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 | ₩42,529 | ₩44,312 | ₩42,529 | ₩44,185 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,408 | ₩42,702 | ₩41,821 | ₩42,235 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,157 | ₩43,397 | ₩42,248 | ₩42,649 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,616 | ₩43,304 | ₩42,616 | ₩43,036 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,103 | ₩43,457 | ₩42,589 | ₩42,930 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,077 | ₩43,390 | ₩42,515 | ₩43,103 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,624 | ₩44,172 | ₩42,696 | ₩43,143 | -1.10% | 127만 |
| 2026.09.30 | ₩43,838 | ₩43,945 | ₩43,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,584 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,758 | ₩44,259 | ₩43,437 | ₩43,892 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,290 | ₩44,132 | ₩43,090 | ₩43,785 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,223 | ₩43,972 | ₩42,769 | ₩43,063 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,956 | ₩43,437 | ₩42,729 | ₩43,223 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,159 | ₩44,226 | ₩42,930 | ₩43,117 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,972 | ₩44,733 | ₩43,531 | ₩44,373 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,237 | ₩44,239 | ₩42,582 | ₩44,185 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,849 | ₩43,337 | ₩42,729 | ₩42,956 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,223 | ₩43,571 | ₩42,629 | ₩42,783 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,954 | ₩43,210 | ₩41,540 | ₩42,849 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,876 | ₩42,976 | ₩41,527 | ₩41,821 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,825 | ₩44,239 | ₩42,889 | ₩43,370 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,065 | ₩44,065 | ₩43,290 | ₩43,304 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,092 | ₩44,840 | ₩43,851 | ₩43,892 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,226 | ₩44,466 | ₩43,451 | ₩44,266 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,949 | ₩46,550 | ₩44,279 | ₩44,466 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,256 | ₩46,430 | ₩45,882 | ₩45,909 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,871 | ₩47,392 | ₩45,695 | ₩46,256 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,136 | ₩47,285 | ₩45,983 | ₩46,831 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,604 | ₩47,472 | ₩45,802 | ₩46,083 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,178 | ₩49,142 | ₩46,657 | ₩46,737 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,564 | ₩47,706 | ₩46,377 | ₩47,432 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,178 | ₩48,501 | ₩46,256 | ₩46,350 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,940 | ₩48,568 | ₩47,045 | ₩47,125 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,390 | ₩47,806 | ₩46,390 | ₩47,633 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,363 | ₩47,011 | ₩46,096 | ₩46,430 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,842 | ₩46,697 | ₩45,555 | ₩46,430 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,495 | ₩48,862 | ₩44,934 | ₩45,762 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,299 | ₩49,603 | ₩47,205 | ₩49,436 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,332 | ₩47,793 | ₩46,844 | ₩46,898 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,873 | ₩47,873 | ₩46,223 | ₩47,152 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,453 | ₩45,709 | ₩44,439 | ₩45,682 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,813 | ₩45,174 | ₩44,081 | ₩44,185 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,428 | ₩45,615 | ₩44,660 | ₩45,214 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,299 | ₩47,299 | ₩45,188 | ₩45,455 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,432 | ₩48,027 | ₩46,978 | ₩47,593 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,352 | ₩47,492 | ₩46,697 | ₩47,178 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,818 | ₩47,432 | ₩46,577 | ₩47,352 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,858 | ₩47,031 | ₩45,909 | ₩46,550 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,256 | ₩46,831 | ₩45,335 | ₩46,243 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,043 | ₩47,031 | ₩46,029 | ₩46,978 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,695 | ₩46,163 | ₩45,375 | ₩45,869 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,564 | ₩47,117 | ₩45,174 | ₩45,749 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,925 | ₩48,034 | ₩46,764 | ₩47,205 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,441 | ₩47,325 | ₩45,260 | ₩46,858 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,277 | ₩44,907 | ₩43,023 | ₩44,827 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,195 | ₩43,036 | ₩42,195 | ₩42,689 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,754 | ₩42,195 | ₩41,714 | ₩42,034 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,727 | ₩42,662 | ₩41,553 | ₩42,034 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,582 | ₩42,883 | ₩41,119 | ₩41,700 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,390 | ₩43,390 | ₩42,355 | ₩42,930 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,676 | ₩43,517 | ₩42,489 | ₩43,063 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,464 | ₩44,065 | ₩43,264 | ₩43,558 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,473 | ₩44,319 | ₩41,193 | ₩43,370 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,088 | ₩42,836 | ₩41,346 | ₩41,460 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,117 | ₩43,491 | ₩41,901 | ₩41,968 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,168 | ₩43,150 | ₩42,074 | ₩43,036 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,368 | ₩42,716 | ₩41,446 | ₩42,302 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,477 | ₩43,651 | ₩41,473 | ₩42,542 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,437 | ₩44,226 | ₩42,943 | ₩43,036 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,357 | ₩43,745 | ₩42,796 | ₩43,304 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,638 | ₩43,925 | ₩42,408 | ₩43,050 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,515 | ₩44,880 | ₩42,515 | ₩43,918 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,889 | ₩43,344 | ₩42,462 | ₩42,489 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,290 | ₩44,092 | ₩42,756 | ₩43,183 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,088 | ₩43,317 | ₩42,088 | ₩42,930 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,382 | ₩42,879 | ₩41,607 | ₩42,115 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,811 | ₩43,878 | ₩42,609 | ₩42,662 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,248 | ₩43,865 | ₩41,927 | ₩43,811 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,791 | ₩44,132 | ₩42,348 | ₩42,502 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,720 | ₩44,827 | ₩42,903 | ₩44,479 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,811 | ₩45,014 | ₩43,638 | ₩44,720 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,386 | ₩44,466 | ₩42,843 | ₩43,825 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,027 | ₩45,715 | ₩43,909 | ₩44,319 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,920 | ₩45,348 | ₩44,626 | ₩45,201 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,707 | ₩45,468 | ₩44,159 | ₩44,586 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,453 | ₩45,949 | ₩43,945 | ₩44,773 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,252 | ₩45,081 | ₩44,059 | ₩44,453 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,626 | ₩45,709 | ₩43,785 | ₩44,252 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,428 | ₩45,535 | ₩44,092 | ₩44,653 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,045 | ₩47,165 | ₩45,428 | ₩45,468 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,163 | ₩47,472 | ₩45,629 | ₩47,125 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,526 | ₩47,740 | ₩46,497 | ₩46,737 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,617 | ₩46,991 | ₩45,882 | ₩46,804 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,629 | ₩46,109 | ₩44,827 | ₩45,882 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,107 | ₩45,642 | ₩44,593 | ₩45,602 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,865 | ₩45,248 | ₩42,609 | ₩45,228 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,709 | ₩46,430 | ₩43,731 | ₩43,972 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,524 | ₩47,287 | ₩44,800 | ₩45,214 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,343 | ₩49,343 | ₩47,218 | ₩47,820 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,675 | ₩49,704 | ₩48,608 | ₩49,637 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,330 | ₩49,744 | ₩48,621 | ₩48,675 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,960 | ₩51,040 | ₩49,129 | ₩49,410 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,768 | ₩51,721 | ₩47,900 | ₩51,107 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,757 | ₩50,332 | ₩48,668 | ₩49,396 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,650 | ₩52,149 | ₩48,154 | ₩49,517 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,588 | ₩52,002 | ₩50,091 | ₩51,254 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,786 | ₩51,848 | ₩50,459 | ₩51,588 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,347 | ₩51,347 | ₩49,730 | ₩50,893 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,922 | ₩51,922 | ₩50,505 | ₩51,080 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,521 | ₩52,697 | ₩51,307 | ₩51,922 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,104 | ₩51,307 | ₩49,844 | ₩50,732 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,826 | ₩51,026 | ₩49,704 | ₩49,971 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,254 | ₩51,561 | ₩50,385 | ₩50,732 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,425 | ₩51,107 | ₩49,530 | ₩51,093 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,946 | ₩51,761 | ₩50,425 | ₩50,586 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,183 | ₩50,131 | ₩48,962 | ₩49,891 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,135 | ₩52,396 | ₩48,869 | ₩49,276 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,044 | ₩53,899 | ₩51,895 | ₩52,135 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,846 | ₩55,115 | ₩52,697 | ₩52,991 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,618 | ₩54,100 | ₩52,844 | ₩53,993 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,797 | ₩51,441 | ₩49,717 | ₩51,387 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,305 | ₩51,013 | ₩49,623 | ₩49,770 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,510 | ₩52,777 | ₩50,349 | ₩50,479 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,931 | ₩51,775 | ₩49,917 | ₩51,254 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,904 | ₩50,024 | ₩49,223 | ₩49,450 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,011 | ₩50,732 | ₩49,603 | ₩49,931 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,673 | ₩49,490 | ₩47,579 | ₩49,423 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,209 | ₩49,570 | ₩48,120 | ₩48,274 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,904 | ₩50,031 | ₩48,007 | ₩48,862 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,704 | ₩51,294 | ₩49,523 | ₩50,158 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩48,007 | ₩48,060 | ₩46,764 | ₩47,486 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,541 | ₩49,183 | ₩47,733 | ₩48,007 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,835 | ₩49,396 | ₩47,619 | ₩48,742 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,490 | ₩50,104 | ₩48,996 | ₩49,356 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,047 | ₩49,436 | ₩47,619 | ₩49,183 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,657 | ₩47,432 | ₩46,430 | ₩46,951 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,900 | ₩48,715 | ₩46,460 | ₩46,657 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,432 | ₩48,408 | ₩47,138 | ₩48,154 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,114 | ₩50,652 | ₩47,426 | ₩48,047 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,100 | ₩48,341 | ₩46,096 | ₩47,633 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,706 | ₩51,133 | ₩47,846 | ₩48,020 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,412 | ₩51,254 | ₩49,089 | ₩49,276 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,780 | ₩50,846 | ₩47,593 | ₩50,746 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,118 | ₩51,855 | ₩48,675 | ₩48,742 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,212 | ₩50,906 | ₩46,724 | ₩49,477 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,553 | ₩48,474 | ₩46,510 | ₩46,684 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,764 | ₩47,606 | ₩46,550 | ₩47,085 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,207 | ₩48,875 | ₩46,109 | ₩46,283 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,688 | ₩49,450 | ₩47,566 | ₩48,515 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,581 | ₩49,837 | ₩48,388 | ₩48,688 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,619 | ₩48,408 | ₩46,176 | ₩48,381 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,142 | ₩49,904 | ₩48,247 | ₩48,715 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,993 | ₩50,024 | ₩47,526 | ₩49,784 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,877 | ₩50,505 | ₩48,100 | ₩48,768 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,185 | ₩50,405 | ₩48,100 | ₩48,715 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,853 | ₩51,882 | ₩50,292 | ₩51,788 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,618 | ₩54,100 | ₩52,363 | ₩52,469 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,580 | ₩55,235 | ₩53,191 | ₩54,073 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,792 | ₩55,048 | ₩53,699 | ₩54,687 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,443 | ₩53,485 | ₩51,979 | ₩53,311 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,044 | ₩54,113 | ₩52,196 | ₩52,443 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,839 | ₩52,055 | ₩50,719 | ₩52,055 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,360 | ₩52,082 | ₩50,131 | ₩51,574 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,670 | ₩53,017 | ₩51,067 | ₩51,601 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,349 | ₩53,044 | ₩51,868 | ₩52,656 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,523 | ₩52,777 | ₩51,574 | ₩52,336 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,296 | ₩53,418 | ₩52,122 | ₩53,031 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,552 | ₩53,772 | ₩51,307 | ₩52,416 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,044 | ₩53,538 | ₩52,845 | ₩53,231 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,238 | ₩53,017 | ₩50,104 | ₩52,563 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,209 | ₩50,746 | ₩48,902 | ₩49,730 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,138 | ₩49,530 | ₩46,911 | ₩48,996 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,287 | ₩48,635 | ₩46,216 | ₩46,604 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,595 | ₩49,062 | ₩47,432 | ₩48,207 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,699 | ₩49,503 | ₩47,206 | ₩48,702 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,276 | ₩49,396 | ₩47,699 | ₩47,753 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,100 | ₩50,492 | ₩48,087 | ₩49,356 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,784 | ₩49,911 | ₩47,566 | ₩47,699 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,507 | ₩51,507 | ₩48,515 | ₩49,677 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,837 | ₩51,367 | ₩49,623 | ₩51,080 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,211 | ₩50,726 | ₩49,436 | ₩50,078 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,773 | ₩52,196 | ₩50,412 | ₩50,505 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,768 | ₩50,746 | ₩48,661 | ₩50,465 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,742 | ₩49,436 | ₩48,140 | ₩48,381 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,303 | ₩49,837 | ₩48,822 | ₩49,289 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,318 | ₩51,427 | ₩49,303 | ₩49,370 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,920 | ₩51,360 | ₩49,142 | ₩50,225 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,244 | ₩53,431 | ₩50,759 | ₩51,548 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,178 | ₩53,752 | ₩52,042 | ₩53,445 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,556 | ₩56,518 | ₩52,897 | ₩52,964 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,701 | ₩57,035 | ₩54,287 | ₩56,064 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,678 | ₩57,166 | ₩53,779 | ₩54,915 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,059 | ₩56,705 | ₩53,993 | ₩56,625 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,378 | ₩54,500 | ₩53,137 | ₩53,612 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,832 | ₩55,162 | ₩53,178 | ₩53,271 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,817 | ₩52,977 | ₩52,135 | ₩52,643 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,552 | ₩54,113 | ₩52,777 | ₩52,817 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,476 | ₩55,796 | ₩53,231 | ₩53,525 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,304 | ₩56,972 | ₩55,449 | ₩55,770 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,012 | ₩57,026 | ₩55,756 | ₩56,411 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,705 | ₩57,440 | ₩56,598 | ₩57,012 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,850 | ₩56,945 | ₩54,995 | ₩56,839 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,527 | ₩56,211 | ₩54,287 | ₩55,850 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,674 | ₩55,763 | ₩54,260 | ₩54,434 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,142 | ₩55,743 | ₩53,979 | ₩54,166 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,037 | ₩57,213 | ₩54,393 | ₩54,808 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,012 | ₩57,520 | ₩55,756 | ₩56,705 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,197 | ₩57,680 | ₩55,917 | ₩57,132 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,128 | ₩56,144 | ₩54,514 | ₩55,716 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,928 | ₩55,302 | ₩54,527 | ₩55,128 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,048 | ₩55,623 | ₩54,246 | ₩55,289 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,173 | ₩57,173 | ₩54,955 | ₩55,997 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,812 | ₩57,520 | ₩56,264 | ₩57,306 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,453 | ₩57,684 | ₩55,730 | ₩57,092 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,772 | ₩57,346 | ₩55,342 | ₩57,320 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,672 | ₩57,186 | ₩53,311 | ₩57,039 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,866 | ₩54,300 | ₩50,859 | ₩54,019 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,879 | ₩51,608 | ₩50,879 | ₩51,267 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,917 | ₩50,690 | ₩48,822 | ₩50,452 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,441 | ₩51,614 | ₩48,875 | ₩49,650 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,917 | ₩50,913 | ₩49,851 | ₩50,545 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,138 | ₩49,917 | ₩47,045 | ₩49,557 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,958 | ₩50,398 | ₩47,152 | ₩47,259 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,093 | ₩51,093 | ₩49,289 | ₩49,811 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,095 | ₩52,109 | ₩49,396 | ₩50,639 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,202 | ₩52,697 | ₩51,788 | ₩52,216 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,777 | ₩53,311 | ₩51,761 | ₩52,443 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,434 | ₩54,540 | ₩53,365 | ₩53,859 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,781 | ₩56,571 | ₩54,046 | ₩54,093 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,687 | ₩54,848 | ₩53,605 | ₩53,966 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,899 | ₩55,957 | ₩53,792 | ₩54,661 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,694 | ₩52,469 | ₩50,479 | ₩52,443 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,367 | ₩54,367 | ₩51,307 | ₩51,962 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,191 | ₩54,113 | ₩52,242 | ₩53,846 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,206 | ₩54,781 | ₩52,576 | ₩52,991 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,189 | ₩55,355 | ₩52,135 | ₩55,088 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,786 | ₩52,496 | ₩50,024 | ₩52,055 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,570 | ₩51,080 | ₩49,263 | ₩50,853 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,866 | ₩51,160 | ₩48,942 | ₩49,944 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,307 | ₩51,401 | ₩49,570 | ₩50,492 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,705 | ₩54,214 | ₩52,002 | ₩52,055 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,777 | ₩53,431 | ₩52,403 | ₩53,178 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,616 | ₩53,298 | ₩51,815 | ₩52,590 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,906 | ₩51,704 | ₩50,853 | ₩51,574 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,692 | ₩51,093 | ₩49,851 | ₩51,040 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,118 | ₩50,879 | ₩49,156 | ₩50,519 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,169 | ₩50,626 | ₩48,768 | ₩49,851 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,862 | ₩49,931 | ₩48,795 | ₩49,797 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,430 | ₩49,811 | ₩48,120 | ₩48,849 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,644 | ₩47,406 | ₩46,056 | ₩47,285 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,339 | ₩48,474 | ₩47,205 | ₩47,218 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,820 | ₩49,183 | ₩46,083 | ₩46,591 | -2.57% | 180.7만 |
|---|