시장 데이터를 불러오는 중
전체 종목
Atour Lifestyle Holdings Limited - American Depositary Shares 과거 주가
Atour Lifestyle Holdings Limited - American Depositary Shares · ATAT · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atour Lifestyle Holdings Limited - American Depositary Shares · ATAT · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,653 | ₩44,442 | ₩42,653 | ₩44,314 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,532 | ₩42,827 | ₩41,943 | ₩42,358 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,283 | ₩43,524 | ₩42,371 | ₩42,773 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,740 | ₩43,430 | ₩42,740 | ₩43,162 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,229 | ₩43,584 | ₩42,713 | ₩43,055 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,202 | ₩43,517 | ₩42,639 | ₩43,229 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,752 | ₩44,301 | ₩42,820 | ₩43,269 | -1.10% | 127만 |
| 2026.09.30 | ₩43,966 | ₩44,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,711 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,886 | ₩44,388 | ₩43,564 | ₩44,020 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,417 | ₩44,261 | ₩43,216 | ₩43,912 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,350 | ₩44,100 | ₩42,894 | ₩43,189 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩43,082 | ₩43,564 | ₩42,854 | ₩43,350 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,288 | ₩44,355 | ₩43,055 | ₩43,242 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩44,100 | ₩44,864 | ₩43,658 | ₩44,502 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,363 | ₩44,368 | ₩42,706 | ₩44,314 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,974 | ₩43,464 | ₩42,854 | ₩43,082 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,350 | ₩43,698 | ₩42,753 | ₩42,907 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩42,077 | ₩43,336 | ₩41,661 | ₩42,974 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩43,001 | ₩43,102 | ₩41,648 | ₩41,943 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,953 | ₩44,368 | ₩43,015 | ₩43,497 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,194 | ₩44,194 | ₩43,417 | ₩43,430 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,221 | ₩44,971 | ₩43,979 | ₩44,020 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,355 | ₩44,596 | ₩43,577 | ₩44,395 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩46,083 | ₩46,686 | ₩44,408 | ₩44,596 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,391 | ₩46,566 | ₩46,016 | ₩46,043 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩47,008 | ₩47,531 | ₩45,829 | ₩46,391 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,271 | ₩47,423 | ₩46,117 | ₩46,968 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,740 | ₩47,611 | ₩45,936 | ₩46,217 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,316 | ₩49,286 | ₩46,793 | ₩46,874 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,700 | ₩47,845 | ₩46,512 | ₩47,571 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,316 | ₩48,643 | ₩46,391 | ₩46,485 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩48,080 | ₩48,710 | ₩47,182 | ₩47,263 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,525 | ₩47,946 | ₩46,525 | ₩47,772 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,499 | ₩47,149 | ₩46,231 | ₩46,566 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,976 | ₩46,834 | ₩45,688 | ₩46,566 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,628 | ₩49,005 | ₩45,065 | ₩45,896 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,437 | ₩49,748 | ₩47,343 | ₩49,581 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,470 | ₩47,933 | ₩46,981 | ₩47,035 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩48,013 | ₩48,013 | ₩46,358 | ₩47,289 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,582 | ₩45,842 | ₩44,569 | ₩45,815 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,944 | ₩45,306 | ₩44,210 | ₩44,314 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,561 | ₩45,748 | ₩44,790 | ₩45,346 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,437 | ₩47,437 | ₩45,319 | ₩45,587 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,571 | ₩48,167 | ₩47,115 | ₩47,732 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,490 | ₩47,631 | ₩46,834 | ₩47,316 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,954 | ₩47,571 | ₩46,713 | ₩47,490 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,995 | ₩47,169 | ₩46,043 | ₩46,686 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,391 | ₩46,968 | ₩45,467 | ₩46,378 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,177 | ₩47,169 | ₩46,164 | ₩47,115 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,829 | ₩46,298 | ₩45,507 | ₩46,003 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,700 | ₩47,254 | ₩45,306 | ₩45,882 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩47,062 | ₩48,174 | ₩46,901 | ₩47,343 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,574 | ₩47,464 | ₩45,392 | ₩46,995 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,403 | ₩45,038 | ₩43,149 | ₩44,958 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,318 | ₩43,162 | ₩42,318 | ₩42,814 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,876 | ₩42,318 | ₩41,835 | ₩42,157 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,849 | ₩42,787 | ₩41,675 | ₩42,157 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,706 | ₩43,008 | ₩41,239 | ₩41,822 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,517 | ₩43,517 | ₩42,479 | ₩43,055 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,800 | ₩43,644 | ₩42,613 | ₩43,189 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,591 | ₩44,194 | ₩43,390 | ₩43,685 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,594 | ₩44,448 | ₩41,313 | ₩43,497 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,211 | ₩42,961 | ₩41,467 | ₩41,581 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,242 | ₩43,618 | ₩42,023 | ₩42,090 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,291 | ₩43,276 | ₩42,197 | ₩43,162 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,492 | ₩42,840 | ₩41,567 | ₩42,425 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,604 | ₩43,778 | ₩41,594 | ₩42,666 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,564 | ₩44,355 | ₩43,068 | ₩43,162 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,484 | ₩43,872 | ₩42,921 | ₩43,430 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,765 | ₩44,053 | ₩42,532 | ₩43,175 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,639 | ₩45,011 | ₩42,639 | ₩44,046 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩43,015 | ₩43,470 | ₩42,586 | ₩42,613 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,417 | ₩44,221 | ₩42,881 | ₩43,309 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,211 | ₩43,443 | ₩42,211 | ₩43,055 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,505 | ₩43,004 | ₩41,728 | ₩42,237 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,939 | ₩44,006 | ₩42,733 | ₩42,787 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,371 | ₩43,993 | ₩42,050 | ₩43,939 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,919 | ₩44,261 | ₩42,472 | ₩42,626 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,850 | ₩44,958 | ₩43,028 | ₩44,609 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,939 | ₩45,145 | ₩43,765 | ₩44,850 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,515 | ₩44,596 | ₩42,968 | ₩43,953 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,159 | ₩45,849 | ₩44,037 | ₩44,448 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩45,051 | ₩45,480 | ₩44,757 | ₩45,333 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,837 | ₩45,601 | ₩44,288 | ₩44,716 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,582 | ₩46,083 | ₩44,073 | ₩44,904 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,381 | ₩45,212 | ₩44,187 | ₩44,582 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,757 | ₩45,842 | ₩43,912 | ₩44,381 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,561 | ₩45,668 | ₩44,221 | ₩44,783 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,182 | ₩47,303 | ₩45,561 | ₩45,601 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,298 | ₩47,611 | ₩45,762 | ₩47,263 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,665 | ₩47,879 | ₩46,633 | ₩46,874 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,753 | ₩47,129 | ₩46,016 | ₩46,941 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,762 | ₩46,244 | ₩44,958 | ₩46,016 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,239 | ₩45,775 | ₩44,723 | ₩45,735 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,993 | ₩45,380 | ₩42,733 | ₩45,360 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,842 | ₩46,566 | ₩43,859 | ₩44,100 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,659 | ₩47,425 | ₩44,931 | ₩45,346 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,487 | ₩49,487 | ₩47,356 | ₩47,959 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,817 | ₩49,849 | ₩48,750 | ₩49,782 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,474 | ₩49,889 | ₩48,763 | ₩48,817 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩51,108 | ₩51,189 | ₩49,273 | ₩49,554 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,911 | ₩51,872 | ₩48,040 | ₩51,256 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,902 | ₩50,479 | ₩48,810 | ₩49,541 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,795 | ₩52,301 | ₩48,294 | ₩49,661 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,738 | ₩52,154 | ₩50,237 | ₩51,403 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,934 | ₩51,999 | ₩50,606 | ₩51,738 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,497 | ₩51,497 | ₩49,876 | ₩51,041 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩52,073 | ₩52,073 | ₩50,653 | ₩51,229 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,671 | ₩52,850 | ₩51,457 | ₩52,073 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,251 | ₩51,457 | ₩49,989 | ₩50,881 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,974 | ₩51,175 | ₩49,849 | ₩50,117 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,403 | ₩51,711 | ₩50,532 | ₩50,881 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,572 | ₩51,256 | ₩49,675 | ₩51,242 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩51,095 | ₩51,912 | ₩50,572 | ₩50,733 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,326 | ₩50,278 | ₩49,105 | ₩50,036 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,288 | ₩52,549 | ₩49,011 | ₩49,420 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,199 | ₩54,056 | ₩52,046 | ₩52,288 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩54,003 | ₩55,276 | ₩52,850 | ₩53,145 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,775 | ₩54,257 | ₩52,998 | ₩54,150 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,943 | ₩51,591 | ₩49,862 | ₩51,537 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,452 | ₩51,162 | ₩49,768 | ₩49,916 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,663 | ₩52,931 | ₩50,496 | ₩50,626 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩50,077 | ₩51,926 | ₩50,063 | ₩51,403 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩50,050 | ₩50,170 | ₩49,366 | ₩49,594 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,157 | ₩50,881 | ₩49,748 | ₩50,077 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,812 | ₩49,634 | ₩47,718 | ₩49,567 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,353 | ₩49,715 | ₩48,261 | ₩48,415 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩50,050 | ₩50,177 | ₩48,147 | ₩49,005 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,849 | ₩51,443 | ₩49,668 | ₩50,304 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩48,147 | ₩48,201 | ₩46,901 | ₩47,624 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,683 | ₩49,326 | ₩47,872 | ₩48,147 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,978 | ₩49,541 | ₩47,758 | ₩48,884 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,634 | ₩50,251 | ₩49,139 | ₩49,500 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,187 | ₩49,581 | ₩47,758 | ₩49,326 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,793 | ₩47,571 | ₩46,566 | ₩47,088 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩48,040 | ₩48,857 | ₩46,595 | ₩46,793 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,571 | ₩48,549 | ₩47,276 | ₩48,294 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,254 | ₩50,800 | ₩47,564 | ₩48,187 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,241 | ₩48,482 | ₩46,231 | ₩47,772 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,854 | ₩51,283 | ₩47,986 | ₩48,160 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,559 | ₩51,403 | ₩49,232 | ₩49,420 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,919 | ₩50,994 | ₩47,732 | ₩50,894 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,264 | ₩52,006 | ₩48,817 | ₩48,884 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,350 | ₩51,055 | ₩46,861 | ₩49,621 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,691 | ₩48,616 | ₩46,646 | ₩46,820 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,901 | ₩47,745 | ₩46,686 | ₩47,222 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,348 | ₩49,018 | ₩46,244 | ₩46,418 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,830 | ₩49,594 | ₩47,705 | ₩48,656 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,723 | ₩49,983 | ₩48,529 | ₩48,830 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,758 | ₩48,549 | ₩46,311 | ₩48,522 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,286 | ₩50,050 | ₩48,388 | ₩48,857 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩48,134 | ₩50,170 | ₩47,665 | ₩49,929 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩50,023 | ₩50,653 | ₩48,241 | ₩48,911 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,331 | ₩50,552 | ₩48,241 | ₩48,857 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩51,001 | ₩52,033 | ₩50,438 | ₩51,939 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,775 | ₩54,257 | ₩52,515 | ₩52,623 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,740 | ₩55,396 | ₩53,346 | ₩54,231 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,949 | ₩55,209 | ₩53,855 | ₩54,847 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,596 | ₩53,641 | ₩52,131 | ₩53,467 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,199 | ₩54,271 | ₩52,348 | ₩52,596 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,988 | ₩52,207 | ₩50,867 | ₩52,207 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,510 | ₩52,234 | ₩50,278 | ₩51,725 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,824 | ₩53,172 | ₩51,216 | ₩51,752 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,502 | ₩53,199 | ₩52,020 | ₩52,810 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,676 | ₩52,931 | ₩51,725 | ₩52,489 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,448 | ₩53,574 | ₩52,274 | ₩53,185 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,708 | ₩53,929 | ₩51,457 | ₩52,569 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,199 | ₩53,695 | ₩52,999 | ₩53,386 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,385 | ₩53,172 | ₩50,251 | ₩52,716 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,353 | ₩50,894 | ₩49,045 | ₩49,876 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,276 | ₩49,675 | ₩47,048 | ₩49,139 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,428 | ₩48,777 | ₩46,351 | ₩46,740 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,737 | ₩49,206 | ₩47,571 | ₩48,348 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,839 | ₩49,648 | ₩47,344 | ₩48,844 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,420 | ₩49,541 | ₩47,839 | ₩47,892 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,241 | ₩50,639 | ₩48,227 | ₩49,500 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,929 | ₩50,056 | ₩47,705 | ₩47,839 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,658 | ₩51,658 | ₩48,656 | ₩49,822 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,983 | ₩51,517 | ₩49,768 | ₩51,229 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,358 | ₩50,874 | ₩49,581 | ₩50,224 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,921 | ₩52,348 | ₩50,559 | ₩50,653 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,911 | ₩50,894 | ₩48,804 | ₩50,613 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,884 | ₩49,581 | ₩48,281 | ₩48,522 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,447 | ₩49,983 | ₩48,964 | ₩49,433 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,465 | ₩51,577 | ₩49,447 | ₩49,514 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩51,068 | ₩51,510 | ₩49,286 | ₩50,371 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,400 | ₩53,587 | ₩50,907 | ₩51,698 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,333 | ₩53,909 | ₩52,194 | ₩53,601 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,718 | ₩56,683 | ₩53,051 | ₩53,118 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,860 | ₩57,201 | ₩54,445 | ₩56,227 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,844 | ₩57,333 | ₩53,936 | ₩55,075 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,217 | ₩56,870 | ₩54,150 | ₩56,790 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,534 | ₩54,659 | ₩53,293 | ₩53,768 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,989 | ₩55,323 | ₩53,333 | ₩53,427 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,971 | ₩53,132 | ₩52,288 | ₩52,797 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,708 | ₩54,271 | ₩52,931 | ₩52,971 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,638 | ₩55,959 | ₩53,386 | ₩53,681 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,468 | ₩57,138 | ₩55,611 | ₩55,932 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,179 | ₩57,192 | ₩55,919 | ₩56,576 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,870 | ₩57,607 | ₩56,763 | ₩57,179 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩56,013 | ₩57,112 | ₩55,155 | ₩57,004 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,686 | ₩56,375 | ₩54,445 | ₩56,013 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,834 | ₩55,926 | ₩54,418 | ₩54,592 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,303 | ₩55,906 | ₩54,137 | ₩54,324 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,200 | ₩57,380 | ₩54,552 | ₩54,968 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,179 | ₩57,688 | ₩55,919 | ₩56,870 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,361 | ₩57,849 | ₩56,080 | ₩57,299 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,289 | ₩56,308 | ₩54,673 | ₩55,879 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩55,088 | ₩55,463 | ₩54,686 | ₩55,289 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,209 | ₩55,785 | ₩54,405 | ₩55,450 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,339 | ₩57,339 | ₩55,115 | ₩56,160 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,978 | ₩57,688 | ₩56,428 | ₩57,473 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,621 | ₩57,853 | ₩55,892 | ₩57,259 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,937 | ₩57,514 | ₩55,504 | ₩57,487 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,829 | ₩57,353 | ₩53,467 | ₩57,205 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩51,015 | ₩54,458 | ₩51,008 | ₩54,177 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩51,028 | ₩51,758 | ₩51,028 | ₩51,417 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩50,063 | ₩50,838 | ₩48,964 | ₩50,599 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,591 | ₩51,765 | ₩49,018 | ₩49,795 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩50,063 | ₩51,061 | ₩49,996 | ₩50,693 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,276 | ₩50,063 | ₩47,182 | ₩49,701 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩50,103 | ₩50,546 | ₩47,289 | ₩47,397 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,242 | ₩51,242 | ₩49,433 | ₩49,956 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,247 | ₩52,261 | ₩49,541 | ₩50,787 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,355 | ₩52,850 | ₩51,939 | ₩52,368 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,931 | ₩53,467 | ₩51,912 | ₩52,596 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,592 | ₩54,700 | ₩53,520 | ₩54,016 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,941 | ₩56,736 | ₩54,204 | ₩54,251 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,847 | ₩55,008 | ₩53,762 | ₩54,123 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩54,056 | ₩56,120 | ₩53,949 | ₩54,820 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,845 | ₩52,623 | ₩50,626 | ₩52,596 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,525 | ₩54,525 | ₩51,457 | ₩52,113 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,346 | ₩54,271 | ₩52,395 | ₩54,003 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,365 | ₩54,941 | ₩52,730 | ₩53,145 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,341 | ₩55,517 | ₩52,288 | ₩55,249 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,934 | ₩52,649 | ₩50,170 | ₩52,207 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,715 | ₩51,229 | ₩49,407 | ₩51,001 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩51,015 | ₩51,309 | ₩49,085 | ₩50,090 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,551 | ₩49,715 | ₩50,639 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,862 | ₩54,373 | ₩52,154 | ₩52,207 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,931 | ₩53,587 | ₩52,556 | ₩53,333 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,770 | ₩53,453 | ₩51,966 | ₩52,743 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩51,055 | ₩51,855 | ₩51,001 | ₩51,725 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,840 | ₩51,242 | ₩49,996 | ₩51,189 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,264 | ₩51,028 | ₩49,299 | ₩50,666 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,313 | ₩50,773 | ₩48,911 | ₩49,996 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩49,005 | ₩50,077 | ₩48,938 | ₩49,943 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,574 | ₩49,956 | ₩48,261 | ₩48,991 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,780 | ₩47,544 | ₩46,190 | ₩47,423 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,477 | ₩48,616 | ₩47,343 | ₩47,356 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,959 | ₩49,326 | ₩46,217 | ₩46,726 | -2.57% | 180.7만 |
|---|