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 | ₩42,521 | ₩44,304 | ₩42,521 | ₩44,178 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,401 | ₩42,695 | ₩41,813 | ₩42,227 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,149 | ₩43,389 | ₩42,241 | ₩42,641 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,608 | ₩43,296 | ₩42,608 | ₩43,029 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,095 | ₩43,449 | ₩42,581 | ₩42,922 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,069 | ₩43,383 | ₩42,508 | ₩43,095 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,616 | ₩44,164 | ₩42,688 | ₩43,136 | -1.10% | 127만 |
| 2026.09.30 | ₩43,830 | ₩43,937 | ₩43,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,576 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,750 | ₩44,251 | ₩43,429 | ₩43,884 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,283 | ₩44,124 | ₩43,082 | ₩43,777 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,216 | ₩43,964 | ₩42,762 | ₩43,055 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,949 | ₩43,429 | ₩42,721 | ₩43,216 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,151 | ₩44,218 | ₩42,922 | ₩43,109 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,964 | ₩44,725 | ₩43,523 | ₩44,365 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,229 | ₩44,231 | ₩42,574 | ₩44,178 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,842 | ₩43,329 | ₩42,721 | ₩42,949 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,216 | ₩43,563 | ₩42,621 | ₩42,775 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,947 | ₩43,202 | ₩41,533 | ₩42,842 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,868 | ₩42,969 | ₩41,519 | ₩41,813 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,817 | ₩44,231 | ₩42,882 | ₩43,363 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,057 | ₩44,057 | ₩43,283 | ₩43,296 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,084 | ₩44,832 | ₩43,844 | ₩43,884 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,218 | ₩44,458 | ₩43,443 | ₩44,258 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,941 | ₩46,542 | ₩44,271 | ₩44,458 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,248 | ₩46,422 | ₩45,874 | ₩45,901 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,863 | ₩47,384 | ₩45,687 | ₩46,248 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,128 | ₩47,277 | ₩45,974 | ₩46,823 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,595 | ₩47,464 | ₩45,794 | ₩46,075 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,170 | ₩49,134 | ₩46,649 | ₩46,729 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,555 | ₩47,698 | ₩46,368 | ₩47,424 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,170 | ₩48,492 | ₩46,248 | ₩46,342 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,931 | ₩48,559 | ₩47,036 | ₩47,116 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,382 | ₩47,798 | ₩46,382 | ₩47,624 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,355 | ₩47,003 | ₩46,088 | ₩46,422 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,834 | ₩46,689 | ₩45,547 | ₩46,422 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,487 | ₩48,853 | ₩44,926 | ₩45,754 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,290 | ₩49,595 | ₩47,197 | ₩49,428 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,324 | ₩47,784 | ₩46,836 | ₩46,889 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,865 | ₩47,865 | ₩46,215 | ₩47,143 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,445 | ₩45,700 | ₩44,431 | ₩45,674 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,805 | ₩45,166 | ₩44,073 | ₩44,178 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,420 | ₩45,607 | ₩44,652 | ₩45,206 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,290 | ₩47,290 | ₩45,179 | ₩45,447 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,424 | ₩48,018 | ₩46,970 | ₩47,584 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,344 | ₩47,484 | ₩46,689 | ₩47,170 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,809 | ₩47,424 | ₩46,569 | ₩47,344 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,849 | ₩47,023 | ₩45,901 | ₩46,542 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,248 | ₩46,823 | ₩45,326 | ₩46,235 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,034 | ₩47,023 | ₩46,021 | ₩46,970 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,687 | ₩46,155 | ₩45,366 | ₩45,861 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,555 | ₩47,108 | ₩45,166 | ₩45,741 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,916 | ₩48,025 | ₩46,756 | ₩47,197 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,433 | ₩47,317 | ₩45,252 | ₩46,849 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,269 | ₩44,899 | ₩43,015 | ₩44,819 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,187 | ₩43,029 | ₩42,187 | ₩42,681 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,746 | ₩42,187 | ₩41,706 | ₩42,027 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,720 | ₩42,655 | ₩41,546 | ₩42,027 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,574 | ₩42,875 | ₩41,112 | ₩41,693 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,383 | ₩43,383 | ₩42,347 | ₩42,922 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,668 | ₩43,510 | ₩42,481 | ₩43,055 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,456 | ₩44,057 | ₩43,256 | ₩43,550 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,466 | ₩44,311 | ₩41,185 | ₩43,363 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,080 | ₩42,828 | ₩41,339 | ₩41,452 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,109 | ₩43,483 | ₩41,893 | ₩41,960 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,160 | ₩43,142 | ₩42,067 | ₩43,029 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,361 | ₩42,708 | ₩41,439 | ₩42,294 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,470 | ₩43,643 | ₩41,466 | ₩42,534 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,429 | ₩44,218 | ₩42,935 | ₩43,029 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,349 | ₩43,737 | ₩42,788 | ₩43,296 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,630 | ₩43,917 | ₩42,401 | ₩43,042 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,508 | ₩44,872 | ₩42,508 | ₩43,910 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,882 | ₩43,336 | ₩42,454 | ₩42,481 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,283 | ₩44,084 | ₩42,748 | ₩43,176 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,080 | ₩43,309 | ₩42,080 | ₩42,922 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,374 | ₩42,871 | ₩41,599 | ₩42,107 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,804 | ₩43,870 | ₩42,601 | ₩42,655 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,241 | ₩43,857 | ₩41,920 | ₩43,804 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,783 | ₩44,124 | ₩42,341 | ₩42,494 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,712 | ₩44,819 | ₩42,895 | ₩44,471 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,804 | ₩45,006 | ₩43,630 | ₩44,712 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,378 | ₩44,458 | ₩42,835 | ₩43,817 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,019 | ₩45,707 | ₩43,901 | ₩44,311 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,912 | ₩45,340 | ₩44,618 | ₩45,193 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,699 | ₩45,460 | ₩44,151 | ₩44,578 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,445 | ₩45,941 | ₩43,937 | ₩44,765 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,244 | ₩45,073 | ₩44,051 | ₩44,445 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,618 | ₩45,700 | ₩43,777 | ₩44,244 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,420 | ₩45,527 | ₩44,084 | ₩44,645 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,036 | ₩47,157 | ₩45,420 | ₩45,460 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,155 | ₩47,464 | ₩45,620 | ₩47,116 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,517 | ₩47,731 | ₩46,489 | ₩46,729 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,609 | ₩46,983 | ₩45,874 | ₩46,796 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,620 | ₩46,101 | ₩44,819 | ₩45,874 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,099 | ₩45,634 | ₩44,585 | ₩45,594 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,857 | ₩45,240 | ₩42,601 | ₩45,220 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,700 | ₩46,422 | ₩43,723 | ₩43,964 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,515 | ₩47,278 | ₩44,792 | ₩45,206 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,334 | ₩49,334 | ₩47,210 | ₩47,811 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,666 | ₩49,695 | ₩48,599 | ₩49,628 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,321 | ₩49,735 | ₩48,613 | ₩48,666 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,950 | ₩51,031 | ₩49,120 | ₩49,401 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,760 | ₩51,712 | ₩47,891 | ₩51,097 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,748 | ₩50,323 | ₩48,659 | ₩49,387 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,641 | ₩52,139 | ₩48,145 | ₩49,508 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,578 | ₩51,992 | ₩50,082 | ₩51,244 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,777 | ₩51,839 | ₩50,450 | ₩51,578 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,338 | ₩51,338 | ₩49,721 | ₩50,884 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,912 | ₩51,912 | ₩50,496 | ₩51,071 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,512 | ₩52,687 | ₩51,298 | ₩51,912 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,096 | ₩51,298 | ₩49,835 | ₩50,723 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,817 | ₩51,017 | ₩49,695 | ₩49,962 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,244 | ₩51,552 | ₩50,376 | ₩50,723 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,416 | ₩51,097 | ₩49,521 | ₩51,084 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,937 | ₩51,752 | ₩50,416 | ₩50,576 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,174 | ₩50,122 | ₩48,953 | ₩49,882 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,126 | ₩52,387 | ₩48,860 | ₩49,267 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,034 | ₩53,889 | ₩51,886 | ₩52,126 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,836 | ₩55,105 | ₩52,687 | ₩52,981 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,609 | ₩54,090 | ₩52,834 | ₩53,983 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,788 | ₩51,431 | ₩49,708 | ₩51,378 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,296 | ₩51,004 | ₩49,615 | ₩49,762 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,500 | ₩52,767 | ₩50,340 | ₩50,470 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,922 | ₩51,765 | ₩49,908 | ₩51,244 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,895 | ₩50,015 | ₩49,214 | ₩49,441 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,002 | ₩50,723 | ₩49,595 | ₩49,922 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,664 | ₩49,481 | ₩47,571 | ₩49,414 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,200 | ₩49,561 | ₩48,112 | ₩48,265 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,895 | ₩50,022 | ₩47,998 | ₩48,853 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,695 | ₩51,284 | ₩49,514 | ₩50,149 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩47,998 | ₩48,052 | ₩46,756 | ₩47,477 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,533 | ₩49,174 | ₩47,724 | ₩47,998 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,826 | ₩49,387 | ₩47,611 | ₩48,733 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,481 | ₩50,096 | ₩48,987 | ₩49,347 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,038 | ₩49,428 | ₩47,611 | ₩49,174 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,649 | ₩47,424 | ₩46,422 | ₩46,943 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,891 | ₩48,706 | ₩46,451 | ₩46,649 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,424 | ₩48,399 | ₩47,130 | ₩48,145 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,105 | ₩50,643 | ₩47,417 | ₩48,038 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,092 | ₩48,332 | ₩46,088 | ₩47,624 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,697 | ₩51,124 | ₩47,838 | ₩48,012 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,403 | ₩51,244 | ₩49,080 | ₩49,267 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,771 | ₩50,837 | ₩47,584 | ₩50,737 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,109 | ₩51,846 | ₩48,666 | ₩48,733 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,203 | ₩50,897 | ₩46,716 | ₩49,468 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,544 | ₩48,466 | ₩46,502 | ₩46,676 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,756 | ₩47,597 | ₩46,542 | ₩47,076 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,199 | ₩48,866 | ₩46,101 | ₩46,275 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,679 | ₩49,441 | ₩47,557 | ₩48,506 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,573 | ₩49,828 | ₩48,379 | ₩48,679 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,611 | ₩48,399 | ₩46,168 | ₩48,372 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,134 | ₩49,895 | ₩48,239 | ₩48,706 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,985 | ₩50,015 | ₩47,517 | ₩49,775 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,868 | ₩50,496 | ₩48,092 | ₩48,760 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,176 | ₩50,396 | ₩48,092 | ₩48,706 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,844 | ₩51,872 | ₩50,283 | ₩51,779 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,609 | ₩54,090 | ₩52,353 | ₩52,460 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,571 | ₩55,225 | ₩53,181 | ₩54,063 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,783 | ₩55,038 | ₩53,689 | ₩54,678 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,433 | ₩53,475 | ₩51,970 | ₩53,302 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,034 | ₩54,103 | ₩52,186 | ₩52,433 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,830 | ₩52,046 | ₩50,710 | ₩52,046 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,351 | ₩52,073 | ₩50,122 | ₩51,565 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,660 | ₩53,008 | ₩51,057 | ₩51,592 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,340 | ₩53,034 | ₩51,859 | ₩52,647 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,513 | ₩52,767 | ₩51,565 | ₩52,326 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,286 | ₩53,408 | ₩52,113 | ₩53,021 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,542 | ₩53,762 | ₩51,298 | ₩52,407 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,034 | ₩53,529 | ₩52,835 | ₩53,221 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,229 | ₩53,008 | ₩50,096 | ₩52,554 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,200 | ₩50,737 | ₩48,893 | ₩49,721 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,130 | ₩49,521 | ₩46,903 | ₩48,987 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,279 | ₩48,626 | ₩46,208 | ₩46,595 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,586 | ₩49,054 | ₩47,424 | ₩48,199 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,691 | ₩49,494 | ₩47,198 | ₩48,693 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,267 | ₩49,387 | ₩47,691 | ₩47,744 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,092 | ₩50,483 | ₩48,078 | ₩49,347 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,775 | ₩49,902 | ₩47,557 | ₩47,691 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,498 | ₩51,498 | ₩48,506 | ₩49,668 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,828 | ₩51,358 | ₩49,615 | ₩51,071 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,202 | ₩50,717 | ₩49,428 | ₩50,069 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,763 | ₩52,186 | ₩50,403 | ₩50,496 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,760 | ₩50,737 | ₩48,653 | ₩50,456 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,733 | ₩49,428 | ₩48,132 | ₩48,372 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,294 | ₩49,828 | ₩48,813 | ₩49,281 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,309 | ₩51,418 | ₩49,294 | ₩49,361 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,910 | ₩51,351 | ₩49,134 | ₩50,216 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,235 | ₩53,422 | ₩50,750 | ₩51,538 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,168 | ₩53,742 | ₩52,033 | ₩53,435 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,546 | ₩56,508 | ₩52,887 | ₩52,954 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,691 | ₩57,025 | ₩54,277 | ₩56,054 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,668 | ₩57,156 | ₩53,769 | ₩54,905 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,050 | ₩56,695 | ₩53,983 | ₩56,615 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,368 | ₩54,491 | ₩53,128 | ₩53,602 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,823 | ₩55,152 | ₩53,168 | ₩53,262 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,807 | ₩52,968 | ₩52,126 | ₩52,634 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,542 | ₩54,103 | ₩52,767 | ₩52,807 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,466 | ₩55,786 | ₩53,221 | ₩53,515 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,294 | ₩56,962 | ₩55,439 | ₩55,760 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,002 | ₩57,015 | ₩55,746 | ₩56,401 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,695 | ₩57,429 | ₩56,588 | ₩57,002 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,840 | ₩56,935 | ₩54,985 | ₩56,828 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,517 | ₩56,200 | ₩54,277 | ₩55,840 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,664 | ₩55,753 | ₩54,250 | ₩54,424 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,132 | ₩55,733 | ₩53,970 | ₩54,157 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,027 | ₩57,202 | ₩54,384 | ₩54,798 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,002 | ₩57,510 | ₩55,746 | ₩56,695 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,187 | ₩57,670 | ₩55,907 | ₩57,122 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,118 | ₩56,134 | ₩54,504 | ₩55,706 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,918 | ₩55,292 | ₩54,517 | ₩55,118 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,038 | ₩55,613 | ₩54,237 | ₩55,279 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,162 | ₩57,162 | ₩54,945 | ₩55,987 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,802 | ₩57,510 | ₩56,254 | ₩57,296 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,443 | ₩57,674 | ₩55,720 | ₩57,082 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,762 | ₩57,336 | ₩55,332 | ₩57,309 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,662 | ₩57,176 | ₩53,302 | ₩57,029 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,857 | ₩54,290 | ₩50,850 | ₩54,010 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,870 | ₩51,598 | ₩50,870 | ₩51,258 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,908 | ₩50,681 | ₩48,813 | ₩50,443 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,431 | ₩51,605 | ₩48,866 | ₩49,641 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,908 | ₩50,904 | ₩49,842 | ₩50,536 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,130 | ₩49,908 | ₩47,036 | ₩49,548 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,949 | ₩50,389 | ₩47,143 | ₩47,250 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,084 | ₩51,084 | ₩49,281 | ₩49,802 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,086 | ₩52,099 | ₩49,387 | ₩50,630 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,193 | ₩52,687 | ₩51,779 | ₩52,206 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,767 | ₩53,302 | ₩51,752 | ₩52,433 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,424 | ₩54,531 | ₩53,355 | ₩53,849 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,771 | ₩56,561 | ₩54,036 | ₩54,083 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,678 | ₩54,838 | ₩53,596 | ₩53,956 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,889 | ₩55,947 | ₩53,783 | ₩54,651 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,685 | ₩52,460 | ₩50,470 | ₩52,433 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,357 | ₩54,357 | ₩51,298 | ₩51,952 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,181 | ₩54,103 | ₩52,233 | ₩53,836 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,197 | ₩54,771 | ₩52,567 | ₩52,981 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,179 | ₩55,346 | ₩52,126 | ₩55,078 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,777 | ₩52,487 | ₩50,015 | ₩52,046 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,561 | ₩51,071 | ₩49,254 | ₩50,844 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,857 | ₩51,151 | ₩48,933 | ₩49,935 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,298 | ₩51,391 | ₩49,561 | ₩50,483 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,696 | ₩54,205 | ₩51,992 | ₩52,046 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,767 | ₩53,422 | ₩52,393 | ₩53,168 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,607 | ₩53,288 | ₩51,805 | ₩52,580 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,897 | ₩51,695 | ₩50,844 | ₩51,565 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,683 | ₩51,084 | ₩49,842 | ₩51,031 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,109 | ₩50,870 | ₩49,147 | ₩50,510 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,160 | ₩50,616 | ₩48,760 | ₩49,842 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,853 | ₩49,922 | ₩48,786 | ₩49,788 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,421 | ₩49,802 | ₩48,112 | ₩48,840 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,636 | ₩47,397 | ₩46,048 | ₩47,277 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,330 | ₩48,466 | ₩47,197 | ₩47,210 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,811 | ₩49,174 | ₩46,075 | ₩46,582 | -2.57% | 180.7만 |
|---|