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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,320 | ₩17,594 | ₩16,199 | ₩16,481 | +0.99% | 1599.8만 |
| 2026.09.28–2026.10.02 | ₩17,097 | ₩17,285 | ₩15,099 | ₩16,145 | -5.57% | 1928.7만 |
| 2026.09.21–2026.09.25 | ₩18,157 | ₩18,345 | ₩14,711 | ₩16,722 | -7.90% | 2656.9만 |
| 2026.09.14–2026.09.18 | ₩18,318 | ₩18,961 | ₩17,205 | ₩18,170 | -0.81% | 740.3만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩18,988 | — | — |
| 2026.08.24–2026.08.27 | ₩16,668 | ₩17,594 | ₩15,783 | ₩17,433 | +4.59% | 960.8만 |
| 2026.08.17–2026.08.21 | ₩16,950 | ₩18,358 | ₩16,548 | ₩16,870 | -0.47% | 1776.5만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,937 |
| ₩15,341 |
| ₩16,695 |
| +8.83% |
| 1247.1만 |
| 2026.08.03–2026.08.07 | ₩14,000 | ₩15,542 | ₩12,786 | ₩15,113 | +7.95% | 2353.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,649 | ₩16,212 | ₩13,423 | ₩14,469 | -7.54% | 2450.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,680 | ₩20,128 | ₩16,011 | ₩16,038 | -14.14% | 1560.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,565 | ₩20,603 | ₩18,076 | ₩18,868 | -3.56% | 1261.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,404 | ₩20,222 | ₩18,103 | ₩19,297 | -0.55% | 1212.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,569 | ₩23,038 | ₩19,062 | ₩19,404 | -14.02% | 1348만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,952 | ₩22,797 | ₩20,665 | ₩22,797 | +3.85% | 1571.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,979 | ₩22,958 | ₩20,866 | ₩21,724 | -1.16% | 879.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,917 | ₩23,239 | ₩21,523 | ₩22,756 | -0.70% | 1286.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,535 | ₩25,103 | ₩22,019 | ₩22,368 | -0.74% | 1443.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,774 | ₩26,498 | ₩22,300 | ₩22,381 | -13.16% | 1166.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,492 | ₩26,994 | ₩25,143 | ₩25,572 | +0.32% | 1611.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,438 | ₩25,988 | ₩24,057 | ₩25,304 | -0.53% | 1710.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,944 | ₩26,297 | ₩22,716 | ₩25,090 | +9.35% | 3678.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,019 | ₩23,883 | ₩21,281 | ₩22,971 | +4.32% | 2423.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,875 | ₩22,126 | ₩17,647 | ₩21,871 | +22.36% | 2650.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,475 | ₩18,425 | ₩15,381 | ₩17,822 | +15.16% | 3128만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,536 | ₩15,971 | ₩14,107 | ₩15,247 | +4.89% | 6083.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,036 | ₩18,492 | ₩15,891 | ₩16,293 | -9.67% | 994.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,352 | ₩19,079 | ₩16,347 | ₩17,728 | +2.16% | 1185만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,936 | ₩19,082 | ₩17,386 | ₩18,076 | +0.79% | 1480.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,971 | ₩18,552 | ₩15,448 | ₩18,237 | +14.19% | 2073.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,168 | ₩16,105 | ₩12,538 | ₩15,810 | +20.06% | 2060.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,381 | ₩15,663 | ₩12,431 | ₩12,914 | -16.04% | 1712.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,011 | ₩16,507 | ₩15,180 | ₩15,703 | -1.93% | 650.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,676 | ₩16,359 | ₩14,831 | ₩15,783 | +0.68% | 570.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,180 | ₩16,286 | ₩14,550 | ₩15,757 | +3.80% | 1255.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,038 | ₩16,655 | ₩15,140 | ₩15,649 | -2.42% | 1600.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,845 | ₩16,621 | ₩14,483 | ₩15,984 | +7.68% | 875.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,013 | ₩15,053 | ₩13,785 | ₩14,818 | +5.74% | 967만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,410 | ₩14,214 | ₩12,337 | ₩13,893 | +3.60% | 1174.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,686 | ₩13,162 | ₩12,337 | ₩13,034 | +2.75% | 1074.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,578 | ₩13,155 | ₩12,317 | ₩12,632 | +0.43% | 730.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,504 | ₩13,517 | ₩12,297 | ₩12,350 | -8.54% | 1436.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,303 | ₩14,335 | ₩12,786 | ₩13,530 | +1.71% | 1175.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,465 | ₩13,799 | ₩11,358 | ₩13,343 | +16.37% | 1338.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,755 | ₩11,667 | ₩10,248 | ₩11,559 | +7.48% | 828.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,774 | ₩12,605 | ₩10,674 | ₩10,929 | -7.18% | 1641.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,247 | ₩15,247 | ₩10,969 | ₩11,988 | -21.37% | 2273.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,561 | ₩16,997 | ₩14,013 | ₩14,952 | -9.72% | 2848.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,080 | ₩16,836 | ₩13,799 | ₩16,601 | +17.90% | 2140.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,812 | ₩14,657 | ₩13,423 | ₩14,094 | +2.04% | 1097.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,174 | ₩14,952 | ₩13,457 | ₩13,732 | -3.12% | 1063.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩15,716 | ₩16,226 | ₩14,013 | ₩14,147 | -9.98% | 1172만 |
|---|
| 2025.09.29–2025.10.03 | ₩15,958 | ₩15,958 | ₩14,737 | ₩15,622 | -2.10% | 901.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩14,442 | ₩16,628 | ₩14,268 | ₩15,958 | +10.49% | 1074.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩14,603 | ₩15,368 | ₩14,362 | ₩14,563 | -0.28% | 890.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩14,670 | ₩14,810 | ₩13,946 | ₩14,483 | -1.28% | 835.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩15,555 | ₩15,689 | ₩14,268 | ₩14,469 | -6.98% | 840.1만 |
|---|
| 2025.08.28–2025.08.29 | ₩15,730 | ₩15,850 | ₩15,488 | ₩15,703 | -0.17% | 200.5만 |
|---|