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 | ₩42,547 | ₩44,331 | ₩42,547 | ₩44,204 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,427 | ₩42,721 | ₩41,838 | ₩42,253 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,175 | ₩43,416 | ₩42,266 | ₩42,667 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,634 | ₩43,322 | ₩42,634 | ₩43,055 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,122 | ₩43,476 | ₩42,607 | ₩42,948 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,095 | ₩43,409 | ₩42,533 | ₩43,122 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,643 | ₩44,191 | ₩42,714 | ₩43,162 | -1.10% | 127만 |
| 2026.09.30 | ₩43,857 | ₩43,964 | ₩43,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,603 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,777 | ₩44,278 | ₩43,456 | ₩43,910 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,309 | ₩44,151 | ₩43,108 | ₩43,803 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,242 | ₩43,990 | ₩42,787 | ₩43,082 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,975 | ₩43,456 | ₩42,747 | ₩43,242 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,178 | ₩44,244 | ₩42,948 | ₩43,135 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,990 | ₩44,752 | ₩43,549 | ₩44,391 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,255 | ₩44,258 | ₩42,600 | ₩44,204 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,868 | ₩43,356 | ₩42,747 | ₩42,975 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,242 | ₩43,589 | ₩42,647 | ₩42,801 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,972 | ₩43,229 | ₩41,558 | ₩42,868 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,894 | ₩42,995 | ₩41,544 | ₩41,838 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,843 | ₩44,258 | ₩42,908 | ₩43,389 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,084 | ₩44,084 | ₩43,309 | ₩43,322 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,111 | ₩44,859 | ₩43,870 | ₩43,910 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,244 | ₩44,485 | ₩43,469 | ₩44,285 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,969 | ₩46,570 | ₩44,298 | ₩44,485 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,276 | ₩46,450 | ₩45,902 | ₩45,929 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,891 | ₩47,412 | ₩45,715 | ₩46,276 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,156 | ₩47,305 | ₩46,002 | ₩46,851 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,624 | ₩47,493 | ₩45,822 | ₩46,102 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,199 | ₩49,163 | ₩46,677 | ₩46,757 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,584 | ₩47,727 | ₩46,397 | ₩47,452 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,199 | ₩48,522 | ₩46,276 | ₩46,370 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,960 | ₩48,589 | ₩47,065 | ₩47,145 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,410 | ₩47,827 | ₩46,410 | ₩47,653 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,383 | ₩47,031 | ₩46,116 | ₩46,450 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,862 | ₩46,717 | ₩45,574 | ₩46,450 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,514 | ₩48,883 | ₩44,953 | ₩45,782 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,319 | ₩49,625 | ₩47,225 | ₩49,458 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,352 | ₩47,813 | ₩46,864 | ₩46,918 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,894 | ₩47,894 | ₩46,243 | ₩47,172 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,472 | ₩45,728 | ₩44,458 | ₩45,701 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,833 | ₩45,193 | ₩44,100 | ₩44,204 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,447 | ₩45,635 | ₩44,679 | ₩45,234 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,319 | ₩47,319 | ₩45,207 | ₩45,474 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,452 | ₩48,047 | ₩46,998 | ₩47,613 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,372 | ₩47,513 | ₩46,717 | ₩47,199 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,838 | ₩47,452 | ₩46,597 | ₩47,372 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,878 | ₩47,051 | ₩45,929 | ₩46,570 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,276 | ₩46,851 | ₩45,354 | ₩46,263 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,062 | ₩47,051 | ₩46,049 | ₩46,998 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,715 | ₩46,183 | ₩45,394 | ₩45,889 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,584 | ₩47,137 | ₩45,193 | ₩45,768 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,945 | ₩48,054 | ₩46,784 | ₩47,225 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,461 | ₩47,346 | ₩45,279 | ₩46,878 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,295 | ₩44,926 | ₩43,041 | ₩44,846 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,213 | ₩43,055 | ₩42,213 | ₩42,707 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,772 | ₩42,213 | ₩41,731 | ₩42,052 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,745 | ₩42,681 | ₩41,571 | ₩42,052 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,600 | ₩42,901 | ₩41,137 | ₩41,718 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,409 | ₩43,409 | ₩42,373 | ₩42,948 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,694 | ₩43,536 | ₩42,507 | ₩43,082 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,483 | ₩44,084 | ₩43,282 | ₩43,576 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,491 | ₩44,338 | ₩41,210 | ₩43,389 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,106 | ₩42,854 | ₩41,364 | ₩41,477 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,135 | ₩43,509 | ₩41,919 | ₩41,985 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,186 | ₩43,168 | ₩42,092 | ₩43,055 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,386 | ₩42,734 | ₩41,464 | ₩42,320 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,496 | ₩43,670 | ₩41,491 | ₩42,560 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,456 | ₩44,244 | ₩42,961 | ₩43,055 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,376 | ₩43,763 | ₩42,814 | ₩43,322 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,656 | ₩43,944 | ₩42,427 | ₩43,068 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,533 | ₩44,899 | ₩42,533 | ₩43,937 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,908 | ₩43,362 | ₩42,480 | ₩42,507 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,309 | ₩44,111 | ₩42,774 | ₩43,202 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,106 | ₩43,335 | ₩42,106 | ₩42,948 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,400 | ₩42,897 | ₩41,625 | ₩42,132 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,830 | ₩43,897 | ₩42,627 | ₩42,681 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,266 | ₩43,884 | ₩41,945 | ₩43,830 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,810 | ₩44,151 | ₩42,366 | ₩42,520 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,739 | ₩44,846 | ₩42,921 | ₩44,498 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,830 | ₩45,033 | ₩43,656 | ₩44,739 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,405 | ₩44,485 | ₩42,861 | ₩43,843 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,046 | ₩45,735 | ₩43,928 | ₩44,338 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,940 | ₩45,367 | ₩44,645 | ₩45,220 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,726 | ₩45,488 | ₩44,178 | ₩44,605 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,472 | ₩45,969 | ₩43,964 | ₩44,792 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,271 | ₩45,100 | ₩44,077 | ₩44,472 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,645 | ₩45,728 | ₩43,803 | ₩44,271 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,447 | ₩45,554 | ₩44,111 | ₩44,672 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,065 | ₩47,185 | ₩45,447 | ₩45,488 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,183 | ₩47,493 | ₩45,648 | ₩47,145 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,546 | ₩47,760 | ₩46,517 | ₩46,757 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,637 | ₩47,011 | ₩45,902 | ₩46,824 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,648 | ₩46,129 | ₩44,846 | ₩45,902 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,127 | ₩45,661 | ₩44,612 | ₩45,621 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,884 | ₩45,267 | ₩42,627 | ₩45,247 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,728 | ₩46,450 | ₩43,750 | ₩43,990 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,544 | ₩47,307 | ₩44,819 | ₩45,234 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,364 | ₩49,364 | ₩47,239 | ₩47,840 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,696 | ₩49,725 | ₩48,629 | ₩49,658 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,351 | ₩49,765 | ₩48,642 | ₩48,696 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,981 | ₩51,062 | ₩49,150 | ₩49,431 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,789 | ₩51,743 | ₩47,920 | ₩51,128 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,778 | ₩50,353 | ₩48,689 | ₩49,417 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,671 | ₩52,171 | ₩48,174 | ₩49,538 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,610 | ₩52,024 | ₩50,113 | ₩51,275 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,808 | ₩51,870 | ₩50,480 | ₩51,610 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,369 | ₩51,369 | ₩49,752 | ₩50,915 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,944 | ₩51,944 | ₩50,527 | ₩51,102 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,543 | ₩52,719 | ₩51,329 | ₩51,944 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,126 | ₩51,329 | ₩49,865 | ₩50,754 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,848 | ₩51,048 | ₩49,725 | ₩49,992 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,275 | ₩51,583 | ₩50,407 | ₩50,754 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,447 | ₩51,128 | ₩49,551 | ₩51,115 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,968 | ₩51,783 | ₩50,447 | ₩50,607 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,204 | ₩50,153 | ₩48,983 | ₩49,912 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,158 | ₩52,418 | ₩48,889 | ₩49,297 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,067 | ₩53,922 | ₩51,917 | ₩52,158 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,869 | ₩55,138 | ₩52,719 | ₩53,013 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,641 | ₩54,123 | ₩52,866 | ₩54,016 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,818 | ₩51,463 | ₩49,738 | ₩51,409 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,326 | ₩51,035 | ₩49,645 | ₩49,792 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,532 | ₩52,799 | ₩50,370 | ₩50,500 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,952 | ₩51,797 | ₩49,939 | ₩51,275 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,925 | ₩50,046 | ₩49,244 | ₩49,471 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,032 | ₩50,754 | ₩49,625 | ₩49,952 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,693 | ₩49,511 | ₩47,600 | ₩49,444 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,230 | ₩49,591 | ₩48,141 | ₩48,295 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,925 | ₩50,052 | ₩48,027 | ₩48,883 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,725 | ₩51,316 | ₩49,544 | ₩50,179 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩48,027 | ₩48,081 | ₩46,784 | ₩47,506 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,562 | ₩49,204 | ₩47,753 | ₩48,027 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,856 | ₩49,417 | ₩47,640 | ₩48,762 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,511 | ₩50,126 | ₩49,016 | ₩49,377 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,067 | ₩49,458 | ₩47,640 | ₩49,204 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,677 | ₩47,452 | ₩46,450 | ₩46,971 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,920 | ₩48,736 | ₩46,479 | ₩46,677 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,452 | ₩48,428 | ₩47,158 | ₩48,174 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,134 | ₩50,674 | ₩47,446 | ₩48,067 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,121 | ₩48,361 | ₩46,116 | ₩47,653 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,727 | ₩51,155 | ₩47,867 | ₩48,041 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,433 | ₩51,275 | ₩49,110 | ₩49,297 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,800 | ₩50,868 | ₩47,613 | ₩50,767 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,139 | ₩51,877 | ₩48,696 | ₩48,762 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,232 | ₩50,928 | ₩46,744 | ₩49,498 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,573 | ₩48,495 | ₩46,530 | ₩46,704 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,784 | ₩47,626 | ₩46,570 | ₩47,105 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,228 | ₩48,896 | ₩46,129 | ₩46,303 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,709 | ₩49,471 | ₩47,586 | ₩48,535 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,602 | ₩49,859 | ₩48,408 | ₩48,709 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,640 | ₩48,428 | ₩46,196 | ₩48,402 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,163 | ₩49,925 | ₩48,268 | ₩48,736 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩48,014 | ₩50,046 | ₩47,546 | ₩49,805 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,899 | ₩50,527 | ₩48,121 | ₩48,789 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,206 | ₩50,427 | ₩48,121 | ₩48,736 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,874 | ₩51,904 | ₩50,313 | ₩51,810 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,641 | ₩54,123 | ₩52,385 | ₩52,492 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,604 | ₩55,259 | ₩53,214 | ₩54,096 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,815 | ₩55,072 | ₩53,722 | ₩54,711 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,465 | ₩53,508 | ₩52,001 | ₩53,334 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,067 | ₩54,136 | ₩52,218 | ₩52,465 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,861 | ₩52,077 | ₩50,741 | ₩52,077 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,382 | ₩52,104 | ₩50,153 | ₩51,596 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,692 | ₩53,040 | ₩51,088 | ₩51,623 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,372 | ₩53,067 | ₩51,890 | ₩52,679 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,545 | ₩52,799 | ₩51,596 | ₩52,358 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,318 | ₩53,441 | ₩52,144 | ₩53,053 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,575 | ₩53,795 | ₩51,329 | ₩52,438 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,067 | ₩53,561 | ₩52,867 | ₩53,254 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,260 | ₩53,040 | ₩50,126 | ₩52,585 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,230 | ₩50,767 | ₩48,923 | ₩49,752 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,158 | ₩49,551 | ₩46,931 | ₩49,016 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,308 | ₩48,656 | ₩46,236 | ₩46,624 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,615 | ₩49,083 | ₩47,452 | ₩48,228 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,720 | ₩49,524 | ₩47,227 | ₩48,722 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,297 | ₩49,417 | ₩47,720 | ₩47,773 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,121 | ₩50,514 | ₩48,107 | ₩49,377 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,805 | ₩49,932 | ₩47,586 | ₩47,720 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,529 | ₩51,529 | ₩48,535 | ₩49,698 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,859 | ₩51,389 | ₩49,645 | ₩51,102 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,233 | ₩50,747 | ₩49,458 | ₩50,099 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,794 | ₩52,218 | ₩50,433 | ₩50,527 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,789 | ₩50,767 | ₩48,682 | ₩50,487 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,762 | ₩49,458 | ₩48,161 | ₩48,402 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,324 | ₩49,859 | ₩48,843 | ₩49,310 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,340 | ₩51,449 | ₩49,324 | ₩49,391 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,941 | ₩51,382 | ₩49,163 | ₩50,246 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,267 | ₩53,454 | ₩50,781 | ₩51,570 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,200 | ₩53,775 | ₩52,064 | ₩53,468 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,580 | ₩56,542 | ₩52,920 | ₩52,986 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,724 | ₩57,059 | ₩54,310 | ₩56,088 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,702 | ₩57,190 | ₩53,802 | ₩54,938 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,082 | ₩56,729 | ₩54,016 | ₩56,649 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,401 | ₩54,524 | ₩53,160 | ₩53,635 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,855 | ₩55,185 | ₩53,200 | ₩53,294 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,839 | ₩53,000 | ₩52,158 | ₩52,666 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,575 | ₩54,136 | ₩52,799 | ₩52,839 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,499 | ₩55,820 | ₩53,254 | ₩53,548 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,328 | ₩56,996 | ₩55,473 | ₩55,793 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,037 | ₩57,050 | ₩55,780 | ₩56,435 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,729 | ₩57,464 | ₩56,622 | ₩57,037 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,874 | ₩56,970 | ₩55,018 | ₩56,863 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,550 | ₩56,235 | ₩54,310 | ₩55,874 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,697 | ₩55,787 | ₩54,283 | ₩54,457 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,165 | ₩55,767 | ₩54,002 | ₩54,189 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,061 | ₩57,237 | ₩54,417 | ₩54,831 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,037 | ₩57,545 | ₩55,780 | ₩56,729 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,221 | ₩57,705 | ₩55,940 | ₩57,157 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,152 | ₩56,168 | ₩54,537 | ₩55,740 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,951 | ₩55,326 | ₩54,550 | ₩55,152 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,072 | ₩55,646 | ₩54,270 | ₩55,312 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,197 | ₩57,197 | ₩54,978 | ₩56,021 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,836 | ₩57,545 | ₩56,288 | ₩57,331 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,478 | ₩57,709 | ₩55,753 | ₩57,117 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,796 | ₩57,371 | ₩55,366 | ₩57,344 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,695 | ₩57,210 | ₩53,334 | ₩57,063 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,888 | ₩54,323 | ₩50,881 | ₩54,042 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,901 | ₩51,630 | ₩50,901 | ₩51,289 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,939 | ₩50,711 | ₩48,843 | ₩50,473 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,463 | ₩51,636 | ₩48,896 | ₩49,671 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,939 | ₩50,935 | ₩49,872 | ₩50,567 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,158 | ₩49,939 | ₩47,065 | ₩49,578 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,979 | ₩50,420 | ₩47,172 | ₩47,279 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,115 | ₩51,115 | ₩49,310 | ₩49,832 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,118 | ₩52,131 | ₩49,417 | ₩50,661 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,224 | ₩52,719 | ₩51,810 | ₩52,238 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,799 | ₩53,334 | ₩51,783 | ₩52,465 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,457 | ₩54,564 | ₩53,387 | ₩53,882 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,804 | ₩56,595 | ₩54,069 | ₩54,116 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,711 | ₩54,871 | ₩53,628 | ₩53,989 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,922 | ₩55,981 | ₩53,815 | ₩54,684 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,717 | ₩52,492 | ₩50,500 | ₩52,465 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,390 | ₩54,390 | ₩51,329 | ₩51,984 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,214 | ₩54,136 | ₩52,265 | ₩53,869 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,230 | ₩54,804 | ₩52,599 | ₩53,013 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,211 | ₩55,379 | ₩52,158 | ₩55,112 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,808 | ₩52,519 | ₩50,046 | ₩52,077 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,591 | ₩51,102 | ₩49,284 | ₩50,874 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,888 | ₩51,182 | ₩48,963 | ₩49,965 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,329 | ₩51,422 | ₩49,591 | ₩50,514 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,728 | ₩54,238 | ₩52,024 | ₩52,077 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,799 | ₩53,454 | ₩52,425 | ₩53,200 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,639 | ₩53,321 | ₩51,837 | ₩52,612 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,928 | ₩51,726 | ₩50,874 | ₩51,596 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,714 | ₩51,115 | ₩49,872 | ₩51,062 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,139 | ₩50,901 | ₩49,177 | ₩50,540 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,190 | ₩50,647 | ₩48,789 | ₩49,872 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,883 | ₩49,952 | ₩48,816 | ₩49,818 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,451 | ₩49,832 | ₩48,141 | ₩48,869 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,664 | ₩47,426 | ₩46,076 | ₩47,305 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,359 | ₩48,495 | ₩47,225 | ₩47,239 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,840 | ₩49,204 | ₩46,102 | ₩46,610 | -2.57% | 180.7만 |
|---|