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 | ₩42,480 | ₩44,262 | ₩42,480 | ₩44,135 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,360 | ₩42,653 | ₩41,773 | ₩42,186 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,107 | ₩43,347 | ₩42,200 | ₩42,600 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,567 | ₩43,254 | ₩42,567 | ₩42,987 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,054 | ₩43,408 | ₩42,540 | ₩42,880 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,027 | ₩43,341 | ₩42,467 | ₩43,054 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,574 | ₩44,122 | ₩42,647 | ₩43,094 | -1.10% | 127만 |
| 2026.09.30 | ₩43,788 | ₩43,895 | ₩42,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,534 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,708 | ₩44,208 | ₩43,388 | ₩43,841 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,241 | ₩44,082 | ₩43,041 | ₩43,735 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,174 | ₩43,921 | ₩42,720 | ₩43,014 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,907 | ₩43,388 | ₩42,680 | ₩43,174 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,108 | ₩44,175 | ₩42,880 | ₩43,067 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,921 | ₩44,682 | ₩43,481 | ₩44,322 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,187 | ₩44,188 | ₩42,533 | ₩44,135 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,800 | ₩43,287 | ₩42,680 | ₩42,907 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,174 | ₩43,521 | ₩42,580 | ₩42,734 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,906 | ₩43,161 | ₩41,492 | ₩42,800 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,827 | ₩42,927 | ₩41,479 | ₩41,773 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,775 | ₩44,188 | ₩42,840 | ₩43,321 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,015 | ₩44,015 | ₩43,241 | ₩43,254 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,041 | ₩44,789 | ₩43,801 | ₩43,841 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,175 | ₩44,415 | ₩43,401 | ₩44,215 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,897 | ₩46,497 | ₩44,228 | ₩44,415 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,204 | ₩46,377 | ₩45,830 | ₩45,857 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,817 | ₩47,338 | ₩45,643 | ₩46,204 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,083 | ₩47,231 | ₩45,930 | ₩46,777 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,551 | ₩47,418 | ₩45,750 | ₩46,030 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,124 | ₩49,086 | ₩46,604 | ₩46,684 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,510 | ₩47,652 | ₩46,324 | ₩47,378 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,124 | ₩48,446 | ₩46,204 | ₩46,297 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,885 | ₩48,512 | ₩46,991 | ₩47,071 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,337 | ₩47,752 | ₩46,337 | ₩47,578 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,310 | ₩46,958 | ₩46,043 | ₩46,377 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,790 | ₩46,644 | ₩45,503 | ₩46,377 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,443 | ₩48,806 | ₩44,882 | ₩45,710 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,244 | ₩49,547 | ₩47,151 | ₩49,380 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,278 | ₩47,738 | ₩46,791 | ₩46,844 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,818 | ₩47,818 | ₩46,170 | ₩47,098 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,402 | ₩45,656 | ₩44,388 | ₩45,630 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,762 | ₩45,122 | ₩44,031 | ₩44,135 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,376 | ₩45,563 | ₩44,609 | ₩45,163 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,244 | ₩47,244 | ₩45,136 | ₩45,403 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,378 | ₩47,972 | ₩46,924 | ₩47,538 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,298 | ₩47,438 | ₩46,644 | ₩47,124 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,764 | ₩47,378 | ₩46,524 | ₩47,298 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,804 | ₩46,978 | ₩45,857 | ₩46,497 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,204 | ₩46,777 | ₩45,283 | ₩46,190 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩45,990 | ₩46,978 | ₩45,977 | ₩46,924 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,643 | ₩46,110 | ₩45,323 | ₩45,816 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,510 | ₩47,063 | ₩45,122 | ₩45,696 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,871 | ₩47,979 | ₩46,711 | ₩47,151 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,389 | ₩47,271 | ₩45,208 | ₩46,804 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,227 | ₩44,856 | ₩42,974 | ₩44,775 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,146 | ₩42,987 | ₩42,146 | ₩42,640 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,706 | ₩42,146 | ₩41,666 | ₩41,986 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,679 | ₩42,613 | ₩41,506 | ₩41,986 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,533 | ₩42,834 | ₩41,072 | ₩41,653 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,341 | ₩43,341 | ₩42,307 | ₩42,880 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,627 | ₩43,468 | ₩42,440 | ₩43,014 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,414 | ₩44,015 | ₩43,214 | ₩43,508 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,426 | ₩44,268 | ₩41,145 | ₩43,321 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,040 | ₩42,787 | ₩41,299 | ₩41,412 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,067 | ₩43,441 | ₩41,853 | ₩41,919 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,120 | ₩43,101 | ₩42,026 | ₩42,987 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,320 | ₩42,667 | ₩41,399 | ₩42,253 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,428 | ₩43,601 | ₩41,426 | ₩42,493 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,388 | ₩44,175 | ₩42,894 | ₩42,987 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,307 | ₩43,694 | ₩42,747 | ₩43,254 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,588 | ₩43,875 | ₩42,360 | ₩43,000 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,467 | ₩44,829 | ₩42,467 | ₩43,868 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,840 | ₩43,294 | ₩42,413 | ₩42,440 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,241 | ₩44,041 | ₩42,707 | ₩43,134 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,040 | ₩43,267 | ₩42,040 | ₩42,880 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,333 | ₩42,830 | ₩41,559 | ₩42,066 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,761 | ₩43,828 | ₩42,560 | ₩42,613 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,200 | ₩43,815 | ₩41,879 | ₩43,761 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,741 | ₩44,082 | ₩42,300 | ₩42,453 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,669 | ₩44,775 | ₩42,854 | ₩44,429 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,761 | ₩44,962 | ₩43,588 | ₩44,669 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,335 | ₩44,415 | ₩42,794 | ₩43,775 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩44,976 | ₩45,663 | ₩43,859 | ₩44,268 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,869 | ₩45,296 | ₩44,575 | ₩45,149 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,655 | ₩45,416 | ₩44,108 | ₩44,535 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,402 | ₩45,897 | ₩43,895 | ₩44,722 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,202 | ₩45,029 | ₩44,008 | ₩44,402 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,575 | ₩45,656 | ₩43,735 | ₩44,202 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,376 | ₩45,483 | ₩44,041 | ₩44,602 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩46,991 | ₩47,111 | ₩45,376 | ₩45,416 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,110 | ₩47,418 | ₩45,576 | ₩47,071 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,471 | ₩47,685 | ₩46,444 | ₩46,684 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,564 | ₩46,938 | ₩45,830 | ₩46,751 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,576 | ₩46,057 | ₩44,775 | ₩45,830 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,056 | ₩45,590 | ₩44,542 | ₩45,550 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,815 | ₩45,196 | ₩42,560 | ₩45,176 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,656 | ₩46,377 | ₩43,681 | ₩43,921 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,470 | ₩47,232 | ₩44,749 | ₩45,163 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,286 | ₩49,286 | ₩47,164 | ₩47,765 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,619 | ₩49,647 | ₩48,552 | ₩49,580 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,273 | ₩49,687 | ₩48,566 | ₩48,619 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,901 | ₩50,981 | ₩49,073 | ₩49,353 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,713 | ₩51,662 | ₩47,845 | ₩51,048 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,700 | ₩50,274 | ₩48,612 | ₩49,340 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,593 | ₩52,089 | ₩48,099 | ₩49,460 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,529 | ₩51,942 | ₩50,034 | ₩51,195 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,728 | ₩51,789 | ₩50,401 | ₩51,529 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,288 | ₩51,288 | ₩49,673 | ₩50,835 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,862 | ₩51,862 | ₩50,448 | ₩51,021 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,462 | ₩52,636 | ₩51,248 | ₩51,862 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,047 | ₩51,248 | ₩49,787 | ₩50,674 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,768 | ₩50,968 | ₩49,647 | ₩49,914 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,195 | ₩51,502 | ₩50,327 | ₩50,674 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,367 | ₩51,048 | ₩49,473 | ₩51,035 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,888 | ₩51,702 | ₩50,367 | ₩50,528 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,126 | ₩50,074 | ₩48,906 | ₩49,834 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,076 | ₩52,336 | ₩48,813 | ₩49,220 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩52,983 | ₩53,837 | ₩51,835 | ₩52,076 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,784 | ₩55,052 | ₩52,636 | ₩52,930 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,557 | ₩54,038 | ₩52,783 | ₩53,931 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,740 | ₩51,382 | ₩49,660 | ₩51,328 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,247 | ₩50,955 | ₩49,567 | ₩49,713 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,449 | ₩52,716 | ₩50,291 | ₩50,421 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,874 | ₩51,715 | ₩49,860 | ₩51,195 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,847 | ₩49,967 | ₩49,166 | ₩49,393 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩49,954 | ₩50,674 | ₩49,547 | ₩49,874 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,618 | ₩49,433 | ₩47,525 | ₩49,366 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,153 | ₩49,513 | ₩48,065 | ₩48,219 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,847 | ₩49,974 | ₩47,952 | ₩48,806 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,647 | ₩51,235 | ₩49,467 | ₩50,101 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩47,952 | ₩48,005 | ₩46,711 | ₩47,431 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,486 | ₩49,126 | ₩47,678 | ₩47,952 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,779 | ₩49,340 | ₩47,565 | ₩48,686 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,433 | ₩50,047 | ₩48,939 | ₩49,300 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩47,992 | ₩49,380 | ₩47,565 | ₩49,126 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,604 | ₩47,378 | ₩46,377 | ₩46,897 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,845 | ₩48,659 | ₩46,406 | ₩46,604 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,378 | ₩48,352 | ₩47,084 | ₩48,099 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,059 | ₩50,594 | ₩47,371 | ₩47,992 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,045 | ₩48,285 | ₩46,043 | ₩47,578 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,648 | ₩51,075 | ₩47,792 | ₩47,965 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,354 | ₩51,195 | ₩49,033 | ₩49,220 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,725 | ₩50,788 | ₩47,538 | ₩50,688 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,060 | ₩51,795 | ₩48,619 | ₩48,686 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,158 | ₩50,848 | ₩46,671 | ₩49,420 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,498 | ₩48,419 | ₩46,457 | ₩46,631 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,711 | ₩47,551 | ₩46,497 | ₩47,031 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,152 | ₩48,819 | ₩46,057 | ₩46,230 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,632 | ₩49,393 | ₩47,511 | ₩48,459 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,526 | ₩49,780 | ₩48,332 | ₩48,632 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,565 | ₩48,352 | ₩46,123 | ₩48,326 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,086 | ₩49,847 | ₩48,192 | ₩48,659 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,938 | ₩49,967 | ₩47,471 | ₩49,727 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,820 | ₩50,448 | ₩48,045 | ₩48,713 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,127 | ₩50,347 | ₩48,045 | ₩48,659 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,794 | ₩51,822 | ₩50,234 | ₩51,729 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,557 | ₩54,038 | ₩52,303 | ₩52,409 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,518 | ₩55,172 | ₩53,130 | ₩54,011 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,731 | ₩54,985 | ₩53,637 | ₩54,625 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,383 | ₩53,424 | ₩51,920 | ₩53,250 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩52,983 | ₩54,051 | ₩52,136 | ₩52,383 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,781 | ₩51,996 | ₩50,661 | ₩51,996 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,302 | ₩52,022 | ₩50,074 | ₩51,515 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,610 | ₩52,957 | ₩51,008 | ₩51,542 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,289 | ₩52,983 | ₩51,809 | ₩52,596 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,463 | ₩52,716 | ₩51,515 | ₩52,276 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,236 | ₩53,357 | ₩52,062 | ₩52,970 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,490 | ₩53,711 | ₩51,248 | ₩52,356 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩52,983 | ₩53,477 | ₩52,784 | ₩53,170 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,181 | ₩52,957 | ₩50,047 | ₩52,503 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,153 | ₩50,688 | ₩48,846 | ₩49,673 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,084 | ₩49,473 | ₩46,857 | ₩48,939 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,232 | ₩48,579 | ₩46,163 | ₩46,551 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,539 | ₩49,006 | ₩47,378 | ₩48,152 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,645 | ₩49,447 | ₩47,152 | ₩48,646 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,220 | ₩49,340 | ₩47,645 | ₩47,698 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,045 | ₩50,434 | ₩48,032 | ₩49,300 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,727 | ₩49,854 | ₩47,511 | ₩47,645 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,448 | ₩51,448 | ₩48,459 | ₩49,620 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,780 | ₩51,308 | ₩49,567 | ₩51,021 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,154 | ₩50,668 | ₩49,380 | ₩50,020 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,714 | ₩52,136 | ₩50,354 | ₩50,448 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,713 | ₩50,688 | ₩48,606 | ₩50,407 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,686 | ₩49,380 | ₩48,085 | ₩48,326 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,246 | ₩49,780 | ₩48,766 | ₩49,233 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,261 | ₩51,368 | ₩49,246 | ₩49,313 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,861 | ₩51,302 | ₩49,086 | ₩50,167 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,183 | ₩53,370 | ₩50,701 | ₩51,488 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,117 | ₩53,691 | ₩51,982 | ₩53,384 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,492 | ₩56,453 | ₩52,836 | ₩52,903 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,638 | ₩56,970 | ₩54,224 | ₩55,999 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,613 | ₩57,100 | ₩53,717 | ₩54,852 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩53,998 | ₩56,640 | ₩53,931 | ₩56,560 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,317 | ₩54,438 | ₩53,077 | ₩53,550 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,771 | ₩55,099 | ₩53,117 | ₩53,210 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,756 | ₩52,916 | ₩52,076 | ₩52,583 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,490 | ₩54,051 | ₩52,716 | ₩52,756 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,412 | ₩55,732 | ₩53,170 | ₩53,464 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,240 | ₩56,907 | ₩55,385 | ₩55,706 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩56,947 | ₩56,960 | ₩55,692 | ₩56,346 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,640 | ₩57,374 | ₩56,533 | ₩56,947 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,786 | ₩56,880 | ₩54,932 | ₩56,773 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,465 | ₩56,146 | ₩54,224 | ₩55,786 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,611 | ₩55,699 | ₩54,198 | ₩54,371 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,079 | ₩55,679 | ₩53,917 | ₩54,104 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩55,973 | ₩57,147 | ₩54,331 | ₩54,745 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩56,947 | ₩57,454 | ₩55,692 | ₩56,640 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,133 | ₩57,614 | ₩55,853 | ₩57,067 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,065 | ₩56,079 | ₩54,451 | ₩55,652 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,865 | ₩55,239 | ₩54,465 | ₩55,065 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩54,985 | ₩55,559 | ₩54,184 | ₩55,225 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,107 | ₩57,107 | ₩54,892 | ₩55,933 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,747 | ₩57,454 | ₩56,200 | ₩57,241 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,387 | ₩57,618 | ₩55,666 | ₩57,027 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,707 | ₩57,281 | ₩55,279 | ₩57,254 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,610 | ₩57,120 | ₩53,250 | ₩56,974 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,808 | ₩54,238 | ₩50,801 | ₩53,957 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,821 | ₩51,549 | ₩50,821 | ₩51,208 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,860 | ₩50,632 | ₩48,766 | ₩50,394 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,382 | ₩51,555 | ₩48,819 | ₩49,593 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,860 | ₩50,855 | ₩49,794 | ₩50,488 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,084 | ₩49,860 | ₩46,991 | ₩49,500 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,900 | ₩50,341 | ₩47,098 | ₩47,204 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,035 | ₩51,035 | ₩49,233 | ₩49,754 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,036 | ₩52,049 | ₩49,340 | ₩50,581 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,142 | ₩52,636 | ₩51,729 | ₩52,156 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,716 | ₩53,250 | ₩51,702 | ₩52,383 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,371 | ₩54,478 | ₩53,304 | ₩53,797 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,718 | ₩56,507 | ₩53,984 | ₩54,031 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,625 | ₩54,785 | ₩53,544 | ₩53,904 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,837 | ₩55,893 | ₩53,731 | ₩54,598 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,635 | ₩52,409 | ₩50,421 | ₩52,383 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,304 | ₩54,304 | ₩51,248 | ₩51,902 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,130 | ₩54,051 | ₩52,182 | ₩53,784 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,144 | ₩54,718 | ₩52,516 | ₩52,930 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,129 | ₩55,292 | ₩52,076 | ₩55,025 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,728 | ₩52,436 | ₩49,967 | ₩51,996 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,513 | ₩51,021 | ₩49,206 | ₩50,794 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,808 | ₩51,101 | ₩48,886 | ₩49,887 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,248 | ₩51,342 | ₩49,513 | ₩50,434 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,644 | ₩54,152 | ₩51,942 | ₩51,996 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,716 | ₩53,370 | ₩52,343 | ₩53,117 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,556 | ₩53,237 | ₩51,755 | ₩52,529 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,848 | ₩51,645 | ₩50,794 | ₩51,515 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,634 | ₩51,035 | ₩49,794 | ₩50,981 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,060 | ₩50,821 | ₩49,100 | ₩50,461 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,113 | ₩50,568 | ₩48,713 | ₩49,794 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,806 | ₩49,874 | ₩48,739 | ₩49,740 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,373 | ₩49,754 | ₩48,065 | ₩48,793 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,591 | ₩47,351 | ₩46,003 | ₩47,231 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,285 | ₩48,419 | ₩47,151 | ₩47,164 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,765 | ₩49,126 | ₩46,030 | ₩46,537 | -2.57% | 180.7만 |
|---|