0.17% | 115.7만 |
|---|
| 2025.08.28 | ₩15,731 | ₩15,798 | ₩15,489 | ₩15,677 | -0.34% | 84.8만 |
|---|