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 | ₩42,531 | ₩44,314 | ₩42,531 | ₩44,187 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,410 | ₩42,704 | ₩41,822 | ₩42,237 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,159 | ₩43,399 | ₩42,250 | ₩42,651 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,617 | ₩43,306 | ₩42,617 | ₩43,038 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,105 | ₩43,459 | ₩42,591 | ₩42,931 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,078 | ₩43,392 | ₩42,517 | ₩43,105 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,626 | ₩44,174 | ₩42,698 | ₩43,145 | -1.10% | 127만 |
| 2026.09.30 | ₩43,840 | ₩43,947 | ₩43,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,586 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,760 | ₩44,261 | ₩43,439 | ₩43,894 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,292 | ₩44,134 | ₩43,092 | ₩43,787 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,225 | ₩43,974 | ₩42,771 | ₩43,065 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,958 | ₩43,439 | ₩42,731 | ₩43,225 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,161 | ₩44,228 | ₩42,931 | ₩43,119 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,974 | ₩44,735 | ₩43,533 | ₩44,375 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,239 | ₩44,241 | ₩42,584 | ₩44,187 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,851 | ₩43,339 | ₩42,731 | ₩42,958 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,225 | ₩43,573 | ₩42,631 | ₩42,784 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,956 | ₩43,212 | ₩41,542 | ₩42,851 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,878 | ₩42,978 | ₩41,528 | ₩41,822 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,827 | ₩44,241 | ₩42,891 | ₩43,372 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,067 | ₩44,067 | ₩43,292 | ₩43,306 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,094 | ₩44,842 | ₩43,853 | ₩43,894 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,228 | ₩44,468 | ₩43,453 | ₩44,268 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,951 | ₩46,553 | ₩44,281 | ₩44,468 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,259 | ₩46,432 | ₩45,884 | ₩45,911 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,873 | ₩47,394 | ₩45,697 | ₩46,259 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,138 | ₩47,287 | ₩45,985 | ₩46,833 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,606 | ₩47,474 | ₩45,804 | ₩46,085 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,181 | ₩49,145 | ₩46,659 | ₩46,740 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,566 | ₩47,708 | ₩46,379 | ₩47,434 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,181 | ₩48,503 | ₩46,259 | ₩46,352 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,942 | ₩48,570 | ₩47,047 | ₩47,127 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,392 | ₩47,809 | ₩46,392 | ₩47,635 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,365 | ₩47,013 | ₩46,098 | ₩46,432 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,844 | ₩46,699 | ₩45,557 | ₩46,432 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,497 | ₩48,864 | ₩44,936 | ₩45,764 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,301 | ₩49,606 | ₩47,207 | ₩49,439 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,334 | ₩47,795 | ₩46,846 | ₩46,900 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,875 | ₩47,875 | ₩46,225 | ₩47,154 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,455 | ₩45,711 | ₩44,441 | ₩45,684 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,815 | ₩45,176 | ₩44,083 | ₩44,187 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,430 | ₩45,617 | ₩44,662 | ₩45,216 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,301 | ₩47,301 | ₩45,190 | ₩45,457 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,434 | ₩48,029 | ₩46,980 | ₩47,595 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,354 | ₩47,495 | ₩46,699 | ₩47,181 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,820 | ₩47,434 | ₩46,579 | ₩47,354 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,860 | ₩47,034 | ₩45,911 | ₩46,553 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,259 | ₩46,833 | ₩45,337 | ₩46,245 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,045 | ₩47,034 | ₩46,031 | ₩46,980 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,697 | ₩46,165 | ₩45,377 | ₩45,871 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,566 | ₩47,119 | ₩45,176 | ₩45,751 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,927 | ₩48,036 | ₩46,766 | ₩47,207 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,443 | ₩47,327 | ₩45,262 | ₩46,860 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,279 | ₩44,909 | ₩43,025 | ₩44,829 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,197 | ₩43,038 | ₩42,197 | ₩42,691 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,756 | ₩42,197 | ₩41,716 | ₩42,036 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,729 | ₩42,664 | ₩41,555 | ₩42,036 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,584 | ₩42,885 | ₩41,121 | ₩41,702 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,392 | ₩43,392 | ₩42,357 | ₩42,931 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,678 | ₩43,519 | ₩42,491 | ₩43,065 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,466 | ₩44,067 | ₩43,266 | ₩43,559 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,475 | ₩44,321 | ₩41,194 | ₩43,372 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,090 | ₩42,838 | ₩41,348 | ₩41,462 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,119 | ₩43,493 | ₩41,903 | ₩41,969 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,170 | ₩43,152 | ₩42,076 | ₩43,038 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,370 | ₩42,718 | ₩41,448 | ₩42,303 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,479 | ₩43,653 | ₩41,475 | ₩42,544 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,439 | ₩44,228 | ₩42,945 | ₩43,038 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,359 | ₩43,747 | ₩42,798 | ₩43,306 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,640 | ₩43,927 | ₩42,410 | ₩43,052 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,517 | ₩44,882 | ₩42,517 | ₩43,920 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,891 | ₩43,346 | ₩42,464 | ₩42,491 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,292 | ₩44,094 | ₩42,758 | ₩43,185 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,090 | ₩43,319 | ₩42,090 | ₩42,931 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,384 | ₩42,881 | ₩41,609 | ₩42,116 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,813 | ₩43,880 | ₩42,611 | ₩42,664 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,250 | ₩43,867 | ₩41,929 | ₩43,813 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,793 | ₩44,134 | ₩42,350 | ₩42,504 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,722 | ₩44,829 | ₩42,905 | ₩44,481 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,813 | ₩45,016 | ₩43,640 | ₩44,722 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,388 | ₩44,468 | ₩42,845 | ₩43,827 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,029 | ₩45,717 | ₩43,911 | ₩44,321 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,922 | ₩45,350 | ₩44,628 | ₩45,203 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,709 | ₩45,470 | ₩44,161 | ₩44,588 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,455 | ₩45,951 | ₩43,947 | ₩44,775 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,254 | ₩45,083 | ₩44,061 | ₩44,455 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,628 | ₩45,711 | ₩43,787 | ₩44,254 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,430 | ₩45,537 | ₩44,094 | ₩44,655 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,047 | ₩47,167 | ₩45,430 | ₩45,470 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,165 | ₩47,474 | ₩45,631 | ₩47,127 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,528 | ₩47,742 | ₩46,499 | ₩46,740 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,619 | ₩46,993 | ₩45,884 | ₩46,806 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,631 | ₩46,112 | ₩44,829 | ₩45,884 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,109 | ₩45,644 | ₩44,595 | ₩45,604 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,867 | ₩45,250 | ₩42,611 | ₩45,230 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,711 | ₩46,432 | ₩43,733 | ₩43,974 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,526 | ₩47,289 | ₩44,802 | ₩45,216 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,345 | ₩49,345 | ₩47,221 | ₩47,822 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,677 | ₩49,706 | ₩48,610 | ₩49,639 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,332 | ₩49,746 | ₩48,624 | ₩48,677 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,962 | ₩51,042 | ₩49,131 | ₩49,412 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,771 | ₩51,724 | ₩47,902 | ₩51,109 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,759 | ₩50,334 | ₩48,670 | ₩49,399 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,652 | ₩52,151 | ₩48,156 | ₩49,519 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,590 | ₩52,004 | ₩50,093 | ₩51,256 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,788 | ₩51,850 | ₩50,461 | ₩51,590 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,349 | ₩51,349 | ₩49,733 | ₩50,895 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,924 | ₩51,924 | ₩50,508 | ₩51,082 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,523 | ₩52,699 | ₩51,309 | ₩51,924 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,107 | ₩51,309 | ₩49,846 | ₩50,735 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,828 | ₩51,029 | ₩49,706 | ₩49,973 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,256 | ₩51,563 | ₩50,387 | ₩50,735 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,427 | ₩51,109 | ₩49,532 | ₩51,096 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,949 | ₩51,764 | ₩50,427 | ₩50,588 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,185 | ₩50,133 | ₩48,964 | ₩49,893 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,138 | ₩52,398 | ₩48,871 | ₩49,278 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,046 | ₩53,902 | ₩51,897 | ₩52,138 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,848 | ₩55,117 | ₩52,699 | ₩52,993 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,621 | ₩54,102 | ₩52,846 | ₩53,995 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,799 | ₩51,443 | ₩49,719 | ₩51,389 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,307 | ₩51,015 | ₩49,626 | ₩49,773 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,512 | ₩52,779 | ₩50,351 | ₩50,481 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,933 | ₩51,777 | ₩49,920 | ₩51,256 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,906 | ₩50,027 | ₩49,225 | ₩49,452 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,013 | ₩50,735 | ₩49,606 | ₩49,933 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,675 | ₩49,492 | ₩47,581 | ₩49,425 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,212 | ₩49,572 | ₩48,123 | ₩48,276 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,906 | ₩50,033 | ₩48,009 | ₩48,864 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,706 | ₩51,296 | ₩49,526 | ₩50,160 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩48,009 | ₩48,062 | ₩46,766 | ₩47,488 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,543 | ₩49,185 | ₩47,735 | ₩48,009 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,837 | ₩49,399 | ₩47,621 | ₩48,744 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,492 | ₩50,107 | ₩48,998 | ₩49,358 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,049 | ₩49,439 | ₩47,621 | ₩49,185 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,659 | ₩47,434 | ₩46,432 | ₩46,953 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,902 | ₩48,717 | ₩46,462 | ₩46,659 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,434 | ₩48,410 | ₩47,140 | ₩48,156 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,116 | ₩50,655 | ₩47,428 | ₩48,049 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,102 | ₩48,343 | ₩46,098 | ₩47,635 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,708 | ₩51,136 | ₩47,849 | ₩48,022 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,414 | ₩51,256 | ₩49,091 | ₩49,278 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,782 | ₩50,848 | ₩47,595 | ₩50,748 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,120 | ₩51,857 | ₩48,677 | ₩48,744 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,214 | ₩50,908 | ₩46,726 | ₩49,479 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,555 | ₩48,477 | ₩46,512 | ₩46,686 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,766 | ₩47,608 | ₩46,553 | ₩47,087 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,209 | ₩48,877 | ₩46,112 | ₩46,285 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,690 | ₩49,452 | ₩47,568 | ₩48,517 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,584 | ₩49,840 | ₩48,390 | ₩48,690 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,621 | ₩48,410 | ₩46,178 | ₩48,383 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,145 | ₩49,906 | ₩48,249 | ₩48,717 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,996 | ₩50,027 | ₩47,528 | ₩49,786 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,880 | ₩50,508 | ₩48,102 | ₩48,771 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,187 | ₩50,407 | ₩48,102 | ₩48,717 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,855 | ₩51,884 | ₩50,294 | ₩51,790 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,621 | ₩54,102 | ₩52,365 | ₩52,472 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,583 | ₩55,238 | ₩53,193 | ₩54,075 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,795 | ₩55,051 | ₩53,701 | ₩54,690 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,445 | ₩53,487 | ₩51,981 | ₩53,314 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,046 | ₩54,115 | ₩52,198 | ₩52,445 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,842 | ₩52,058 | ₩50,721 | ₩52,058 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,363 | ₩52,084 | ₩50,133 | ₩51,577 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,672 | ₩53,020 | ₩51,069 | ₩51,603 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,352 | ₩53,046 | ₩51,871 | ₩52,659 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,525 | ₩52,779 | ₩51,577 | ₩52,338 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,298 | ₩53,420 | ₩52,124 | ₩53,033 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,554 | ₩53,775 | ₩51,309 | ₩52,418 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,046 | ₩53,541 | ₩52,847 | ₩53,233 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,240 | ₩53,020 | ₩50,107 | ₩52,565 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,212 | ₩50,748 | ₩48,904 | ₩49,733 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,140 | ₩49,532 | ₩46,913 | ₩48,998 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,290 | ₩48,637 | ₩46,218 | ₩46,606 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,597 | ₩49,065 | ₩47,434 | ₩48,209 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,702 | ₩49,505 | ₩47,209 | ₩48,704 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,278 | ₩49,399 | ₩47,702 | ₩47,755 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,102 | ₩50,494 | ₩48,089 | ₩49,358 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,786 | ₩49,913 | ₩47,568 | ₩47,702 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,510 | ₩51,510 | ₩48,517 | ₩49,679 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,840 | ₩51,369 | ₩49,626 | ₩51,082 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,214 | ₩50,728 | ₩49,439 | ₩50,080 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,775 | ₩52,198 | ₩50,414 | ₩50,508 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,771 | ₩50,748 | ₩48,664 | ₩50,468 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,744 | ₩49,439 | ₩48,143 | ₩48,383 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,305 | ₩49,840 | ₩48,824 | ₩49,292 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,321 | ₩51,430 | ₩49,305 | ₩49,372 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,922 | ₩51,363 | ₩49,145 | ₩50,227 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,247 | ₩53,434 | ₩50,761 | ₩51,550 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,180 | ₩53,755 | ₩52,044 | ₩53,447 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,558 | ₩56,520 | ₩52,899 | ₩52,966 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,703 | ₩57,038 | ₩54,289 | ₩56,066 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,681 | ₩57,168 | ₩53,781 | ₩54,917 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,062 | ₩56,707 | ₩53,995 | ₩56,627 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,380 | ₩54,503 | ₩53,140 | ₩53,614 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,835 | ₩55,164 | ₩53,180 | ₩53,273 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,819 | ₩52,980 | ₩52,138 | ₩52,645 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,554 | ₩54,115 | ₩52,779 | ₩52,819 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,478 | ₩55,799 | ₩53,233 | ₩53,527 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,307 | ₩56,975 | ₩55,451 | ₩55,772 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,015 | ₩57,028 | ₩55,759 | ₩56,414 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,707 | ₩57,442 | ₩56,601 | ₩57,015 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,852 | ₩56,948 | ₩54,997 | ₩56,841 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,530 | ₩56,213 | ₩54,289 | ₩55,852 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,676 | ₩55,765 | ₩54,262 | ₩54,436 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,144 | ₩55,745 | ₩53,982 | ₩54,169 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,039 | ₩57,215 | ₩54,396 | ₩54,810 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,015 | ₩57,523 | ₩55,759 | ₩56,707 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,200 | ₩57,683 | ₩55,919 | ₩57,135 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,131 | ₩56,146 | ₩54,516 | ₩55,719 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,930 | ₩55,304 | ₩54,530 | ₩55,131 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,051 | ₩55,625 | ₩54,249 | ₩55,291 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,175 | ₩57,175 | ₩54,957 | ₩55,999 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,814 | ₩57,523 | ₩56,267 | ₩57,309 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,456 | ₩57,687 | ₩55,732 | ₩57,095 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,774 | ₩57,349 | ₩55,345 | ₩57,322 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,674 | ₩57,189 | ₩53,314 | ₩57,042 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,868 | ₩54,302 | ₩50,862 | ₩54,022 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,882 | ₩51,610 | ₩50,882 | ₩51,269 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,920 | ₩50,692 | ₩48,824 | ₩50,454 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,443 | ₩51,617 | ₩48,877 | ₩49,652 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,920 | ₩50,915 | ₩49,853 | ₩50,548 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,140 | ₩49,920 | ₩47,047 | ₩49,559 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,960 | ₩50,401 | ₩47,154 | ₩47,261 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,096 | ₩51,096 | ₩49,292 | ₩49,813 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,098 | ₩52,111 | ₩49,399 | ₩50,641 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,205 | ₩52,699 | ₩51,790 | ₩52,218 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,779 | ₩53,314 | ₩51,764 | ₩52,445 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,436 | ₩54,543 | ₩53,367 | ₩53,861 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,783 | ₩56,574 | ₩54,048 | ₩54,095 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,690 | ₩54,850 | ₩53,608 | ₩53,968 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,902 | ₩55,959 | ₩53,795 | ₩54,663 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,697 | ₩52,472 | ₩50,481 | ₩52,445 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,369 | ₩54,369 | ₩51,309 | ₩51,964 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,193 | ₩54,115 | ₩52,245 | ₩53,848 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,209 | ₩54,783 | ₩52,579 | ₩52,993 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,191 | ₩55,358 | ₩52,138 | ₩55,091 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,788 | ₩52,499 | ₩50,027 | ₩52,058 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,572 | ₩51,082 | ₩49,265 | ₩50,855 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,868 | ₩51,162 | ₩48,944 | ₩49,946 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,309 | ₩51,403 | ₩49,572 | ₩50,494 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,708 | ₩54,217 | ₩52,004 | ₩52,058 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,779 | ₩53,434 | ₩52,405 | ₩53,180 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,619 | ₩53,300 | ₩51,817 | ₩52,592 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,908 | ₩51,706 | ₩50,855 | ₩51,577 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,695 | ₩51,096 | ₩49,853 | ₩51,042 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,120 | ₩50,882 | ₩49,158 | ₩50,521 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,171 | ₩50,628 | ₩48,771 | ₩49,853 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,864 | ₩49,933 | ₩48,797 | ₩49,799 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,432 | ₩49,813 | ₩48,123 | ₩48,851 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,646 | ₩47,408 | ₩46,058 | ₩47,287 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,341 | ₩48,477 | ₩47,207 | ₩47,221 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,822 | ₩49,185 | ₩46,085 | ₩46,593 | -2.57% | 180.7만 |
|---|