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 | ₩42,541 | ₩44,325 | ₩42,541 | ₩44,198 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,421 | ₩42,715 | ₩41,833 | ₩42,247 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,169 | ₩43,410 | ₩42,260 | ₩42,661 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,628 | ₩43,316 | ₩42,628 | ₩43,049 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,116 | ₩43,470 | ₩42,601 | ₩42,942 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,089 | ₩43,403 | ₩42,528 | ₩43,116 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,637 | ₩44,185 | ₩42,708 | ₩43,156 | -1.10% | 127만 |
| 2026.09.30 | ₩43,851 | ₩43,958 | ₩43,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,597 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,771 | ₩44,272 | ₩43,450 | ₩43,904 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,303 | ₩44,145 | ₩43,102 | ₩43,797 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,236 | ₩43,985 | ₩42,782 | ₩43,076 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,969 | ₩43,450 | ₩42,742 | ₩43,236 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,172 | ₩44,238 | ₩42,942 | ₩43,129 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,985 | ₩44,746 | ₩43,543 | ₩44,385 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,249 | ₩44,252 | ₩42,595 | ₩44,198 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,862 | ₩43,350 | ₩42,742 | ₩42,969 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,236 | ₩43,584 | ₩42,641 | ₩42,795 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,966 | ₩43,223 | ₩41,552 | ₩42,862 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,889 | ₩42,989 | ₩41,539 | ₩41,833 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,838 | ₩44,252 | ₩42,902 | ₩43,383 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,078 | ₩44,078 | ₩43,303 | ₩43,316 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,105 | ₩44,853 | ₩43,864 | ₩43,904 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,238 | ₩44,479 | ₩43,463 | ₩44,279 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,963 | ₩46,564 | ₩44,292 | ₩44,479 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,270 | ₩46,444 | ₩45,896 | ₩45,922 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,885 | ₩47,406 | ₩45,709 | ₩46,270 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,150 | ₩47,299 | ₩45,996 | ₩46,845 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,617 | ₩47,486 | ₩45,816 | ₩46,096 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,192 | ₩49,157 | ₩46,671 | ₩46,751 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,577 | ₩47,720 | ₩46,390 | ₩47,446 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,192 | ₩48,515 | ₩46,270 | ₩46,364 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,954 | ₩48,582 | ₩47,059 | ₩47,139 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,404 | ₩47,820 | ₩46,404 | ₩47,647 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,377 | ₩47,025 | ₩46,110 | ₩46,444 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,856 | ₩46,711 | ₩45,568 | ₩46,444 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,508 | ₩48,876 | ₩44,947 | ₩45,775 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,312 | ₩49,618 | ₩47,219 | ₩49,451 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,346 | ₩47,807 | ₩46,858 | ₩46,911 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,887 | ₩47,887 | ₩46,237 | ₩47,165 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,466 | ₩45,722 | ₩44,452 | ₩45,695 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,827 | ₩45,187 | ₩44,094 | ₩44,198 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,441 | ₩45,628 | ₩44,673 | ₩45,227 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,312 | ₩47,312 | ₩45,201 | ₩45,468 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,446 | ₩48,041 | ₩46,992 | ₩47,606 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,366 | ₩47,506 | ₩46,711 | ₩47,192 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,831 | ₩47,446 | ₩46,591 | ₩47,366 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,871 | ₩47,045 | ₩45,922 | ₩46,564 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,270 | ₩46,845 | ₩45,348 | ₩46,257 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,056 | ₩47,045 | ₩46,043 | ₩46,992 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,709 | ₩46,176 | ₩45,388 | ₩45,882 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,577 | ₩47,131 | ₩45,187 | ₩45,762 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,938 | ₩48,048 | ₩46,778 | ₩47,219 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,455 | ₩47,339 | ₩45,273 | ₩46,871 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,290 | ₩44,920 | ₩43,036 | ₩44,840 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,207 | ₩43,049 | ₩42,207 | ₩42,701 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,766 | ₩42,207 | ₩41,726 | ₩42,047 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,739 | ₩42,675 | ₩41,565 | ₩42,047 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,595 | ₩42,895 | ₩41,131 | ₩41,712 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,403 | ₩43,403 | ₩42,367 | ₩42,942 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,688 | ₩43,530 | ₩42,501 | ₩43,076 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,477 | ₩44,078 | ₩43,276 | ₩43,570 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,485 | ₩44,332 | ₩41,205 | ₩43,383 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,100 | ₩42,849 | ₩41,358 | ₩41,472 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,129 | ₩43,503 | ₩41,913 | ₩41,980 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,180 | ₩43,163 | ₩42,087 | ₩43,049 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,381 | ₩42,728 | ₩41,459 | ₩42,314 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,490 | ₩43,664 | ₩41,485 | ₩42,554 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,450 | ₩44,238 | ₩42,955 | ₩43,049 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,370 | ₩43,757 | ₩42,808 | ₩43,316 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,650 | ₩43,938 | ₩42,421 | ₩43,062 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,528 | ₩44,893 | ₩42,528 | ₩43,931 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,902 | ₩43,356 | ₩42,474 | ₩42,501 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,303 | ₩44,105 | ₩42,768 | ₩43,196 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,100 | ₩43,330 | ₩42,100 | ₩42,942 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,394 | ₩42,891 | ₩41,619 | ₩42,127 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,824 | ₩43,891 | ₩42,621 | ₩42,675 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,260 | ₩43,878 | ₩41,940 | ₩43,824 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,804 | ₩44,145 | ₩42,361 | ₩42,514 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,733 | ₩44,840 | ₩42,915 | ₩44,492 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,824 | ₩45,027 | ₩43,650 | ₩44,733 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,399 | ₩44,479 | ₩42,855 | ₩43,838 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,040 | ₩45,729 | ₩43,922 | ₩44,332 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,933 | ₩45,361 | ₩44,639 | ₩45,214 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,720 | ₩45,481 | ₩44,172 | ₩44,599 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,466 | ₩45,963 | ₩43,958 | ₩44,786 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,265 | ₩45,094 | ₩44,071 | ₩44,466 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,639 | ₩45,722 | ₩43,797 | ₩44,265 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,441 | ₩45,548 | ₩44,105 | ₩44,666 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,059 | ₩47,179 | ₩45,441 | ₩45,481 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,176 | ₩47,486 | ₩45,642 | ₩47,139 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,540 | ₩47,754 | ₩46,511 | ₩46,751 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,631 | ₩47,005 | ₩45,896 | ₩46,818 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,642 | ₩46,123 | ₩44,840 | ₩45,896 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,121 | ₩45,655 | ₩44,606 | ₩45,615 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,878 | ₩45,261 | ₩42,621 | ₩45,241 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,722 | ₩46,444 | ₩43,744 | ₩43,985 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,537 | ₩47,300 | ₩44,813 | ₩45,227 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,357 | ₩49,357 | ₩47,232 | ₩47,834 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,689 | ₩49,718 | ₩48,622 | ₩49,651 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,344 | ₩49,758 | ₩48,636 | ₩48,689 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,974 | ₩51,055 | ₩49,143 | ₩49,424 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,783 | ₩51,736 | ₩47,914 | ₩51,122 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,772 | ₩50,346 | ₩48,682 | ₩49,411 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,665 | ₩52,164 | ₩48,168 | ₩49,531 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,603 | ₩52,017 | ₩50,106 | ₩51,269 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,801 | ₩51,863 | ₩50,473 | ₩51,603 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,362 | ₩51,362 | ₩49,745 | ₩50,908 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,937 | ₩51,937 | ₩50,520 | ₩51,095 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,536 | ₩52,712 | ₩51,322 | ₩51,937 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,119 | ₩51,322 | ₩49,859 | ₩50,747 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,841 | ₩51,041 | ₩49,718 | ₩49,985 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,269 | ₩51,576 | ₩50,400 | ₩50,747 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,440 | ₩51,122 | ₩49,544 | ₩51,108 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,961 | ₩51,776 | ₩50,440 | ₩50,600 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,197 | ₩50,146 | ₩48,976 | ₩49,905 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,151 | ₩52,411 | ₩48,883 | ₩49,290 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,059 | ₩53,915 | ₩51,910 | ₩52,151 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,861 | ₩55,131 | ₩52,712 | ₩53,006 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,634 | ₩54,115 | ₩52,859 | ₩54,008 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,812 | ₩51,456 | ₩49,732 | ₩51,402 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,320 | ₩51,028 | ₩49,638 | ₩49,785 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,525 | ₩52,792 | ₩50,364 | ₩50,493 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,945 | ₩51,790 | ₩49,932 | ₩51,269 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,919 | ₩50,039 | ₩49,237 | ₩49,464 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,026 | ₩50,747 | ₩49,618 | ₩49,945 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,687 | ₩49,504 | ₩47,593 | ₩49,438 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,224 | ₩49,585 | ₩48,134 | ₩48,288 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,919 | ₩50,046 | ₩48,021 | ₩48,876 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,718 | ₩51,309 | ₩49,538 | ₩50,173 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩48,021 | ₩48,074 | ₩46,778 | ₩47,500 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,555 | ₩49,197 | ₩47,747 | ₩48,021 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,849 | ₩49,411 | ₩47,633 | ₩48,756 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,504 | ₩50,119 | ₩49,010 | ₩49,371 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,061 | ₩49,451 | ₩47,633 | ₩49,197 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,671 | ₩47,446 | ₩46,444 | ₩46,965 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,914 | ₩48,729 | ₩46,473 | ₩46,671 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,446 | ₩48,422 | ₩47,152 | ₩48,168 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,128 | ₩50,667 | ₩47,439 | ₩48,061 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,114 | ₩48,355 | ₩46,110 | ₩47,647 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,721 | ₩51,148 | ₩47,860 | ₩48,034 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,427 | ₩51,269 | ₩49,103 | ₩49,290 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,794 | ₩50,861 | ₩47,606 | ₩50,761 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,132 | ₩51,870 | ₩48,689 | ₩48,756 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,226 | ₩50,921 | ₩46,738 | ₩49,491 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,566 | ₩48,489 | ₩46,524 | ₩46,698 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,778 | ₩47,620 | ₩46,564 | ₩47,099 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,221 | ₩48,890 | ₩46,123 | ₩46,297 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,702 | ₩49,464 | ₩47,580 | ₩48,529 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,596 | ₩49,852 | ₩48,402 | ₩48,702 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,633 | ₩48,422 | ₩46,190 | ₩48,395 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,157 | ₩49,919 | ₩48,261 | ₩48,729 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩48,007 | ₩50,039 | ₩47,540 | ₩49,798 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,892 | ₩50,520 | ₩48,114 | ₩48,783 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,199 | ₩50,420 | ₩48,114 | ₩48,729 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,868 | ₩51,897 | ₩50,306 | ₩51,803 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,634 | ₩54,115 | ₩52,378 | ₩52,485 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,596 | ₩55,251 | ₩53,206 | ₩54,089 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,808 | ₩55,064 | ₩53,714 | ₩54,703 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,458 | ₩53,500 | ₩51,994 | ₩53,327 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,059 | ₩54,129 | ₩52,211 | ₩52,458 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,854 | ₩52,070 | ₩50,734 | ₩52,070 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,375 | ₩52,097 | ₩50,146 | ₩51,589 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,685 | ₩53,033 | ₩51,081 | ₩51,616 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,364 | ₩53,059 | ₩51,883 | ₩52,672 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,538 | ₩52,792 | ₩51,589 | ₩52,351 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,311 | ₩53,434 | ₩52,137 | ₩53,046 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,567 | ₩53,788 | ₩51,322 | ₩52,431 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,059 | ₩53,554 | ₩52,860 | ₩53,247 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,253 | ₩53,033 | ₩50,119 | ₩52,578 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,224 | ₩50,761 | ₩48,916 | ₩49,745 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,152 | ₩49,544 | ₩46,925 | ₩49,010 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,301 | ₩48,649 | ₩46,230 | ₩46,617 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,609 | ₩49,077 | ₩47,446 | ₩48,221 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,713 | ₩49,518 | ₩47,220 | ₩48,716 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,290 | ₩49,411 | ₩47,713 | ₩47,767 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,114 | ₩50,507 | ₩48,101 | ₩49,371 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,798 | ₩49,925 | ₩47,580 | ₩47,713 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,522 | ₩51,522 | ₩48,529 | ₩49,691 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,852 | ₩51,382 | ₩49,638 | ₩51,095 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,226 | ₩50,741 | ₩49,451 | ₩50,092 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,787 | ₩52,211 | ₩50,427 | ₩50,520 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,783 | ₩50,761 | ₩48,676 | ₩50,480 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,756 | ₩49,451 | ₩48,154 | ₩48,395 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,317 | ₩49,852 | ₩48,836 | ₩49,304 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,333 | ₩51,442 | ₩49,317 | ₩49,384 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,934 | ₩51,375 | ₩49,157 | ₩50,239 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,260 | ₩53,447 | ₩50,774 | ₩51,563 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,193 | ₩53,768 | ₩52,057 | ₩53,460 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,572 | ₩56,534 | ₩52,912 | ₩52,979 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,717 | ₩57,052 | ₩54,302 | ₩56,080 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,695 | ₩57,183 | ₩53,795 | ₩54,931 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,075 | ₩56,721 | ₩54,008 | ₩56,641 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,394 | ₩54,516 | ₩53,153 | ₩53,627 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,848 | ₩55,178 | ₩53,193 | ₩53,287 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,832 | ₩52,993 | ₩52,151 | ₩52,658 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,567 | ₩54,129 | ₩52,792 | ₩52,832 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,492 | ₩55,813 | ₩53,247 | ₩53,541 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,321 | ₩56,989 | ₩55,465 | ₩55,786 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,029 | ₩57,042 | ₩55,773 | ₩56,427 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,721 | ₩57,457 | ₩56,615 | ₩57,029 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,866 | ₩56,962 | ₩55,011 | ₩56,855 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,543 | ₩56,227 | ₩54,302 | ₩55,866 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,690 | ₩55,779 | ₩54,276 | ₩54,449 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,158 | ₩55,759 | ₩53,995 | ₩54,182 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,053 | ₩57,229 | ₩54,409 | ₩54,824 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,029 | ₩57,537 | ₩55,773 | ₩56,721 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,214 | ₩57,697 | ₩55,933 | ₩57,149 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,144 | ₩56,160 | ₩54,530 | ₩55,732 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,944 | ₩55,318 | ₩54,543 | ₩55,144 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,064 | ₩55,639 | ₩54,262 | ₩55,305 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,189 | ₩57,189 | ₩54,971 | ₩56,013 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,828 | ₩57,537 | ₩56,280 | ₩57,323 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,470 | ₩57,701 | ₩55,746 | ₩57,109 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,788 | ₩57,363 | ₩55,358 | ₩57,336 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,688 | ₩57,203 | ₩53,327 | ₩57,056 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,881 | ₩54,316 | ₩50,874 | ₩54,035 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,894 | ₩51,623 | ₩50,894 | ₩51,282 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,932 | ₩50,705 | ₩48,836 | ₩50,467 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,456 | ₩51,629 | ₩48,890 | ₩49,665 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,932 | ₩50,928 | ₩49,865 | ₩50,560 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,152 | ₩49,932 | ₩47,059 | ₩49,571 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,972 | ₩50,413 | ₩47,165 | ₩47,272 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,108 | ₩51,108 | ₩49,304 | ₩49,825 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,111 | ₩52,124 | ₩49,411 | ₩50,654 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,217 | ₩52,712 | ₩51,803 | ₩52,231 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,792 | ₩53,327 | ₩51,776 | ₩52,458 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,449 | ₩54,556 | ₩53,380 | ₩53,875 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,797 | ₩56,588 | ₩54,062 | ₩54,109 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,703 | ₩54,864 | ₩53,621 | ₩53,982 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,915 | ₩55,973 | ₩53,808 | ₩54,677 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,710 | ₩52,485 | ₩50,493 | ₩52,458 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,383 | ₩54,383 | ₩51,322 | ₩51,977 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,206 | ₩54,129 | ₩52,258 | ₩53,861 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,222 | ₩54,797 | ₩52,592 | ₩53,006 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,204 | ₩55,372 | ₩52,151 | ₩55,104 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,801 | ₩52,511 | ₩50,039 | ₩52,070 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,585 | ₩51,095 | ₩49,277 | ₩50,868 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,881 | ₩51,175 | ₩48,956 | ₩49,959 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,322 | ₩51,416 | ₩49,585 | ₩50,507 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,721 | ₩54,230 | ₩52,017 | ₩52,070 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,792 | ₩53,447 | ₩52,418 | ₩53,193 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,632 | ₩53,313 | ₩51,830 | ₩52,605 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,921 | ₩51,719 | ₩50,868 | ₩51,589 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,707 | ₩51,108 | ₩49,865 | ₩51,055 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,132 | ₩50,894 | ₩49,170 | ₩50,533 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,184 | ₩50,640 | ₩48,783 | ₩49,865 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,876 | ₩49,945 | ₩48,809 | ₩49,812 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,444 | ₩49,825 | ₩48,134 | ₩48,863 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,658 | ₩47,419 | ₩46,070 | ₩47,299 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,353 | ₩48,489 | ₩47,219 | ₩47,232 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,834 | ₩49,197 | ₩46,096 | ₩46,604 | -2.57% | 180.7만 |
|---|