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 | ₩16,550 | ₩16,737 | ₩16,335 | ₩16,483 | -0.41% | 183.6만 |
| 2026.10.08 | ₩16,697 | ₩16,831 | ₩16,201 | ₩16,308 | -2.33% | 395.1만 |
| 2026.10.07 | ₩16,872 | ₩17,395 | ₩16,516 | ₩16,711 | -0.95% | 208.1만 |
| 2026.10.06 | ₩16,979 | ₩17,596 | ₩16,778 | ₩17,046 | +0.39% | 338.1만 |
| 2026.10.05 | ₩16,322 | ₩17,535 | ₩16,322 | ₩17,059 | +4.52% | 474.9만 |
| 2026.10.02 | ₩15,517 | ₩16,275 | ₩15,470 | ₩16,147 | +4.06% | 267.8만 |
| 2026.10.01 | ₩16,496 | ₩16,496 | ₩15,651 | ₩15,678 | -4.96% | 285.6만 |
| 2026.09.30 | ₩15,758 | ₩16,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,107 |
| +2.21% |
| 465.7만 |
| 2026.09.29 | ₩16,590 | ₩16,684 | ₩15,551 | ₩15,624 | -5.82% | 427.2만 |
|---|
| 2026.09.28 | ₩17,100 | ₩17,287 | ₩16,261 | ₩16,496 | -3.53% | 482.4만 |
|---|
| 2026.09.25 | ₩16,496 | ₩17,891 | ₩16,429 | ₩16,724 | +1.38% | 1216.9만 |
|---|
| 2026.09.24 | ₩15,383 | ₩15,450 | ₩14,712 | ₩14,739 | -4.18% | 441.8만 |
|---|
| 2026.09.23 | ₩15,946 | ₩15,960 | ₩15,369 | ₩15,450 | -3.11% | 363.1만 |
|---|
| 2026.09.22 | ₩17,354 | ₩17,502 | ₩15,986 | ₩16,094 | -7.26% | 394.5만 |
|---|
| 2026.09.21 | ₩18,159 | ₩18,347 | ₩17,260 | ₩17,797 | -1.99% | 240.6만 |
|---|
| 2026.09.18 | ₩18,132 | ₩18,320 | ₩17,884 | ₩18,172 | +0.22% | 227.6만 |
|---|
| 2026.09.17 | ₩18,307 | ₩18,964 | ₩17,924 | ₩17,998 | -1.68% | 182.5만 |
|---|
| 2026.09.15 | — | — | — | ₩18,280 | — | — |
|---|
| 2026.09.14 | ₩18,320 | ₩18,320 | ₩17,207 | ₩17,623 | -3.81% | 330.2만 |
|---|
| 2026.09.11 | — | — | — | ₩18,991 | — | — |
|---|
| 2026.08.27 | ₩16,322 | ₩17,596 | ₩16,188 | ₩17,435 | +6.82% | 222만 |
|---|
| 2026.08.26 | ₩15,973 | ₩16,489 | ₩15,785 | ₩16,188 | +1.34% | 241.4만 |
|---|
| 2026.08.25 | ₩15,960 | ₩16,912 | ₩15,872 | ₩16,121 | +1.01% | 229.5만 |
|---|
| 2026.08.24 | ₩16,670 | ₩16,737 | ₩15,866 | ₩15,960 | -4.26% | 267.8만 |
|---|
| 2026.08.21 | ₩17,569 | ₩17,569 | ₩16,550 | ₩16,872 | -3.97% | 364.6만 |
|---|
| 2026.08.20 | ₩17,649 | ₩18,360 | ₩17,026 | ₩17,421 | -1.29% | 488.8만 |
|---|
| 2026.08.19 | ₩17,260 | ₩17,636 | ₩16,778 | ₩17,475 | +1.24% | 341.1만 |
|---|
| 2026.08.18 | ₩17,126 | ₩17,421 | ₩16,603 | ₩16,965 | -0.94% | 205.8만 |
|---|
| 2026.08.17 | ₩16,952 | ₩17,529 | ₩16,865 | ₩17,193 | +1.42% | 376.2만 |
|---|
| 2026.08.14 | ₩15,852 | ₩16,939 | ₩15,762 | ₩16,697 | +5.33% | 301.2만 |
|---|
| 2026.08.13 | ₩15,691 | ₩16,188 | ₩15,356 | ₩15,812 | +0.77% | 260만 |
|---|
| 2026.08.12 | ₩16,147 | ₩16,416 | ₩15,544 | ₩15,745 | -2.49% | 219.3만 |
|---|
| 2026.08.11 | ₩15,799 | ₩16,543 | ₩15,772 | ₩16,067 | +1.70% | 260.3만 |
|---|
| 2026.08.10 | ₩15,343 | ₩15,986 | ₩15,343 | ₩15,799 | +2.97% | 206.2만 |
|---|
| 2026.08.07 | ₩14,431 | ₩15,544 | ₩14,417 | ₩15,115 | +4.74% | 219.6만 |
|---|
| 2026.08.06 | ₩14,136 | ₩15,048 | ₩13,841 | ₩14,846 | +5.03% | 384.4만 |
|---|
| 2026.08.05 | ₩14,109 | ₩14,746 | ₩13,841 | ₩14,310 | +1.43% | 410.7만 |
|---|
| 2026.08.04 | ₩13,297 | ₩15,034 | ₩12,788 | ₩14,659 | +10.24% | 940.9만 |
|---|
| 2026.08.03 | ₩14,002 | ₩14,833 | ₩13,814 | ₩14,659 | +4.69% | 397.9만 |
|---|
| 2026.07.31 | ₩14,122 | ₩14,592 | ₩13,425 | ₩14,471 | +2.47% | 331.5만 |
|---|
| 2026.07.30 | ₩14,002 | ₩14,323 | ₩13,613 | ₩13,814 | -1.34% | 521.2만 |
|---|
| 2026.07.29 | ₩14,927 | ₩15,262 | ₩13,599 | ₩13,653 | -8.54% | 475.7만 |
|---|
| 2026.07.28 | ₩15,074 | ₩15,209 | ₩14,162 | ₩14,726 | -2.31% | 569.8만 |
|---|
| 2026.07.27 | ₩15,651 | ₩16,214 | ₩15,222 | ₩15,343 | -1.97% | 552.1만 |
|---|
| 2026.07.24 | ₩17,529 | ₩17,663 | ₩16,013 | ₩16,040 | -8.49% | 453만 |
|---|
| 2026.07.23 | ₩19,956 | ₩20,131 | ₩17,301 | ₩17,529 | -12.16% | 469.5만 |
|---|
| 2026.07.22 | ₩19,178 | ₩20,131 | ₩19,178 | ₩19,514 | +1.75% | 310.1만 |
|---|
| 2026.07.21 | ₩18,695 | ₩19,245 | ₩18,360 | ₩19,098 | +2.15% | 149.3만 |
|---|
| 2026.07.20 | ₩18,682 | ₩19,111 | ₩18,427 | ₩18,454 | -1.22% | 178.9만 |
|---|
| 2026.07.17 | ₩18,655 | ₩18,890 | ₩18,079 | ₩18,870 | +1.15% | 341.5만 |
|---|
| 2026.07.16 | ₩18,789 | ₩19,219 | ₩18,280 | ₩18,467 | -1.71% | 304.2만 |
|---|
| 2026.07.15 | ₩19,621 | ₩20,144 | ₩18,897 | ₩19,192 | -2.19% | 218.3만 |
|---|
| 2026.07.14 | ₩20,117 | ₩20,605 | ₩19,534 | ₩19,715 | -2.00% | 186.1만 |
|---|
| 2026.07.13 | ₩19,567 | ₩19,996 | ₩19,353 | ₩19,809 | +1.23% | 211만 |
|---|
| 2026.07.10 | ₩19,165 | ₩19,500 | ₩18,890 | ₩19,299 | +0.70% | 153.1만 |
|---|
| 2026.07.09 | ₩19,245 | ₩19,406 | ₩18,722 | ₩19,058 | -0.98% | 184만 |
|---|
| 2026.07.08 | ₩18,977 | ₩19,715 | ₩18,796 | ₩19,178 | +1.06% | 255.4만 |
|---|
| 2026.07.07 | ₩18,561 | ₩18,910 | ₩18,105 | ₩18,749 | +1.01% | 310만 |
|---|
| 2026.07.06 | ₩19,406 | ₩20,224 | ₩18,441 | ₩18,535 | -4.49% | 309.8만 |
|---|
| 2026.07.02 | ₩21,257 | ₩21,657 | ₩19,064 | ₩19,406 | -8.71% | 483.2만 |
|---|
| 2026.07.01 | ₩22,129 | ₩22,531 | ₩20,895 | ₩20,949 | -5.33% | 402.8만 |
|---|
| 2026.06.30 | ₩22,417 | ₩22,786 | ₩22,115 | ₩22,276 | -0.63% | 239.9만 |
|---|
| 2026.06.29 | ₩22,571 | ₩23,041 | ₩21,961 | ₩22,437 | -0.59% | 222.1만 |
|---|
| 2026.06.26 | ₩21,981 | ₩22,799 | ₩21,820 | ₩22,799 | +3.72% | 648.4만 |
|---|
| 2026.06.25 | ₩21,338 | ₩22,437 | ₩21,338 | ₩22,317 | +4.59% | 209.9만 |
|---|
| 2026.06.24 | ₩21,472 | ₩21,545 | ₩20,667 | ₩21,123 | -1.62% | 381.3만 |
|---|
| 2026.06.23 | ₩21,566 | ₩22,343 | ₩21,458 | ₩22,008 | +2.05% | 166.7만 |
|---|
| 2026.06.22 | ₩21,954 | ₩22,223 | ₩21,203 | ₩22,102 | +0.67% | 165.4만 |
|---|
| 2026.06.18 | ₩21,887 | ₩21,914 | ₩20,868 | ₩21,726 | -0.74% | 310.9만 |
|---|
| 2026.06.17 | ₩22,330 | ₩22,335 | ₩21,485 | ₩21,566 | -3.42% | 160.6만 |
|---|
| 2026.06.16 | ₩21,981 | ₩22,773 | ₩21,767 | ₩21,941 | -0.18% | 210.2만 |
|---|
| 2026.06.15 | ₩21,981 | ₩22,960 | ₩21,834 | ₩22,276 | +1.34% | 197.9만 |
|---|
| 2026.06.12 | ₩22,303 | ₩22,947 | ₩21,807 | ₩22,759 | +2.04% | 155.5만 |
|---|
| 2026.06.11 | ₩23,068 | ₩23,188 | ₩22,055 | ₩22,089 | -4.24% | 295만 |
|---|
| 2026.06.10 | ₩22,531 | ₩23,034 | ₩22,330 | ₩22,840 | +1.37% | 185.9만 |
|---|
| 2026.06.09 | ₩22,826 | ₩23,041 | ₩21,525 | ₩22,156 | -2.94% | 226.1만 |
|---|
| 2026.06.08 | ₩22,920 | ₩23,242 | ₩22,571 | ₩23,175 | +1.11% | 424.3만 |
|---|
| 2026.06.05 | ₩24,006 | ₩24,414 | ₩22,022 | ₩22,370 | -6.82% | 242.2만 |
|---|
| 2026.06.04 | ₩23,913 | ₩24,623 | ₩23,336 | ₩24,476 | +2.36% | 255.4만 |
|---|
| 2026.06.03 | ₩24,610 | ₩25,106 | ₩23,926 | ₩24,020 | -2.40% | 303.1만 |
|---|
| 2026.06.02 | ₩23,617 | ₩24,731 | ₩23,617 | ₩24,194 | +2.44% | 364.8만 |
|---|
| 2026.06.01 | ₩22,538 | ₩23,550 | ₩22,531 | ₩22,947 | +1.81% | 277.8만 |
|---|
| 2026.05.29 | ₩22,786 | ₩23,336 | ₩22,303 | ₩22,384 | -1.77% | 230.4만 |
|---|
| 2026.05.28 | ₩24,677 | ₩24,811 | ₩22,625 | ₩22,826 | -7.50% | 350.9만 |
|---|
| 2026.05.27 | ₩25,267 | ₩25,777 | ₩24,301 | ₩24,355 | -3.61% | 293.4만 |
|---|
| 2026.05.26 | ₩25,777 | ₩26,501 | ₩25,348 | ₩25,924 | +0.57% | 291.6만 |
|---|
| 2026.05.22 | ₩26,005 | ₩26,139 | ₩25,294 | ₩25,576 | -1.65% | 207.8만 |
|---|
| 2026.05.21 | ₩26,823 | ₩26,997 | ₩25,522 | ₩26,112 | -2.65% | 375.3만 |
|---|
| 2026.05.20 | ₩25,348 | ₩26,555 | ₩25,213 | ₩26,488 | +4.50% | 314.5만 |
|---|
| 2026.05.19 | ₩26,474 | ₩26,474 | ₩25,187 | ₩25,750 | -2.74% | 385.9만 |
|---|
| 2026.05.18 | ₩25,495 | ₩26,769 | ₩25,146 | ₩26,085 | +2.31% | 327.7만 |
|---|
| 2026.05.15 | ₩24,932 | ₩25,790 | ₩24,650 | ₩25,307 | +1.51% | 290.5만 |
|---|
| 2026.05.14 | ₩25,482 | ₩25,938 | ₩24,959 | ₩25,455 | -0.11% | 388.9만 |
|---|
| 2026.05.13 | ₩25,079 | ₩25,656 | ₩24,543 | ₩25,415 | +1.34% | 317.7만 |
|---|
| 2026.05.12 | ₩25,374 | ₩25,602 | ₩24,060 | ₩24,516 | -3.38% | 390.1만 |
|---|
| 2026.05.11 | ₩25,441 | ₩25,991 | ₩25,079 | ₩25,267 | -0.69% | 323.6만 |
|---|
| 2026.05.08 | ₩24,570 | ₩25,596 | ₩23,698 | ₩25,093 | +2.13% | 296.2만 |
|---|
| 2026.05.07 | ₩24,154 | ₩24,529 | ₩23,363 | ₩24,516 | +1.50% | 582.6만 |
|---|
| 2026.05.06 | ₩25,026 | ₩25,428 | ₩23,899 | ₩24,664 | -1.45% | 826.6만 |
|---|
| 2026.05.05 | ₩23,685 | ₩26,300 | ₩23,685 | ₩25,777 | +8.83% | 1380.9만 |
|---|
| 2026.05.04 | ₩22,947 | ₩23,939 | ₩22,719 | ₩23,805 | +3.74% | 592.5만 |
|---|
| 2026.05.01 | ₩23,108 | ₩23,879 | ₩22,853 | ₩22,974 | -0.58% | 344.9만 |
|---|
| 2026.04.30 | ₩22,786 | ₩23,309 | ₩22,491 | ₩23,309 | +2.30% | 370.1만 |
|---|
| 2026.04.29 | ₩23,430 | ₩23,886 | ₩22,813 | ₩23,068 | -1.55% | 615.9만 |
|---|
| 2026.04.28 | ₩22,638 | ₩23,343 | ₩22,424 | ₩22,933 | +1.30% | 626.2만 |
|---|
| 2026.04.27 | ₩22,022 | ₩22,907 | ₩21,284 | ₩22,397 | +1.71% | 466.7만 |
|---|
| 2026.04.24 | ₩21,874 | ₩22,129 | ₩21,431 | ₩21,874 | 0.00% | 460.4만 |
|---|
| 2026.04.23 | ₩20,553 | ₩21,780 | ₩20,385 | ₩21,606 | +5.12% | 584.5만 |
|---|
| 2026.04.22 | ₩19,849 | ₩20,801 | ₩19,742 | ₩20,694 | +4.26% | 648만 |
|---|
| 2026.04.21 | ₩18,695 | ₩19,661 | ₩18,695 | ₩19,621 | +4.95% | 569만 |
|---|
| 2026.04.20 | ₩17,877 | ₩18,615 | ₩17,649 | ₩18,521 | +3.60% | 388.6만 |
|---|
| 2026.04.17 | ₩17,435 | ₩18,421 | ₩16,952 | ₩17,824 | +2.23% | 596.3만 |
|---|
| 2026.04.16 | ₩18,092 | ₩18,427 | ₩17,784 | ₩18,025 | -0.37% | 295.8만 |
|---|
| 2026.04.15 | ₩16,684 | ₩17,730 | ₩16,657 | ₩17,663 | +5.87% | 759.5만 |
|---|
| 2026.04.14 | ₩15,705 | ₩16,664 | ₩15,383 | ₩16,080 | +2.39% | 884.6만 |
|---|
| 2026.04.13 | ₩15,477 | ₩16,684 | ₩15,383 | ₩15,705 | +1.47% | 591.7만 |
|---|
| 2026.04.10 | ₩15,316 | ₩15,510 | ₩14,887 | ₩15,249 | -0.44% | 402.4만 |
|---|
| 2026.04.09 | ₩15,168 | ₩15,564 | ₩15,061 | ₩15,437 | +1.77% | 842.1만 |
|---|
| 2026.04.08 | ₩14,176 | ₩15,262 | ₩14,109 | ₩15,182 | +7.10% | 1084.4만 |
|---|
| 2026.04.07 | ₩14,766 | ₩15,148 | ₩14,518 | ₩15,074 | +2.09% | 2247만 |
|---|
| 2026.04.06 | ₩14,538 | ₩15,973 | ₩14,270 | ₩14,967 | +2.95% | 1507.8만 |
|---|
| 2026.04.02 | ₩17,207 | ₩18,025 | ₩16,268 | ₩16,295 | -5.30% | 358.7만 |
|---|
| 2026.04.01 | ₩17,193 | ₩17,408 | ₩15,893 | ₩16,362 | -4.84% | 295.8만 |
|---|
| 2026.03.31 | ₩17,703 | ₩18,105 | ₩17,234 | ₩17,596 | -0.61% | 141.1만 |
|---|
| 2026.03.30 | ₩18,038 | ₩18,494 | ₩17,556 | ₩17,636 | -2.23% | 199만 |
|---|
| 2026.03.27 | ₩18,964 | ₩19,004 | ₩17,690 | ₩17,730 | -6.51% | 197.1만 |
|---|
| 2026.03.26 | ₩18,119 | ₩19,082 | ₩18,119 | ₩18,776 | +3.63% | 243.7만 |
|---|
| 2026.03.25 | ₩17,797 | ₩18,226 | ₩17,596 | ₩18,186 | +2.19% | 163.9만 |
|---|
| 2026.03.24 | ₩17,301 | ₩18,521 | ₩17,301 | ₩18,065 | +4.42% | 236.2만 |
|---|
| 2026.03.23 | ₩17,354 | ₩17,529 | ₩16,348 | ₩16,992 | -2.09% | 344.1만 |
|---|
| 2026.03.20 | ₩18,280 | ₩18,568 | ₩17,971 | ₩18,079 | -1.10% | 455.7만 |
|---|
| 2026.03.19 | ₩18,266 | ₩18,669 | ₩17,824 | ₩18,347 | +0.44% | 191.8만 |
|---|
| 2026.03.18 | ₩18,749 | ₩19,084 | ₩18,119 | ₩18,146 | -3.22% | 242.4만 |
|---|
| 2026.03.17 | ₩17,784 | ₩19,017 | ₩17,670 | ₩18,749 | +5.43% | 250.4만 |
|---|
| 2026.03.16 | ₩17,938 | ₩18,333 | ₩17,388 | ₩17,690 | -1.38% | 340.1만 |
|---|
| 2026.03.13 | ₩17,891 | ₩18,320 | ₩17,663 | ₩18,240 | +1.95% | 231.4만 |
|---|
| 2026.03.12 | ₩17,703 | ₩18,555 | ₩17,368 | ₩18,105 | +2.27% | 447.4만 |
|---|
| 2026.03.11 | ₩16,469 | ₩17,730 | ₩16,308 | ₩17,703 | +7.49% | 406.5만 |
|---|
| 2026.03.10 | ₩15,691 | ₩16,885 | ₩15,450 | ₩16,630 | +5.98% | 654.7만 |
|---|
| 2026.03.09 | ₩15,973 | ₩16,724 | ₩15,624 | ₩15,960 | -0.08% | 333.6만 |
|---|
| 2026.03.06 | ₩15,383 | ₩16,107 | ₩14,994 | ₩15,812 | +2.79% | 489.6만 |
|---|
| 2026.03.05 | ₩13,680 | ₩15,235 | ₩13,465 | ₩15,182 | +10.98% | 698.5만 |
|---|
| 2026.03.04 | ₩13,465 | ₩13,519 | ₩12,754 | ₩13,465 | 0.00% | 285.3만 |
|---|
| 2026.03.03 | ₩13,157 | ₩13,894 | ₩12,996 | ₩13,291 | +1.02% | 361.5만 |
|---|
| 2026.03.02 | ₩13,170 | ₩13,371 | ₩12,540 | ₩13,358 | +1.43% | 225.6만 |
|---|
| 2026.02.27 | ₩13,049 | ₩13,163 | ₩12,727 | ₩12,915 | -1.03% | 241만 |
|---|
| 2026.02.26 | ₩12,486 | ₩13,492 | ₩12,432 | ₩13,183 | +5.59% | 312.4만 |
|---|
| 2026.02.25 | ₩13,975 | ₩14,310 | ₩12,821 | ₩12,835 | -8.16% | 388.9만 |
|---|
| 2026.02.24 | ₩15,423 | ₩15,530 | ₩13,130 | ₩13,908 | -9.83% | 524만 |
|---|
| 2026.02.23 | ₩15,383 | ₩15,665 | ₩14,511 | ₩14,753 | -4.10% | 246.4만 |
|---|
| 2026.02.20 | ₩15,839 | ₩16,000 | ₩15,383 | ₩15,705 | -0.85% | 125.9만 |
|---|
| 2026.02.19 | ₩16,268 | ₩16,509 | ₩15,732 | ₩16,174 | -0.58% | 185.5만 |
|---|
| 2026.02.18 | ₩16,228 | ₩16,442 | ₩15,799 | ₩15,973 | -1.57% | 153.5만 |
|---|
| 2026.02.17 | ₩16,013 | ₩16,214 | ₩15,182 | ₩15,825 | -1.17% | 185.3만 |
|---|
| 2026.02.13 | ₩15,168 | ₩16,040 | ₩15,101 | ₩15,785 | +4.07% | 116.3만 |
|---|
| 2026.02.12 | ₩16,094 | ₩16,094 | ₩14,833 | ₩15,034 | -6.58% | 120.3만 |
|---|
| 2026.02.11 | ₩16,094 | ₩16,361 | ₩15,785 | ₩16,107 | +0.08% | 138.8만 |
|---|
| 2026.02.10 | ₩16,094 | ₩16,094 | ₩15,477 | ₩15,678 | -2.58% | 94.6만 |
|---|
| 2026.02.09 | ₩15,678 | ₩16,067 | ₩15,573 | ₩16,027 | +2.22% | 100.2만 |
|---|
| 2026.02.06 | ₩15,128 | ₩16,013 | ₩14,927 | ₩15,758 | +4.17% | 302.5만 |
|---|
| 2026.02.05 | ₩15,517 | ₩15,770 | ₩14,551 | ₩15,007 | -3.28% | 239.8만 |
|---|
| 2026.02.04 | ₩16,174 | ₩16,288 | ₩15,437 | ₩15,906 | -1.66% | 250.1만 |
|---|
| 2026.02.03 | ₩15,691 | ₩16,188 | ₩15,510 | ₩16,134 | +2.82% | 220.5만 |
|---|
| 2026.02.02 | ₩15,182 | ₩15,893 | ₩15,088 | ₩15,785 | +3.98% | 242.9만 |
|---|
| 2026.01.30 | ₩15,557 | ₩16,080 | ₩15,262 | ₩15,651 | +0.60% | 261.2만 |
|---|
| 2026.01.29 | ₩15,933 | ₩16,657 | ₩15,611 | ₩15,866 | -0.42% | 439만 |
|---|
| 2026.01.28 | ₩15,866 | ₩16,027 | ₩15,141 | ₩15,665 | -1.27% | 278.6만 |
|---|
| 2026.01.27 | ₩15,276 | ₩15,799 | ₩15,175 | ₩15,571 | +1.93% | 232.3만 |
|---|
| 2026.01.26 | ₩16,040 | ₩16,154 | ₩15,262 | ₩15,423 | -3.85% | 389.4만 |
|---|
| 2026.01.23 | ₩16,268 | ₩16,623 | ₩15,899 | ₩15,986 | -1.73% | 165.3만 |
|---|
| 2026.01.22 | ₩15,571 | ₩16,281 | ₩15,571 | ₩15,852 | +1.81% | 337.2만 |
|---|
| 2026.01.21 | ₩15,329 | ₩16,013 | ₩15,249 | ₩15,544 | +1.40% | 184.4만 |
|---|
| 2026.01.20 | ₩14,846 | ₩15,048 | ₩14,484 | ₩14,994 | +0.99% | 188.8만 |
|---|
| 2026.01.16 | ₩14,753 | ₩14,893 | ₩14,417 | ₩14,820 | +0.45% | 190.6만 |
|---|
| 2026.01.15 | ₩14,055 | ₩14,860 | ₩13,787 | ₩14,659 | +4.29% | 158.4만 |
|---|
| 2026.01.14 | ₩14,511 | ₩15,054 | ₩14,243 | ₩14,323 | -1.29% | 232.1만 |
|---|
| 2026.01.13 | ₩14,484 | ₩14,726 | ₩14,310 | ₩14,364 | -0.83% | 159.9만 |
|---|
| 2026.01.12 | ₩14,015 | ₩14,484 | ₩13,800 | ₩14,390 | +2.68% | 226만 |
|---|
| 2026.01.09 | ₩13,894 | ₩13,981 | ₩13,472 | ₩13,894 | 0.00% | 185.1만 |
|---|
| 2026.01.08 | ₩13,143 | ₩14,216 | ₩13,143 | ₩13,814 | +5.10% | 253.3만 |
|---|
| 2026.01.07 | ₩13,519 | ₩13,566 | ₩13,116 | ₩13,157 | -2.68% | 176.1만 |
|---|
| 2026.01.06 | ₩13,237 | ₩13,519 | ₩12,835 | ₩13,425 | +1.42% | 261.2만 |
|---|
| 2026.01.05 | ₩13,411 | ₩13,881 | ₩12,338 | ₩13,116 | -2.20% | 298.7만 |
|---|
| 2026.01.02 | ₩12,915 | ₩13,163 | ₩12,338 | ₩13,036 | +0.93% | 326.3만 |
|---|
| 2025.12.31 | ₩12,808 | ₩12,970 | ₩12,546 | ₩12,634 | -1.36% | 256.6만 |
|---|
| 2025.12.30 | ₩12,768 | ₩13,143 | ₩12,687 | ₩12,915 | +1.16% | 273.8만 |
|---|
| 2025.12.29 | ₩12,687 | ₩13,076 | ₩12,654 | ₩12,794 | +0.85% | 217.4만 |
|---|
| 2025.12.26 | ₩12,781 | ₩12,862 | ₩12,506 | ₩12,634 | -1.15% | 120.1만 |
|---|
| 2025.12.24 | ₩13,009 | ₩13,090 | ₩12,794 | ₩12,875 | -1.03% | 74.4만 |
|---|
| 2025.12.23 | ₩12,473 | ₩13,157 | ₩12,365 | ₩13,116 | +5.16% | 237.8만 |
|---|
| 2025.12.22 | ₩12,580 | ₩12,794 | ₩12,318 | ₩12,486 | -0.75% | 298.3만 |
|---|
| 2025.12.19 | ₩12,647 | ₩12,969 | ₩12,298 | ₩12,352 | -2.33% | 608.1만 |
|---|
| 2025.12.18 | ₩13,130 | ₩13,210 | ₩12,566 | ₩12,580 | -4.19% | 151만 |
|---|
| 2025.12.17 | ₩13,143 | ₩13,519 | ₩12,796 | ₩12,996 | -1.12% | 230.7만 |
|---|
| 2025.12.16 | ₩13,090 | ₩13,398 | ₩12,754 | ₩13,076 | -0.10% | 291.8만 |
|---|
| 2025.12.15 | ₩13,505 | ₩13,505 | ₩13,063 | ₩13,465 | -0.30% | 154.6만 |
|---|
| 2025.12.12 | ₩14,229 | ₩14,337 | ₩13,358 | ₩13,532 | -4.90% | 173.2만 |
|---|
| 2025.12.11 | ₩13,787 | ₩14,216 | ₩13,673 | ₩14,015 | +1.65% | 254.6만 |
|---|
| 2025.12.10 | ₩13,546 | ₩14,189 | ₩13,418 | ₩13,988 | +3.27% | 401.8만 |
|---|
| 2025.12.09 | ₩13,237 | ₩13,599 | ₩13,096 | ₩13,572 | +2.53% | 166.6만 |
|---|
| 2025.12.08 | ₩13,304 | ₩13,633 | ₩12,788 | ₩13,036 | -2.02% | 179만 |
|---|
| 2025.12.05 | ₩13,572 | ₩13,800 | ₩13,210 | ₩13,344 | -1.68% | 299.9만 |
|---|
| 2025.12.04 | ₩13,009 | ₩13,492 | ₩12,768 | ₩13,478 | +3.61% | 299.6만 |
|---|
| 2025.12.03 | ₩12,043 | ₩13,009 | ₩11,815 | ₩13,009 | +8.02% | 271만 |
|---|
| 2025.12.02 | ₩11,601 | ₩12,110 | ₩11,503 | ₩11,856 | +2.20% | 231.7만 |
|---|
| 2025.12.01 | ₩11,467 | ₩11,789 | ₩11,359 | ₩11,681 | +1.87% | 236.6만 |
|---|
| 2025.11.28 | ₩11,172 | ₩11,668 | ₩11,051 | ₩11,561 | +3.48% | 77.3만 |
|---|
| 2025.11.26 | ₩11,118 | ₩11,319 | ₩11,038 | ₩11,185 | +0.60% | 274.1만 |
|---|
| 2025.11.25 | ₩10,823 | ₩11,279 | ₩10,623 | ₩11,185 | +3.35% | 173.8만 |
|---|
| 2025.11.24 | ₩10,756 | ₩10,890 | ₩10,249 | ₩10,863 | +1.00% | 303.8만 |
|---|
| 2025.11.21 | ₩11,051 | ₩11,279 | ₩10,675 | ₩10,930 | -1.09% | 338.6만 |
|---|
| 2025.11.20 | ₩12,070 | ₩12,607 | ₩11,453 | ₩11,494 | -4.78% | 275.7만 |
|---|
| 2025.11.19 | ₩11,815 | ₩12,030 | ₩11,614 | ₩11,842 | +0.23% | 241.6만 |
|---|
| 2025.11.18 | ₩11,279 | ₩12,245 | ₩11,266 | ₩12,137 | +7.61% | 362.5만 |
|---|
| 2025.11.17 | ₩11,775 | ₩12,379 | ₩11,453 | ₩11,467 | -2.62% | 423.1만 |
|---|
| 2025.11.14 | ₩11,024 | ₩12,151 | ₩10,971 | ₩11,990 | +8.76% | 437.9만 |
|---|
| 2025.11.13 | ₩11,614 | ₩12,377 | ₩11,172 | ₩11,923 | +2.66% | 473.4만 |
|---|
| 2025.11.12 | ₩13,465 | ₩13,546 | ₩11,359 | ₩11,440 | -15.04% | 797.8만 |
|---|
| 2025.11.11 | ₩14,216 | ₩14,457 | ₩13,552 | ₩13,653 | -3.96% | 318만 |
|---|
| 2025.11.10 | ₩15,249 | ₩15,249 | ₩14,176 | ₩14,270 | -6.42% | 246.9만 |
|---|
| 2025.11.07 | ₩14,793 | ₩15,048 | ₩14,457 | ₩14,954 | +1.09% | 219.6만 |
|---|
| 2025.11.06 | ₩15,088 | ₩15,209 | ₩14,645 | ₩15,007 | -0.53% | 275만 |
|---|
| 2025.11.05 | ₩14,337 | ₩15,638 | ₩14,042 | ₩15,088 | +5.24% | 480.5만 |
|---|
| 2025.11.04 | ₩14,551 | ₩15,437 | ₩14,015 | ₩14,270 | -1.94% | 1398.8만 |
|---|
| 2025.11.03 | ₩16,563 | ₩16,999 | ₩16,335 | ₩16,965 | +2.43% | 474.6만 |
|---|
| 2025.10.31 | ₩16,094 | ₩16,838 | ₩16,040 | ₩16,603 | +3.17% | 337.7만 |
|---|
| 2025.10.30 | ₩15,839 | ₩16,737 | ₩15,705 | ₩16,188 | +2.20% | 597.2만 |
|---|
| 2025.10.29 | ₩14,002 | ₩16,449 | ₩14,002 | ₩16,214 | +15.80% | 778.2만 |
|---|
| 2025.10.28 | ₩14,229 | ₩14,405 | ₩13,800 | ₩13,894 | -2.36% | 139.8만 |
|---|
| 2025.10.27 | ₩14,082 | ₩14,746 | ₩14,015 | ₩14,390 | +2.19% | 287.8만 |
|---|
| 2025.10.24 | ₩14,310 | ₩14,370 | ₩14,028 | ₩14,095 | -1.50% | 197.5만 |
|---|
| 2025.10.23 | ₩14,028 | ₩14,504 | ₩13,814 | ₩14,203 | +1.24% | 341.3만 |
|---|
| 2025.10.22 | ₩13,988 | ₩14,176 | ₩13,425 | ₩13,586 | -2.88% | 180.3만 |
|---|
| 2025.10.21 | ₩14,565 | ₩14,659 | ₩13,888 | ₩13,908 | -4.51% | 201.3만 |
|---|
| 2025.10.20 | ₩13,814 | ₩14,437 | ₩13,727 | ₩14,390 | +4.17% | 176.7만 |
|---|
| 2025.10.17 | ₩13,666 | ₩13,914 | ₩13,458 | ₩13,733 | +0.49% | 230.3만 |
|---|
| 2025.10.16 | ₩14,364 | ₩14,457 | ₩13,626 | ₩13,747 | -4.30% | 274.7만 |
|---|
| 2025.10.15 | ₩14,659 | ₩14,954 | ₩14,310 | ₩14,310 | -2.38% | 187.3만 |
|---|
| 2025.10.14 | ₩14,136 | ₩14,605 | ₩14,136 | ₩14,417 | +1.99% | 148.9만 |
|---|
| 2025.10.13 | ₩14,176 | ₩14,618 | ₩13,988 | ₩14,538 | +2.55% | 222.6만 |
|---|
| 2025.10.10 | ₩14,659 | ₩14,787 | ₩14,015 | ₩14,149 | -3.48% | 299만 |
|---|
| 2025.10.09 | ₩15,155 | ₩15,504 | ₩14,739 | ₩14,846 | -2.04% | 309.2만 |
|---|
| 2025.10.08 | ₩15,557 | ₩15,825 | ₩15,262 | ₩15,557 | 0.00% | 219.7만 |
|---|
| 2025.10.07 | ₩15,946 | ₩16,094 | ₩15,336 | ₩15,450 | -3.11% | 190.6만 |
|---|
| 2025.10.06 | ₩15,718 | ₩16,228 | ₩15,557 | ₩15,960 | +1.54% | 153.6만 |
|---|
| 2025.10.03 | ₩15,410 | ₩15,765 | ₩15,249 | ₩15,624 | +1.39% | 131.1만 |
|---|
| 2025.10.02 | ₩14,954 | ₩15,235 | ₩14,799 | ₩15,115 | +1.08% | 219.2만 |
|---|
| 2025.10.01 | ₩14,967 | ₩15,262 | ₩14,739 | ₩15,222 | +1.70% | 181.7만 |
|---|
| 2025.09.30 | ₩15,530 | ₩15,638 | ₩15,021 | ₩15,249 | -1.81% | 212.9만 |
|---|
| 2025.09.29 | ₩15,960 | ₩15,960 | ₩15,557 | ₩15,785 | -1.09% | 156.5만 |
|---|
| 2025.09.26 | ₩15,665 | ₩16,201 | ₩15,571 | ₩15,960 | +1.88% | 166.1만 |
|---|
| 2025.09.25 | ₩15,745 | ₩15,906 | ₩15,316 | ₩15,557 | -1.19% | 175.9만 |
|---|
| 2025.09.24 | ₩15,758 | ₩16,630 | ₩15,758 | ₩15,919 | +1.02% | 245.6만 |
|---|
| 2025.09.23 | ₩15,316 | ₩16,402 | ₩15,309 | ₩15,557 | +1.58% | 319.3만 |
|---|
| 2025.09.22 | ₩14,444 | ₩15,222 | ₩14,270 | ₩15,155 | +4.92% | 167.3만 |
|---|
| 2025.09.19 | ₩14,726 | ₩14,753 | ₩14,364 | ₩14,565 | -1.09% | 323.2만 |
|---|
| 2025.09.18 | ₩15,007 | ₩15,095 | ₩14,766 | ₩14,820 | -1.25% | 132.5만 |
|---|
| 2025.09.17 | ₩14,954 | ₩15,369 | ₩14,632 | ₩14,820 | -0.90% | 127.4만 |
|---|
| 2025.09.16 | ₩14,672 | ₩15,095 | ₩14,598 | ₩15,034 | +2.47% | 158만 |
|---|
| 2025.09.15 | ₩14,605 | ₩14,900 | ₩14,445 | ₩14,511 | -0.64% | 149만 |
|---|
| 2025.09.12 | ₩14,672 | ₩14,806 | ₩14,411 | ₩14,484 | -1.28% | 124.4만 |
|---|
| 2025.09.11 | ₩14,055 | ₩14,812 | ₩13,981 | ₩14,659 | +4.29% | 177.4만 |
|---|
| 2025.09.10 | ₩14,042 | ₩14,377 | ₩13,963 | ₩14,297 | +1.81% | 227.6만 |
|---|
| 2025.09.09 | ₩14,350 | ₩14,609 | ₩13,948 | ₩14,042 | -2.15% | 172.5만 |
|---|
| 2025.09.08 | ₩14,672 | ₩14,726 | ₩14,203 | ₩14,350 | -2.19% | 133.3만 |
|---|
| 2025.09.05 | ₩14,779 | ₩14,913 | ₩14,270 | ₩14,471 | -2.09% | 231.5만 |
|---|
| 2025.09.04 | ₩14,659 | ₩15,048 | ₩14,471 | ₩14,954 | +2.01% | 259.8만 |
|---|
| 2025.09.03 | ₩14,994 | ₩15,155 | ₩14,491 | ₩14,592 | -2.68% | 223.2만 |
|---|
| 2025.09.02 | ₩15,557 | ₩15,691 | ₩15,034 | ₩15,182 | -2.41% | 125.6만 |
|---|
| 2025.08.29 | ₩15,678 | ₩15,852 | ₩15,564 | ₩15,705 | +0.17% | 115.7만 |
|---|
| 2025.08.28 | ₩15,732 | ₩15,799 | ₩15,490 | ₩15,678 | -0.34% | 84.8만 |
|---|