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 | ₩42,473 | ₩44,255 | ₩42,473 | ₩44,128 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,353 | ₩42,647 | ₩41,766 | ₩42,180 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,100 | ₩43,341 | ₩42,193 | ₩42,593 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,560 | ₩43,247 | ₩42,560 | ₩42,980 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,047 | ₩43,401 | ₩42,533 | ₩42,874 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,020 | ₩43,334 | ₩42,460 | ₩43,047 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,568 | ₩44,115 | ₩42,640 | ₩43,087 | -1.10% | 127만 |
| 2026.09.30 | ₩43,781 | ₩43,888 | ₩42,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,527 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,701 | ₩44,201 | ₩43,381 | ₩43,834 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,234 | ₩44,075 | ₩43,034 | ₩43,728 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,167 | ₩43,914 | ₩42,714 | ₩43,007 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,900 | ₩43,381 | ₩42,673 | ₩43,167 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,101 | ₩44,168 | ₩42,874 | ₩43,060 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,914 | ₩44,675 | ₩43,474 | ₩44,315 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,181 | ₩44,181 | ₩42,527 | ₩44,128 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,794 | ₩43,281 | ₩42,673 | ₩42,900 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,167 | ₩43,514 | ₩42,573 | ₩42,727 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,900 | ₩43,154 | ₩41,486 | ₩42,794 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,820 | ₩42,920 | ₩41,473 | ₩41,766 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,768 | ₩44,181 | ₩42,834 | ₩43,314 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,008 | ₩44,008 | ₩43,234 | ₩43,247 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,035 | ₩44,782 | ₩43,794 | ₩43,834 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,168 | ₩44,408 | ₩43,394 | ₩44,208 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,889 | ₩46,490 | ₩44,221 | ₩44,408 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,196 | ₩46,370 | ₩45,823 | ₩45,849 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,810 | ₩47,330 | ₩45,636 | ₩46,196 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,076 | ₩47,224 | ₩45,923 | ₩46,770 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,543 | ₩47,411 | ₩45,743 | ₩46,023 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,117 | ₩49,078 | ₩46,597 | ₩46,677 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,503 | ₩47,644 | ₩46,316 | ₩47,370 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,117 | ₩48,438 | ₩46,196 | ₩46,290 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,878 | ₩48,505 | ₩46,984 | ₩47,064 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,330 | ₩47,744 | ₩46,330 | ₩47,571 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,303 | ₩46,950 | ₩46,036 | ₩46,370 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,783 | ₩46,637 | ₩45,496 | ₩46,370 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,436 | ₩48,798 | ₩44,875 | ₩45,703 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,237 | ₩49,539 | ₩47,144 | ₩49,372 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,270 | ₩47,731 | ₩46,783 | ₩46,837 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,811 | ₩47,811 | ₩46,163 | ₩47,090 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,395 | ₩45,649 | ₩44,381 | ₩45,622 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,755 | ₩45,115 | ₩44,024 | ₩44,128 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,369 | ₩45,556 | ₩44,602 | ₩45,155 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,237 | ₩47,237 | ₩45,129 | ₩45,396 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,370 | ₩47,964 | ₩46,917 | ₩47,531 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,290 | ₩47,431 | ₩46,637 | ₩47,117 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,757 | ₩47,370 | ₩46,516 | ₩47,290 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,797 | ₩46,970 | ₩45,849 | ₩46,490 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,196 | ₩46,770 | ₩45,276 | ₩46,183 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩45,983 | ₩46,970 | ₩45,969 | ₩46,917 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,636 | ₩46,103 | ₩45,316 | ₩45,809 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,503 | ₩47,056 | ₩45,115 | ₩45,689 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,863 | ₩47,971 | ₩46,703 | ₩47,144 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,382 | ₩47,264 | ₩45,201 | ₩46,797 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,221 | ₩44,849 | ₩42,967 | ₩44,768 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,140 | ₩42,980 | ₩42,140 | ₩42,633 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,699 | ₩42,140 | ₩41,659 | ₩41,980 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,673 | ₩42,607 | ₩41,499 | ₩41,980 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,527 | ₩42,827 | ₩41,066 | ₩41,646 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,334 | ₩43,334 | ₩42,300 | ₩42,874 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,620 | ₩43,461 | ₩42,433 | ₩43,007 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,407 | ₩44,008 | ₩43,207 | ₩43,501 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,419 | ₩44,261 | ₩41,139 | ₩43,314 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,033 | ₩42,780 | ₩41,292 | ₩41,406 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,060 | ₩43,434 | ₩41,846 | ₩41,913 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,113 | ₩43,094 | ₩42,020 | ₩42,980 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,313 | ₩42,660 | ₩41,392 | ₩42,246 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,421 | ₩43,594 | ₩41,419 | ₩42,487 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,381 | ₩44,168 | ₩42,887 | ₩42,980 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,301 | ₩43,688 | ₩42,740 | ₩43,247 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,581 | ₩43,868 | ₩42,353 | ₩42,994 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,460 | ₩44,822 | ₩42,460 | ₩43,861 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,834 | ₩43,287 | ₩42,407 | ₩42,433 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,234 | ₩44,035 | ₩42,700 | ₩43,127 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,033 | ₩43,261 | ₩42,033 | ₩42,874 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,327 | ₩42,823 | ₩41,553 | ₩42,060 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,754 | ₩43,821 | ₩42,553 | ₩42,607 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,193 | ₩43,808 | ₩41,873 | ₩43,754 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,734 | ₩44,075 | ₩42,293 | ₩42,447 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,662 | ₩44,768 | ₩42,847 | ₩44,422 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,754 | ₩44,955 | ₩43,581 | ₩44,662 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,328 | ₩44,408 | ₩42,787 | ₩43,768 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩44,969 | ₩45,656 | ₩43,852 | ₩44,261 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,862 | ₩45,289 | ₩44,568 | ₩45,142 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,648 | ₩45,409 | ₩44,101 | ₩44,528 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,395 | ₩45,889 | ₩43,888 | ₩44,715 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,195 | ₩45,022 | ₩44,001 | ₩44,395 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,568 | ₩45,649 | ₩43,728 | ₩44,195 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,369 | ₩45,476 | ₩44,035 | ₩44,595 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩46,984 | ₩47,104 | ₩45,369 | ₩45,409 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,103 | ₩47,411 | ₩45,569 | ₩47,064 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,464 | ₩47,677 | ₩46,436 | ₩46,677 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,557 | ₩46,930 | ₩45,823 | ₩46,743 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,569 | ₩46,049 | ₩44,768 | ₩45,823 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,049 | ₩45,582 | ₩44,535 | ₩45,542 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,808 | ₩45,189 | ₩42,553 | ₩45,169 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,649 | ₩46,370 | ₩43,674 | ₩43,914 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,463 | ₩47,225 | ₩44,742 | ₩45,155 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,279 | ₩49,279 | ₩47,157 | ₩47,757 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,611 | ₩49,639 | ₩48,545 | ₩49,572 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,265 | ₩49,679 | ₩48,558 | ₩48,611 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,893 | ₩50,973 | ₩49,065 | ₩49,345 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,705 | ₩51,654 | ₩47,838 | ₩51,040 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,692 | ₩50,266 | ₩48,605 | ₩49,332 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,586 | ₩52,081 | ₩48,091 | ₩49,452 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,520 | ₩51,934 | ₩50,026 | ₩51,187 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,720 | ₩51,781 | ₩50,393 | ₩51,520 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,280 | ₩51,280 | ₩49,666 | ₩50,827 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,854 | ₩51,854 | ₩50,440 | ₩51,013 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,454 | ₩52,628 | ₩51,240 | ₩51,854 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,039 | ₩51,240 | ₩49,779 | ₩50,666 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,760 | ₩50,960 | ₩49,639 | ₩49,906 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,187 | ₩51,494 | ₩50,319 | ₩50,666 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,360 | ₩51,040 | ₩49,465 | ₩51,027 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,880 | ₩51,694 | ₩50,360 | ₩50,520 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,119 | ₩50,066 | ₩48,898 | ₩49,826 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,068 | ₩52,328 | ₩48,805 | ₩49,212 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩52,975 | ₩53,829 | ₩51,827 | ₩52,068 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,776 | ₩55,043 | ₩52,628 | ₩52,922 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,549 | ₩54,029 | ₩52,775 | ₩53,922 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,732 | ₩51,374 | ₩49,652 | ₩51,320 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,239 | ₩50,947 | ₩49,559 | ₩49,706 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,441 | ₩52,708 | ₩50,283 | ₩50,413 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,866 | ₩51,707 | ₩49,852 | ₩51,187 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,839 | ₩49,959 | ₩49,159 | ₩49,385 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩49,946 | ₩50,666 | ₩49,539 | ₩49,866 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,611 | ₩49,425 | ₩47,517 | ₩49,359 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,145 | ₩49,505 | ₩48,058 | ₩48,211 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,839 | ₩49,966 | ₩47,944 | ₩48,798 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,639 | ₩51,227 | ₩49,459 | ₩50,093 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩47,944 | ₩47,998 | ₩46,703 | ₩47,424 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,478 | ₩49,119 | ₩47,671 | ₩47,944 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,772 | ₩49,332 | ₩47,557 | ₩48,678 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,425 | ₩50,039 | ₩48,932 | ₩49,292 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩47,984 | ₩49,372 | ₩47,557 | ₩49,119 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,597 | ₩47,370 | ₩46,370 | ₩46,890 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,838 | ₩48,651 | ₩46,399 | ₩46,597 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,370 | ₩48,345 | ₩47,077 | ₩48,091 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,051 | ₩50,586 | ₩47,364 | ₩47,984 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,038 | ₩48,278 | ₩46,036 | ₩47,571 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,640 | ₩51,067 | ₩47,784 | ₩47,958 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,346 | ₩51,187 | ₩49,025 | ₩49,212 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,717 | ₩50,780 | ₩47,531 | ₩50,680 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,053 | ₩51,787 | ₩48,611 | ₩48,678 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,150 | ₩50,840 | ₩46,663 | ₩49,412 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,491 | ₩48,411 | ₩46,450 | ₩46,623 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,703 | ₩47,544 | ₩46,490 | ₩47,024 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,144 | ₩48,812 | ₩46,049 | ₩46,223 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,625 | ₩49,385 | ₩47,504 | ₩48,451 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,518 | ₩49,772 | ₩48,325 | ₩48,625 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,557 | ₩48,345 | ₩46,116 | ₩48,318 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,078 | ₩49,839 | ₩48,184 | ₩48,651 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,931 | ₩49,959 | ₩47,464 | ₩49,719 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,812 | ₩50,440 | ₩48,038 | ₩48,705 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,119 | ₩50,339 | ₩48,038 | ₩48,651 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,787 | ₩51,814 | ₩50,226 | ₩51,721 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,549 | ₩54,029 | ₩52,294 | ₩52,401 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,509 | ₩55,163 | ₩53,122 | ₩54,002 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,722 | ₩54,976 | ₩53,629 | ₩54,616 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,374 | ₩53,415 | ₩51,911 | ₩53,242 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩52,975 | ₩54,042 | ₩52,128 | ₩52,374 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,773 | ₩51,987 | ₩50,653 | ₩51,987 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,294 | ₩52,014 | ₩50,066 | ₩51,507 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,601 | ₩52,948 | ₩51,000 | ₩51,534 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,281 | ₩52,975 | ₩51,801 | ₩52,588 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,454 | ₩52,708 | ₩51,507 | ₩52,268 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,228 | ₩53,349 | ₩52,054 | ₩52,962 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,482 | ₩53,702 | ₩51,240 | ₩52,348 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩52,975 | ₩53,469 | ₩52,776 | ₩53,162 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,173 | ₩52,948 | ₩50,039 | ₩52,495 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,145 | ₩50,680 | ₩48,838 | ₩49,666 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,077 | ₩49,465 | ₩46,850 | ₩48,932 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,224 | ₩48,571 | ₩46,156 | ₩46,543 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,531 | ₩48,998 | ₩47,370 | ₩48,144 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,637 | ₩49,439 | ₩47,145 | ₩48,638 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,212 | ₩49,332 | ₩47,637 | ₩47,691 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,038 | ₩50,426 | ₩48,024 | ₩49,292 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,719 | ₩49,846 | ₩47,504 | ₩47,637 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,440 | ₩51,440 | ₩48,451 | ₩49,612 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,772 | ₩51,300 | ₩49,559 | ₩51,013 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,146 | ₩50,660 | ₩49,372 | ₩50,013 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,706 | ₩52,128 | ₩50,346 | ₩50,440 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,705 | ₩50,680 | ₩48,598 | ₩50,400 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,678 | ₩49,372 | ₩48,078 | ₩48,318 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,239 | ₩49,772 | ₩48,758 | ₩49,225 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,253 | ₩51,360 | ₩49,239 | ₩49,305 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,853 | ₩51,294 | ₩49,078 | ₩50,159 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,175 | ₩53,362 | ₩50,693 | ₩51,480 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,108 | ₩53,682 | ₩51,974 | ₩53,375 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,484 | ₩56,444 | ₩52,828 | ₩52,895 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,630 | ₩56,961 | ₩54,216 | ₩55,991 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,604 | ₩57,091 | ₩53,709 | ₩54,843 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩53,989 | ₩56,631 | ₩53,922 | ₩56,551 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,308 | ₩54,429 | ₩53,068 | ₩53,542 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,762 | ₩55,090 | ₩53,108 | ₩53,202 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,748 | ₩52,908 | ₩52,068 | ₩52,575 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,482 | ₩54,042 | ₩52,708 | ₩52,748 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,403 | ₩55,724 | ₩53,162 | ₩53,455 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,231 | ₩56,898 | ₩55,377 | ₩55,697 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩56,938 | ₩56,951 | ₩55,684 | ₩56,338 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,631 | ₩57,365 | ₩56,524 | ₩56,938 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,777 | ₩56,871 | ₩54,923 | ₩56,765 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,456 | ₩56,137 | ₩54,216 | ₩55,777 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,603 | ₩55,690 | ₩54,189 | ₩54,363 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,070 | ₩55,670 | ₩53,909 | ₩54,096 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩55,964 | ₩57,138 | ₩54,323 | ₩54,736 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩56,938 | ₩57,445 | ₩55,684 | ₩56,631 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,124 | ₩57,605 | ₩55,844 | ₩57,058 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,057 | ₩56,071 | ₩54,443 | ₩55,644 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,856 | ₩55,230 | ₩54,456 | ₩55,057 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩54,976 | ₩55,550 | ₩54,176 | ₩55,217 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,098 | ₩57,098 | ₩54,883 | ₩55,924 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,738 | ₩57,445 | ₩56,191 | ₩57,232 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,378 | ₩57,609 | ₩55,657 | ₩57,018 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,698 | ₩57,272 | ₩55,270 | ₩57,245 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,602 | ₩57,111 | ₩53,242 | ₩56,965 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,800 | ₩54,229 | ₩50,793 | ₩53,949 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,813 | ₩51,540 | ₩50,813 | ₩51,200 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,852 | ₩50,624 | ₩48,758 | ₩50,386 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,374 | ₩51,547 | ₩48,812 | ₩49,586 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,852 | ₩50,847 | ₩49,786 | ₩50,480 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,077 | ₩49,852 | ₩46,984 | ₩49,492 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,892 | ₩50,333 | ₩47,090 | ₩47,197 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,027 | ₩51,027 | ₩49,225 | ₩49,746 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,027 | ₩52,041 | ₩49,332 | ₩50,573 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,134 | ₩52,628 | ₩51,721 | ₩52,148 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,708 | ₩53,242 | ₩51,694 | ₩52,374 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,363 | ₩54,469 | ₩53,295 | ₩53,789 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,710 | ₩56,498 | ₩53,976 | ₩54,022 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,616 | ₩54,776 | ₩53,535 | ₩53,896 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,829 | ₩55,884 | ₩53,722 | ₩54,589 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,627 | ₩52,401 | ₩50,413 | ₩52,374 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,296 | ₩54,296 | ₩51,240 | ₩51,894 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,122 | ₩54,042 | ₩52,174 | ₩53,776 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,136 | ₩54,710 | ₩52,508 | ₩52,922 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,121 | ₩55,283 | ₩52,068 | ₩55,016 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,720 | ₩52,428 | ₩49,959 | ₩51,987 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,505 | ₩51,013 | ₩49,199 | ₩50,787 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,800 | ₩51,093 | ₩48,878 | ₩49,879 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,240 | ₩51,334 | ₩49,505 | ₩50,426 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,635 | ₩54,144 | ₩51,934 | ₩51,987 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,708 | ₩53,362 | ₩52,334 | ₩53,108 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,548 | ₩53,228 | ₩51,747 | ₩52,521 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,840 | ₩51,637 | ₩50,787 | ₩51,507 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,626 | ₩51,027 | ₩49,786 | ₩50,973 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,053 | ₩50,813 | ₩49,092 | ₩50,453 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,105 | ₩50,560 | ₩48,705 | ₩49,786 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,798 | ₩49,866 | ₩48,732 | ₩49,732 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,365 | ₩49,746 | ₩48,058 | ₩48,785 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,583 | ₩47,344 | ₩45,996 | ₩47,224 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,277 | ₩48,411 | ₩47,144 | ₩47,157 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,757 | ₩49,119 | ₩46,023 | ₩46,530 | -2.57% | 180.7만 |
|---|