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 | ₩42,585 | ₩44,371 | ₩42,585 | ₩44,244 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,464 | ₩42,759 | ₩41,876 | ₩42,290 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,214 | ₩43,454 | ₩42,304 | ₩42,705 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,672 | ₩43,361 | ₩42,672 | ₩43,093 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,160 | ₩43,515 | ₩42,645 | ₩42,986 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,133 | ₩43,448 | ₩42,571 | ₩43,160 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,682 | ₩44,230 | ₩42,752 | ₩43,200 | -1.10% | 127만 |
| 2026.09.30 | ₩43,896 | ₩44,003 | ₩43,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,642 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,816 | ₩44,317 | ₩43,494 | ₩43,949 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,347 | ₩44,190 | ₩43,147 | ₩43,842 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,280 | ₩44,030 | ₩42,826 | ₩43,120 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩43,013 | ₩43,494 | ₩42,785 | ₩43,280 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,217 | ₩44,284 | ₩42,986 | ₩43,173 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩44,030 | ₩44,792 | ₩43,588 | ₩44,431 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,294 | ₩44,297 | ₩42,638 | ₩44,244 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,906 | ₩43,394 | ₩42,785 | ₩43,013 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,280 | ₩43,628 | ₩42,685 | ₩42,839 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩42,009 | ₩43,267 | ₩41,595 | ₩42,906 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,933 | ₩43,033 | ₩41,581 | ₩41,876 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,882 | ₩44,297 | ₩42,946 | ₩43,428 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,123 | ₩44,123 | ₩43,347 | ₩43,361 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,150 | ₩44,899 | ₩43,909 | ₩43,949 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,284 | ₩44,525 | ₩43,508 | ₩44,324 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩46,010 | ₩46,612 | ₩44,337 | ₩44,525 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,317 | ₩46,491 | ₩45,943 | ₩45,970 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,933 | ₩47,455 | ₩45,755 | ₩46,317 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,197 | ₩47,348 | ₩46,043 | ₩46,893 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,665 | ₩47,535 | ₩45,863 | ₩46,143 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,241 | ₩49,207 | ₩46,719 | ₩46,799 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,625 | ₩47,769 | ₩46,438 | ₩47,495 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,241 | ₩48,565 | ₩46,317 | ₩46,411 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩48,003 | ₩48,632 | ₩47,107 | ₩47,187 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,451 | ₩47,869 | ₩46,451 | ₩47,695 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,424 | ₩47,073 | ₩46,157 | ₩46,491 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,903 | ₩46,759 | ₩45,615 | ₩46,491 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,555 | ₩48,926 | ₩44,993 | ₩45,822 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,361 | ₩49,669 | ₩47,267 | ₩49,502 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,394 | ₩47,856 | ₩46,906 | ₩46,960 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,936 | ₩47,936 | ₩46,284 | ₩47,214 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,511 | ₩45,769 | ₩44,498 | ₩45,742 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,872 | ₩45,234 | ₩44,139 | ₩44,244 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,488 | ₩45,675 | ₩44,719 | ₩45,274 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,361 | ₩47,361 | ₩45,247 | ₩45,515 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,495 | ₩48,090 | ₩47,040 | ₩47,655 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,414 | ₩47,555 | ₩46,759 | ₩47,241 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,879 | ₩47,495 | ₩46,638 | ₩47,414 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,919 | ₩47,093 | ₩45,970 | ₩46,612 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,317 | ₩46,893 | ₩45,394 | ₩46,304 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,103 | ₩47,093 | ₩46,090 | ₩47,040 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,755 | ₩46,224 | ₩45,434 | ₩45,929 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,625 | ₩47,179 | ₩45,234 | ₩45,809 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,986 | ₩48,097 | ₩46,826 | ₩47,267 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,501 | ₩47,388 | ₩45,319 | ₩46,919 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,334 | ₩44,966 | ₩43,080 | ₩44,886 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,250 | ₩43,093 | ₩42,250 | ₩42,745 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,809 | ₩42,250 | ₩41,769 | ₩42,090 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,782 | ₩42,719 | ₩41,608 | ₩42,090 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,638 | ₩42,939 | ₩41,173 | ₩41,755 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,448 | ₩43,448 | ₩42,411 | ₩42,986 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,732 | ₩43,575 | ₩42,545 | ₩43,120 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,521 | ₩44,123 | ₩43,321 | ₩43,615 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,528 | ₩44,377 | ₩41,247 | ₩43,428 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,143 | ₩42,892 | ₩41,401 | ₩41,514 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,173 | ₩43,548 | ₩41,956 | ₩42,023 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,223 | ₩43,207 | ₩42,130 | ₩43,093 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,424 | ₩42,772 | ₩41,501 | ₩42,357 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,535 | ₩43,709 | ₩41,528 | ₩42,598 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,494 | ₩44,284 | ₩42,999 | ₩43,093 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,414 | ₩43,802 | ₩42,852 | ₩43,361 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,695 | ₩43,983 | ₩42,464 | ₩43,106 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,571 | ₩44,939 | ₩42,571 | ₩43,976 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,946 | ₩43,401 | ₩42,518 | ₩42,545 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,347 | ₩44,150 | ₩42,812 | ₩43,240 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,143 | ₩43,374 | ₩42,143 | ₩42,986 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,438 | ₩42,935 | ₩41,662 | ₩42,170 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,869 | ₩43,936 | ₩42,665 | ₩42,719 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,304 | ₩43,923 | ₩41,983 | ₩43,869 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,849 | ₩44,190 | ₩42,404 | ₩42,558 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,779 | ₩44,886 | ₩42,959 | ₩44,538 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,869 | ₩45,073 | ₩43,695 | ₩44,779 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,444 | ₩44,525 | ₩42,899 | ₩43,882 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,087 | ₩45,776 | ₩43,967 | ₩44,377 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,980 | ₩45,408 | ₩44,685 | ₩45,260 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,765 | ₩45,528 | ₩44,217 | ₩44,645 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,511 | ₩46,010 | ₩44,003 | ₩44,832 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,311 | ₩45,140 | ₩44,117 | ₩44,511 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,685 | ₩45,769 | ₩43,842 | ₩44,311 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,488 | ₩45,595 | ₩44,150 | ₩44,712 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,107 | ₩47,227 | ₩45,488 | ₩45,528 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,224 | ₩47,535 | ₩45,689 | ₩47,187 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,588 | ₩47,802 | ₩46,558 | ₩46,799 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,679 | ₩47,053 | ₩45,943 | ₩46,866 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,689 | ₩46,170 | ₩44,886 | ₩45,943 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,167 | ₩45,702 | ₩44,652 | ₩45,662 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,923 | ₩45,307 | ₩42,665 | ₩45,287 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,769 | ₩46,491 | ₩43,789 | ₩44,030 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,585 | ₩47,349 | ₩44,859 | ₩45,274 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,408 | ₩49,408 | ₩47,281 | ₩47,883 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,739 | ₩49,769 | ₩48,672 | ₩49,702 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,395 | ₩49,809 | ₩48,685 | ₩48,739 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩51,027 | ₩51,107 | ₩49,194 | ₩49,475 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,833 | ₩51,789 | ₩47,963 | ₩51,174 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,823 | ₩50,398 | ₩48,732 | ₩49,461 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,716 | ₩52,217 | ₩48,217 | ₩49,582 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,656 | ₩52,070 | ₩50,157 | ₩51,321 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,853 | ₩51,916 | ₩50,525 | ₩51,656 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,415 | ₩51,415 | ₩49,796 | ₩50,960 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,990 | ₩51,990 | ₩50,572 | ₩51,147 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,589 | ₩52,766 | ₩51,375 | ₩51,990 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,171 | ₩51,375 | ₩49,910 | ₩50,799 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,893 | ₩51,094 | ₩49,769 | ₩50,037 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,321 | ₩51,629 | ₩50,451 | ₩50,799 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,492 | ₩51,174 | ₩49,595 | ₩51,161 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩51,013 | ₩51,829 | ₩50,492 | ₩50,652 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,247 | ₩50,197 | ₩49,027 | ₩49,956 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,204 | ₩52,465 | ₩48,933 | ₩49,341 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,114 | ₩53,970 | ₩51,963 | ₩52,204 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,917 | ₩55,188 | ₩52,766 | ₩53,060 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,689 | ₩54,171 | ₩52,913 | ₩54,064 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,863 | ₩51,508 | ₩49,783 | ₩51,455 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,371 | ₩51,080 | ₩49,689 | ₩49,836 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,579 | ₩52,846 | ₩50,415 | ₩50,545 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,997 | ₩51,843 | ₩49,983 | ₩51,321 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,970 | ₩50,090 | ₩49,287 | ₩49,515 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩50,077 | ₩50,799 | ₩49,669 | ₩49,997 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,736 | ₩49,555 | ₩47,642 | ₩49,488 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,274 | ₩49,635 | ₩48,184 | ₩48,338 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,970 | ₩50,097 | ₩48,070 | ₩48,926 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,769 | ₩51,361 | ₩49,589 | ₩50,224 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩48,070 | ₩48,124 | ₩46,826 | ₩47,548 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,605 | ₩49,247 | ₩47,796 | ₩48,070 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,900 | ₩49,461 | ₩47,682 | ₩48,806 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,555 | ₩50,171 | ₩49,060 | ₩49,421 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,110 | ₩49,502 | ₩47,682 | ₩49,247 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,719 | ₩47,495 | ₩46,491 | ₩47,013 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,963 | ₩48,779 | ₩46,521 | ₩46,719 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,495 | ₩48,471 | ₩47,200 | ₩48,217 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,177 | ₩50,719 | ₩47,488 | ₩48,110 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,164 | ₩48,404 | ₩46,157 | ₩47,695 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,773 | ₩51,201 | ₩47,909 | ₩48,083 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,478 | ₩51,321 | ₩49,154 | ₩49,341 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,843 | ₩50,913 | ₩47,655 | ₩50,813 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,184 | ₩51,923 | ₩48,739 | ₩48,806 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,274 | ₩50,973 | ₩46,786 | ₩49,542 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,615 | ₩48,538 | ₩46,572 | ₩46,746 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,826 | ₩47,669 | ₩46,612 | ₩47,147 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,271 | ₩48,940 | ₩46,170 | ₩46,344 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,752 | ₩49,515 | ₩47,629 | ₩48,578 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,645 | ₩49,903 | ₩48,451 | ₩48,752 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,682 | ₩48,471 | ₩46,237 | ₩48,445 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,207 | ₩49,970 | ₩48,311 | ₩48,779 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩48,057 | ₩50,090 | ₩47,588 | ₩49,849 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,943 | ₩50,572 | ₩48,164 | ₩48,833 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,251 | ₩50,472 | ₩48,164 | ₩48,779 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,920 | ₩51,950 | ₩50,358 | ₩51,856 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,689 | ₩54,171 | ₩52,432 | ₩52,539 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,652 | ₩55,308 | ₩53,261 | ₩54,144 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,863 | ₩55,121 | ₩53,769 | ₩54,759 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,512 | ₩53,555 | ₩52,048 | ₩53,381 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,114 | ₩54,184 | ₩52,264 | ₩52,512 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,906 | ₩52,124 | ₩50,786 | ₩52,124 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,428 | ₩52,151 | ₩50,197 | ₩51,642 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,739 | ₩53,087 | ₩51,134 | ₩51,669 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,418 | ₩53,114 | ₩51,937 | ₩52,726 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,592 | ₩52,846 | ₩51,642 | ₩52,405 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,365 | ₩53,488 | ₩52,191 | ₩53,100 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,622 | ₩53,843 | ₩51,375 | ₩52,485 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,114 | ₩53,609 | ₩52,914 | ₩53,301 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,304 | ₩53,087 | ₩50,171 | ₩52,632 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,274 | ₩50,813 | ₩48,966 | ₩49,796 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,200 | ₩49,595 | ₩46,973 | ₩49,060 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,351 | ₩48,699 | ₩46,277 | ₩46,665 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,659 | ₩49,127 | ₩47,495 | ₩48,271 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,762 | ₩49,568 | ₩47,269 | ₩48,766 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,341 | ₩49,461 | ₩47,762 | ₩47,816 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,164 | ₩50,558 | ₩48,150 | ₩49,421 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,849 | ₩49,977 | ₩47,629 | ₩47,762 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,575 | ₩51,575 | ₩48,578 | ₩49,742 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,903 | ₩51,435 | ₩49,689 | ₩51,147 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,278 | ₩50,793 | ₩49,502 | ₩50,144 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,839 | ₩52,264 | ₩50,478 | ₩50,572 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,833 | ₩50,813 | ₩48,726 | ₩50,532 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,806 | ₩49,502 | ₩48,204 | ₩48,445 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,368 | ₩49,903 | ₩48,886 | ₩49,354 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,385 | ₩51,495 | ₩49,368 | ₩49,435 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,987 | ₩51,428 | ₩49,207 | ₩50,291 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,315 | ₩53,502 | ₩50,826 | ₩51,615 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,248 | ₩53,823 | ₩52,110 | ₩53,515 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,629 | ₩56,592 | ₩52,967 | ₩53,034 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,773 | ₩57,110 | ₩54,358 | ₩56,137 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,753 | ₩57,241 | ₩53,850 | ₩54,987 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,131 | ₩56,780 | ₩54,064 | ₩56,699 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,448 | ₩54,572 | ₩53,207 | ₩53,682 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,903 | ₩55,234 | ₩53,248 | ₩53,341 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,886 | ₩53,047 | ₩52,204 | ₩52,712 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,622 | ₩54,184 | ₩52,846 | ₩52,886 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,549 | ₩55,870 | ₩53,301 | ₩53,595 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,378 | ₩57,047 | ₩55,522 | ₩55,843 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩57,087 | ₩57,101 | ₩55,830 | ₩56,485 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,780 | ₩57,515 | ₩56,673 | ₩57,087 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,923 | ₩57,020 | ₩55,067 | ₩56,913 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,599 | ₩56,285 | ₩54,358 | ₩55,923 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,746 | ₩55,836 | ₩54,331 | ₩54,505 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,214 | ₩55,816 | ₩54,050 | ₩54,238 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,111 | ₩57,288 | ₩54,465 | ₩54,880 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩57,087 | ₩57,596 | ₩55,830 | ₩56,780 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,271 | ₩57,756 | ₩55,990 | ₩57,208 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,201 | ₩56,218 | ₩54,586 | ₩55,790 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩55,000 | ₩55,375 | ₩54,599 | ₩55,201 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,121 | ₩55,696 | ₩54,318 | ₩55,361 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,248 | ₩57,248 | ₩55,027 | ₩56,071 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,887 | ₩57,596 | ₩56,338 | ₩57,382 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,529 | ₩57,760 | ₩55,803 | ₩57,168 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,847 | ₩57,422 | ₩55,415 | ₩57,395 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,743 | ₩57,261 | ₩53,381 | ₩57,114 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,933 | ₩54,371 | ₩50,926 | ₩54,090 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,946 | ₩51,676 | ₩50,946 | ₩51,334 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,983 | ₩50,756 | ₩48,886 | ₩50,518 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,508 | ₩51,682 | ₩48,940 | ₩49,716 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,983 | ₩50,980 | ₩49,916 | ₩50,612 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,200 | ₩49,983 | ₩47,107 | ₩49,622 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩50,023 | ₩50,465 | ₩47,214 | ₩47,321 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,161 | ₩51,161 | ₩49,354 | ₩49,876 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,164 | ₩52,177 | ₩49,461 | ₩50,706 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,271 | ₩52,766 | ₩51,856 | ₩52,284 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,846 | ₩53,381 | ₩51,829 | ₩52,512 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,505 | ₩54,612 | ₩53,435 | ₩53,930 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,853 | ₩56,646 | ₩54,117 | ₩54,164 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,759 | ₩54,920 | ₩53,676 | ₩54,037 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,970 | ₩56,030 | ₩53,863 | ₩54,733 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,763 | ₩52,539 | ₩50,545 | ₩52,512 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,438 | ₩54,438 | ₩51,375 | ₩52,030 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,261 | ₩54,184 | ₩52,311 | ₩53,917 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,278 | ₩54,853 | ₩52,646 | ₩53,060 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,258 | ₩55,428 | ₩52,204 | ₩55,161 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,853 | ₩52,565 | ₩50,090 | ₩52,124 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,635 | ₩51,147 | ₩49,328 | ₩50,920 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,933 | ₩51,227 | ₩49,007 | ₩50,010 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,375 | ₩51,468 | ₩49,635 | ₩50,558 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,776 | ₩54,286 | ₩52,070 | ₩52,124 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,846 | ₩53,502 | ₩52,472 | ₩53,248 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,686 | ₩53,368 | ₩51,883 | ₩52,659 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,973 | ₩51,772 | ₩50,920 | ₩51,642 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,759 | ₩51,161 | ₩49,916 | ₩51,107 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,184 | ₩50,946 | ₩49,221 | ₩50,585 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,234 | ₩50,692 | ₩48,833 | ₩49,916 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,926 | ₩49,997 | ₩48,859 | ₩49,863 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,495 | ₩49,876 | ₩48,184 | ₩48,913 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,705 | ₩47,468 | ₩46,117 | ₩47,348 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,401 | ₩48,538 | ₩47,267 | ₩47,281 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,883 | ₩49,247 | ₩46,143 | ₩46,652 | -2.57% | 180.7만 |
|---|