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 | ₩16,337 | ₩16,485 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,699 | ₩16,833 | ₩16,203 | ₩16,310 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,874 | ₩17,397 | ₩16,518 | ₩16,713 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,981 | ₩17,598 | ₩16,780 | ₩17,048 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,324 | ₩17,538 | ₩16,324 | ₩17,061 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,519 | ₩16,277 | ₩15,472 | ₩16,149 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,498 | ₩16,498 | ₩15,653 | ₩15,680 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,760 | ₩16,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,109 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,592 | ₩16,686 | ₩15,552 | ₩15,626 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,102 | ₩17,289 | ₩16,263 | ₩16,498 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,498 | ₩17,893 | ₩16,431 | ₩16,726 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,385 | ₩15,452 | ₩14,714 | ₩14,741 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,948 | ₩15,962 | ₩15,371 | ₩15,452 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,357 | ₩17,504 | ₩15,975 | ₩16,096 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,161 | ₩18,349 | ₩17,263 | ₩17,799 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,135 | ₩18,322 | ₩17,886 | ₩18,175 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,309 | ₩18,966 | ₩17,927 | ₩18,000 | -1.68% | 182.5만 |
|---|
| 2026.09.16 | ₩18,376 | ₩18,711 | ₩17,746 | ₩18,202 | -0.95% | 292.6만 |
|---|
| 2026.09.15 | ₩17,786 | ₩18,597 | ₩17,652 | ₩18,282 | +2.79% | 292만 |
|---|
| 2026.09.14 | ₩18,322 | ₩18,322 | ₩17,209 | ₩17,625 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | ₩18,778 | ₩19,322 | ₩18,510 | ₩18,993 | +1.14% | 230.5만 |
|---|
| 2026.09.10 | ₩19,744 | ₩19,744 | ₩18,544 | ₩18,604 | -5.77% | 350.7만 |
|---|
| 2026.09.09 | ₩19,033 | ₩19,597 | ₩18,416 | ₩19,556 | +2.75% | 357.9만 |
|---|
| 2026.09.08 | ₩18,537 | ₩19,342 | ₩18,336 | ₩18,765 | +1.23% | 323.6만 |
|---|
| 2026.09.04 | ₩17,598 | ₩18,188 | ₩17,397 | ₩18,054 | +2.59% | 415.7만 |
|---|
| 2026.09.03 | ₩17,370 | ₩17,893 | ₩17,162 | ₩17,665 | +1.70% | 261.5만 |
|---|
| 2026.09.02 | ₩17,021 | ₩17,544 | ₩16,498 | ₩17,477 | +2.68% | 486.8만 |
|---|
| 2026.09.01 | ₩17,518 | ₩18,014 | ₩16,927 | ₩17,008 | -2.91% | 262.6만 |
|---|
| 2026.08.31 | ₩17,678 | ₩18,067 | ₩17,417 | ₩17,571 | -0.61% | 242.9만 |
|---|
| 2026.08.28 | ₩17,343 | ₩17,598 | ₩17,129 | ₩17,236 | -0.62% | 147.7만 |
|---|
| 2026.08.27 | ₩16,324 | ₩17,598 | ₩16,190 | ₩17,437 | +6.82% | 222.1만 |
|---|
| 2026.08.26 | ₩15,975 | ₩16,491 | ₩15,787 | ₩16,190 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,962 | ₩16,914 | ₩15,874 | ₩16,123 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,672 | ₩16,740 | ₩15,868 | ₩15,962 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,571 | ₩17,571 | ₩16,552 | ₩16,874 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,652 | ₩18,363 | ₩17,028 | ₩17,424 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,263 | ₩17,638 | ₩16,780 | ₩17,477 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,129 | ₩17,424 | ₩16,605 | ₩16,968 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,954 | ₩17,531 | ₩16,867 | ₩17,196 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,854 | ₩16,941 | ₩15,764 | ₩16,699 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,693 | ₩16,190 | ₩15,358 | ₩15,814 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,149 | ₩16,418 | ₩15,546 | ₩15,747 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,801 | ₩16,545 | ₩15,774 | ₩16,069 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,345 | ₩15,988 | ₩15,345 | ₩15,801 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,432 | ₩15,546 | ₩14,419 | ₩15,117 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,137 | ₩15,049 | ₩13,842 | ₩14,848 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,111 | ₩14,748 | ₩13,842 | ₩14,312 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,299 | ₩15,036 | ₩12,789 | ₩14,661 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩14,003 | ₩14,835 | ₩13,815 | ₩14,661 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,124 | ₩14,593 | ₩13,427 | ₩14,473 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩14,003 | ₩14,325 | ₩13,614 | ₩13,815 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,929 | ₩15,264 | ₩13,601 | ₩13,655 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,076 | ₩15,210 | ₩14,164 | ₩14,728 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,653 | ₩16,216 | ₩15,224 | ₩15,345 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,531 | ₩17,665 | ₩16,015 | ₩16,042 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,959 | ₩20,133 | ₩17,303 | ₩17,531 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,181 | ₩20,133 | ₩19,181 | ₩19,516 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,698 | ₩19,248 | ₩18,363 | ₩19,100 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,684 | ₩19,114 | ₩18,430 | ₩18,456 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,658 | ₩18,892 | ₩18,081 | ₩18,872 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,792 | ₩19,221 | ₩18,282 | ₩18,470 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,623 | ₩20,146 | ₩18,899 | ₩19,194 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,120 | ₩20,608 | ₩19,536 | ₩19,717 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,570 | ₩19,999 | ₩19,355 | ₩19,811 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,167 | ₩19,503 | ₩18,892 | ₩19,301 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,248 | ₩19,409 | ₩18,725 | ₩19,060 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,980 | ₩19,717 | ₩18,798 | ₩19,181 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,564 | ₩18,912 | ₩18,108 | ₩18,752 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,409 | ₩20,227 | ₩18,443 | ₩18,537 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,260 | ₩21,659 | ₩19,067 | ₩19,409 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,132 | ₩22,534 | ₩20,898 | ₩20,951 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,420 | ₩22,789 | ₩22,118 | ₩22,279 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,574 | ₩23,044 | ₩21,964 | ₩22,440 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,984 | ₩22,802 | ₩21,823 | ₩22,802 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,340 | ₩22,440 | ₩21,340 | ₩22,319 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,474 | ₩21,548 | ₩20,670 | ₩21,126 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,568 | ₩22,346 | ₩21,461 | ₩22,011 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,957 | ₩22,226 | ₩21,206 | ₩22,105 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,890 | ₩21,917 | ₩20,871 | ₩21,729 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,333 | ₩22,338 | ₩21,488 | ₩21,568 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,984 | ₩22,775 | ₩21,769 | ₩21,944 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,984 | ₩22,963 | ₩21,837 | ₩22,279 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,306 | ₩22,950 | ₩21,810 | ₩22,762 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,071 | ₩23,191 | ₩22,058 | ₩22,091 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,534 | ₩23,037 | ₩22,333 | ₩22,843 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,829 | ₩23,044 | ₩21,528 | ₩22,158 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,923 | ₩23,245 | ₩22,574 | ₩23,178 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩24,009 | ₩24,417 | ₩22,024 | ₩22,373 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,916 | ₩24,626 | ₩23,339 | ₩24,479 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,613 | ₩25,109 | ₩23,929 | ₩24,023 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,620 | ₩24,734 | ₩23,620 | ₩24,197 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,541 | ₩23,553 | ₩22,534 | ₩22,950 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,789 | ₩23,339 | ₩22,306 | ₩22,386 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,680 | ₩24,814 | ₩22,628 | ₩22,829 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,270 | ₩25,780 | ₩24,305 | ₩24,358 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,780 | ₩26,504 | ₩25,351 | ₩25,928 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩26,008 | ₩26,142 | ₩25,297 | ₩25,579 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,826 | ₩27,001 | ₩25,525 | ₩26,115 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,351 | ₩26,558 | ₩25,217 | ₩26,491 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,477 | ₩26,477 | ₩25,190 | ₩25,753 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,498 | ₩26,773 | ₩25,150 | ₩26,088 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,935 | ₩25,793 | ₩24,653 | ₩25,311 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,485 | ₩25,941 | ₩24,962 | ₩25,458 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,082 | ₩25,659 | ₩24,546 | ₩25,418 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,378 | ₩25,606 | ₩24,063 | ₩24,519 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,445 | ₩25,995 | ₩25,082 | ₩25,270 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,573 | ₩25,599 | ₩23,701 | ₩25,096 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,157 | ₩24,533 | ₩23,366 | ₩24,519 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,029 | ₩25,431 | ₩23,902 | ₩24,667 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,688 | ₩26,303 | ₩23,688 | ₩25,780 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,950 | ₩23,942 | ₩22,722 | ₩23,808 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,111 | ₩23,882 | ₩22,856 | ₩22,977 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,789 | ₩23,312 | ₩22,494 | ₩23,312 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,433 | ₩23,889 | ₩22,816 | ₩23,071 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,641 | ₩23,346 | ₩22,427 | ₩22,936 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,024 | ₩22,910 | ₩21,287 | ₩22,400 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,877 | ₩22,132 | ₩21,434 | ₩21,877 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,556 | ₩21,783 | ₩20,388 | ₩21,609 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,851 | ₩20,804 | ₩19,744 | ₩20,696 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,698 | ₩19,664 | ₩18,698 | ₩19,623 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,880 | ₩18,617 | ₩17,652 | ₩18,523 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,437 | ₩18,423 | ₩16,954 | ₩17,826 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,094 | ₩18,430 | ₩17,786 | ₩18,027 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,686 | ₩17,732 | ₩16,659 | ₩17,665 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,707 | ₩16,666 | ₩15,385 | ₩16,082 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,479 | ₩16,686 | ₩15,385 | ₩15,707 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,318 | ₩15,512 | ₩14,889 | ₩15,251 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,170 | ₩15,566 | ₩15,063 | ₩15,438 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,178 | ₩15,264 | ₩14,111 | ₩15,184 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,768 | ₩15,150 | ₩14,520 | ₩15,076 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,540 | ₩15,975 | ₩14,272 | ₩14,969 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,209 | ₩18,027 | ₩16,270 | ₩16,297 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,196 | ₩17,410 | ₩15,895 | ₩16,364 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,705 | ₩18,108 | ₩17,236 | ₩17,598 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,041 | ₩18,497 | ₩17,558 | ₩17,638 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,966 | ₩19,006 | ₩17,692 | ₩17,732 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,121 | ₩19,084 | ₩18,121 | ₩18,778 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,799 | ₩18,228 | ₩17,598 | ₩18,188 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,303 | ₩18,523 | ₩17,303 | ₩18,067 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,357 | ₩17,531 | ₩16,351 | ₩16,994 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,282 | ₩18,570 | ₩17,974 | ₩18,081 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,269 | ₩18,671 | ₩17,826 | ₩18,349 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,752 | ₩19,087 | ₩18,121 | ₩18,148 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,786 | ₩19,020 | ₩17,672 | ₩18,752 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,940 | ₩18,336 | ₩17,390 | ₩17,692 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,893 | ₩18,322 | ₩17,665 | ₩18,242 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,705 | ₩18,557 | ₩17,370 | ₩18,108 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,471 | ₩17,732 | ₩16,310 | ₩17,705 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,693 | ₩16,887 | ₩15,452 | ₩16,632 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,975 | ₩16,726 | ₩15,626 | ₩15,962 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,385 | ₩16,109 | ₩14,996 | ₩15,814 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,681 | ₩15,237 | ₩13,467 | ₩15,184 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,467 | ₩13,520 | ₩12,756 | ₩13,467 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,158 | ₩13,896 | ₩12,997 | ₩13,292 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,172 | ₩13,373 | ₩12,541 | ₩13,359 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,051 | ₩13,165 | ₩12,729 | ₩12,917 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,488 | ₩13,494 | ₩12,434 | ₩13,185 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,976 | ₩14,312 | ₩12,823 | ₩12,836 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,425 | ₩15,532 | ₩13,131 | ₩13,909 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,385 | ₩15,667 | ₩14,513 | ₩14,754 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,841 | ₩16,002 | ₩15,385 | ₩15,707 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,270 | ₩16,512 | ₩15,734 | ₩16,176 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,230 | ₩16,444 | ₩15,801 | ₩15,975 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,015 | ₩16,216 | ₩15,184 | ₩15,827 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,170 | ₩16,042 | ₩15,103 | ₩15,787 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,096 | ₩16,096 | ₩14,835 | ₩15,036 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,096 | ₩16,363 | ₩15,787 | ₩16,109 | +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 | ₩15,575 | ₩16,029 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,130 | ₩16,015 | ₩14,929 | ₩15,760 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,519 | ₩15,772 | ₩14,553 | ₩15,009 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,176 | ₩16,290 | ₩15,438 | ₩15,908 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,693 | ₩16,190 | ₩15,512 | ₩16,136 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,184 | ₩15,895 | ₩15,090 | ₩15,787 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,559 | ₩16,082 | ₩15,264 | ₩15,653 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,935 | ₩16,659 | ₩15,613 | ₩15,868 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,868 | ₩16,029 | ₩15,143 | ₩15,667 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,278 | ₩15,801 | ₩15,177 | ₩15,573 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,042 | ₩16,156 | ₩15,264 | ₩15,425 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,270 | ₩16,626 | ₩15,901 | ₩15,988 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,573 | ₩16,284 | ₩15,573 | ₩15,854 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,331 | ₩16,015 | ₩15,251 | ₩15,546 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,848 | ₩15,049 | ₩14,486 | ₩14,996 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,754 | ₩14,895 | ₩14,419 | ₩14,821 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,057 | ₩14,862 | ₩13,789 | ₩14,661 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,513 | ₩15,056 | ₩14,245 | ₩14,325 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,486 | ₩14,728 | ₩14,312 | ₩14,365 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,017 | ₩14,486 | ₩13,802 | ₩14,392 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,896 | ₩13,983 | ₩13,473 | ₩13,896 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,145 | ₩14,218 | ₩13,145 | ₩13,815 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,520 | ₩13,567 | ₩13,118 | ₩13,158 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,239 | ₩13,520 | ₩12,836 | ₩13,427 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,413 | ₩13,883 | ₩12,340 | ₩13,118 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,917 | ₩13,165 | ₩12,340 | ₩13,038 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,810 | ₩12,972 | ₩12,548 | ₩12,635 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,769 | ₩13,145 | ₩12,689 | ₩12,917 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,689 | ₩13,078 | ₩12,655 | ₩12,796 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,783 | ₩12,863 | ₩12,508 | ₩12,635 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩13,011 | ₩13,091 | ₩12,796 | ₩12,877 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,474 | ₩13,158 | ₩12,367 | ₩13,118 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,581 | ₩12,796 | ₩12,320 | ₩12,488 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,649 | ₩12,970 | ₩12,300 | ₩12,353 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,131 | ₩13,212 | ₩12,568 | ₩12,581 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,145 | ₩13,520 | ₩12,797 | ₩12,997 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,091 | ₩13,400 | ₩12,756 | ₩13,078 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,507 | ₩13,507 | ₩13,064 | ₩13,467 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,231 | ₩14,339 | ₩13,359 | ₩13,534 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,789 | ₩14,218 | ₩13,675 | ₩14,017 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,547 | ₩14,191 | ₩13,420 | ₩13,990 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,239 | ₩13,601 | ₩13,098 | ₩13,574 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,306 | ₩13,634 | ₩12,789 | ₩13,038 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,574 | ₩13,802 | ₩13,212 | ₩13,346 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩13,011 | ₩13,494 | ₩12,769 | ₩13,480 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,045 | ₩13,011 | ₩11,817 | ₩13,011 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,602 | ₩12,112 | ₩11,504 | ₩11,857 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,468 | ₩11,790 | ₩11,361 | ₩11,683 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,173 | ₩11,669 | ₩11,052 | ₩11,562 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,119 | ₩11,321 | ₩11,039 | ₩11,187 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,824 | ₩11,280 | ₩10,625 | ₩11,187 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,757 | ₩10,891 | ₩10,250 | ₩10,865 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,052 | ₩11,280 | ₩10,677 | ₩10,932 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,072 | ₩12,608 | ₩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 | ₩11,280 | ₩12,246 | ₩11,267 | ₩12,139 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,777 | ₩12,380 | ₩11,455 | ₩11,468 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,026 | ₩12,152 | ₩10,972 | ₩11,991 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,616 | ₩12,379 | ₩11,173 | ₩11,924 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,467 | ₩13,547 | ₩11,361 | ₩11,441 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,218 | ₩14,459 | ₩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 | ₩15,049 | ₩14,459 | ₩14,956 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,090 | ₩15,210 | ₩14,647 | ₩15,009 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,339 | ₩15,640 | ₩14,044 | ₩15,090 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,553 | ₩15,438 | ₩14,017 | ₩14,272 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,565 | ₩17,001 | ₩16,337 | ₩16,968 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,096 | ₩16,840 | ₩16,042 | ₩16,605 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,841 | ₩16,740 | ₩15,707 | ₩16,190 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩14,003 | ₩16,451 | ₩14,003 | ₩16,216 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,231 | ₩14,407 | ₩13,802 | ₩13,896 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,084 | ₩14,748 | ₩14,017 | ₩14,392 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,312 | ₩14,372 | ₩14,030 | ₩14,097 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,030 | ₩14,506 | ₩13,815 | ₩14,204 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,990 | ₩14,178 | ₩13,427 | ₩13,587 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,567 | ₩14,661 | ₩13,889 | ₩13,909 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,815 | ₩14,439 | ₩13,728 | ₩14,392 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,668 | ₩13,916 | ₩13,460 | ₩13,735 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,365 | ₩14,459 | ₩13,628 | ₩13,748 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,661 | ₩14,956 | ₩14,312 | ₩14,312 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,137 | ₩14,607 | ₩14,137 | ₩14,419 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,178 | ₩14,620 | ₩13,990 | ₩14,540 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,661 | ₩14,789 | ₩14,017 | ₩14,151 | -3.48% | 299만 |
|---|