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 | ₩42,486 | ₩44,268 | ₩42,486 | ₩44,141 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,366 | ₩42,660 | ₩41,779 | ₩42,192 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,113 | ₩43,354 | ₩42,206 | ₩42,606 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,573 | ₩43,260 | ₩42,573 | ₩42,993 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,060 | ₩43,414 | ₩42,546 | ₩42,886 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,033 | ₩43,347 | ₩42,473 | ₩43,060 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,581 | ₩44,128 | ₩42,653 | ₩43,100 | -1.10% | 127만 |
| 2026.09.30 | ₩43,794 | ₩43,901 | ₩42,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,541 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,714 | ₩44,215 | ₩43,394 | ₩43,848 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,247 | ₩44,088 | ₩43,047 | ₩43,741 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,180 | ₩43,928 | ₩42,726 | ₩43,020 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,913 | ₩43,394 | ₩42,686 | ₩43,180 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,114 | ₩44,181 | ₩42,886 | ₩43,073 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,928 | ₩44,688 | ₩43,487 | ₩44,328 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,193 | ₩44,195 | ₩42,539 | ₩44,141 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,806 | ₩43,294 | ₩42,686 | ₩42,913 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,180 | ₩43,527 | ₩42,586 | ₩42,740 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,912 | ₩43,167 | ₩41,498 | ₩42,806 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,833 | ₩42,933 | ₩41,485 | ₩41,779 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,781 | ₩44,195 | ₩42,846 | ₩43,327 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,021 | ₩44,021 | ₩43,247 | ₩43,260 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,048 | ₩44,795 | ₩43,807 | ₩43,848 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,181 | ₩44,421 | ₩43,407 | ₩44,221 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,903 | ₩46,504 | ₩44,235 | ₩44,421 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,210 | ₩46,384 | ₩45,836 | ₩45,863 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,824 | ₩47,345 | ₩45,649 | ₩46,210 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,090 | ₩47,238 | ₩45,936 | ₩46,784 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,557 | ₩47,425 | ₩45,756 | ₩46,037 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,131 | ₩49,093 | ₩46,611 | ₩46,691 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,517 | ₩47,658 | ₩46,330 | ₩47,385 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,131 | ₩48,453 | ₩46,210 | ₩46,304 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,892 | ₩48,519 | ₩46,998 | ₩47,078 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,344 | ₩47,758 | ₩46,344 | ₩47,585 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,317 | ₩46,964 | ₩46,050 | ₩46,384 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,796 | ₩46,651 | ₩45,509 | ₩46,384 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,449 | ₩48,813 | ₩44,889 | ₩45,716 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,251 | ₩49,554 | ₩47,158 | ₩49,387 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,285 | ₩47,745 | ₩46,797 | ₩46,851 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,825 | ₩47,825 | ₩46,177 | ₩47,104 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,408 | ₩45,663 | ₩44,395 | ₩45,636 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,769 | ₩45,129 | ₩44,037 | ₩44,141 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,383 | ₩45,569 | ₩44,615 | ₩45,169 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,251 | ₩47,251 | ₩45,142 | ₩45,409 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,385 | ₩47,979 | ₩46,931 | ₩47,545 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,305 | ₩47,445 | ₩46,651 | ₩47,131 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,771 | ₩47,385 | ₩46,530 | ₩47,305 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,811 | ₩46,984 | ₩45,863 | ₩46,504 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,210 | ₩46,784 | ₩45,289 | ₩46,197 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩45,997 | ₩46,984 | ₩45,983 | ₩46,931 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,649 | ₩46,117 | ₩45,329 | ₩45,823 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,517 | ₩47,070 | ₩45,129 | ₩45,703 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,877 | ₩47,985 | ₩46,717 | ₩47,158 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,396 | ₩47,278 | ₩45,214 | ₩46,811 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,234 | ₩44,862 | ₩42,980 | ₩44,782 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,152 | ₩42,993 | ₩42,152 | ₩42,646 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,712 | ₩42,152 | ₩41,672 | ₩41,992 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,685 | ₩42,620 | ₩41,512 | ₩41,992 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,539 | ₩42,840 | ₩41,078 | ₩41,658 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,347 | ₩43,347 | ₩42,313 | ₩42,886 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,633 | ₩43,474 | ₩42,446 | ₩43,020 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,420 | ₩44,021 | ₩43,220 | ₩43,514 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,432 | ₩44,275 | ₩41,151 | ₩43,327 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,046 | ₩42,793 | ₩41,305 | ₩41,418 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,073 | ₩43,447 | ₩41,859 | ₩41,925 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,126 | ₩43,107 | ₩42,032 | ₩42,993 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,326 | ₩42,673 | ₩41,405 | ₩42,259 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,434 | ₩43,607 | ₩41,432 | ₩42,499 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,394 | ₩44,181 | ₩42,900 | ₩42,993 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,314 | ₩43,701 | ₩42,753 | ₩43,260 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,594 | ₩43,881 | ₩42,366 | ₩43,007 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,473 | ₩44,835 | ₩42,473 | ₩43,874 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,846 | ₩43,300 | ₩42,419 | ₩42,446 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,247 | ₩44,048 | ₩42,713 | ₩43,140 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,046 | ₩43,274 | ₩42,046 | ₩42,886 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,339 | ₩42,836 | ₩41,565 | ₩42,072 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,767 | ₩43,834 | ₩42,566 | ₩42,620 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,206 | ₩43,821 | ₩41,885 | ₩43,767 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,747 | ₩44,088 | ₩42,306 | ₩42,459 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,675 | ₩44,782 | ₩42,860 | ₩44,435 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,767 | ₩44,969 | ₩43,594 | ₩44,675 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,341 | ₩44,421 | ₩42,800 | ₩43,781 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩44,982 | ₩45,669 | ₩43,865 | ₩44,275 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,875 | ₩45,302 | ₩44,582 | ₩45,156 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,662 | ₩45,423 | ₩44,114 | ₩44,542 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,408 | ₩45,903 | ₩43,901 | ₩44,728 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,208 | ₩45,035 | ₩44,014 | ₩44,408 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,582 | ₩45,663 | ₩43,741 | ₩44,208 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,383 | ₩45,489 | ₩44,048 | ₩44,608 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩46,998 | ₩47,118 | ₩45,383 | ₩45,423 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,117 | ₩47,425 | ₩45,583 | ₩47,078 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,478 | ₩47,692 | ₩46,450 | ₩46,691 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,570 | ₩46,944 | ₩45,836 | ₩46,757 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,583 | ₩46,063 | ₩44,782 | ₩45,836 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,062 | ₩45,596 | ₩44,548 | ₩45,556 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,821 | ₩45,202 | ₩42,566 | ₩45,182 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,663 | ₩46,384 | ₩43,687 | ₩43,928 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,477 | ₩47,239 | ₩44,755 | ₩45,169 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,293 | ₩49,293 | ₩47,171 | ₩47,772 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,626 | ₩49,654 | ₩48,559 | ₩49,587 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,280 | ₩49,694 | ₩48,573 | ₩48,626 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,909 | ₩50,989 | ₩49,080 | ₩49,360 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,719 | ₩51,669 | ₩47,852 | ₩51,055 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,707 | ₩50,281 | ₩48,619 | ₩49,347 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,600 | ₩52,096 | ₩48,105 | ₩49,467 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,536 | ₩51,950 | ₩50,041 | ₩51,202 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,735 | ₩51,796 | ₩50,408 | ₩51,536 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,296 | ₩51,296 | ₩49,681 | ₩50,842 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,870 | ₩51,870 | ₩50,455 | ₩51,029 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,469 | ₩52,644 | ₩51,256 | ₩51,870 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,054 | ₩51,256 | ₩49,794 | ₩50,682 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,775 | ₩50,975 | ₩49,654 | ₩49,921 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,202 | ₩51,509 | ₩50,335 | ₩50,682 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,375 | ₩51,055 | ₩49,480 | ₩51,042 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,895 | ₩51,709 | ₩50,375 | ₩50,535 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,133 | ₩50,081 | ₩48,913 | ₩49,841 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,083 | ₩52,343 | ₩48,820 | ₩49,227 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩52,991 | ₩53,845 | ₩51,843 | ₩52,083 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,792 | ₩55,060 | ₩52,644 | ₩52,937 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,565 | ₩54,045 | ₩52,791 | ₩53,938 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,747 | ₩51,389 | ₩49,667 | ₩51,336 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,254 | ₩50,962 | ₩49,574 | ₩49,721 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,457 | ₩52,724 | ₩50,299 | ₩50,428 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,881 | ₩51,723 | ₩49,867 | ₩51,202 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,854 | ₩49,974 | ₩49,173 | ₩49,400 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩49,961 | ₩50,682 | ₩49,554 | ₩49,881 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,625 | ₩49,440 | ₩47,532 | ₩49,374 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,160 | ₩49,520 | ₩48,072 | ₩48,226 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,854 | ₩49,981 | ₩47,959 | ₩48,813 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,654 | ₩51,242 | ₩49,474 | ₩50,108 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩47,959 | ₩48,012 | ₩46,717 | ₩47,438 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,493 | ₩49,133 | ₩47,685 | ₩47,959 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,786 | ₩49,347 | ₩47,572 | ₩48,693 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,440 | ₩50,054 | ₩48,946 | ₩49,307 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩47,999 | ₩49,387 | ₩47,572 | ₩49,133 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,611 | ₩47,385 | ₩46,384 | ₩46,904 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,852 | ₩48,666 | ₩46,413 | ₩46,611 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,385 | ₩48,359 | ₩47,091 | ₩48,105 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,065 | ₩50,602 | ₩47,378 | ₩47,999 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,052 | ₩48,292 | ₩46,050 | ₩47,585 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,655 | ₩51,082 | ₩47,798 | ₩47,972 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,361 | ₩51,202 | ₩49,040 | ₩49,227 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,732 | ₩50,795 | ₩47,545 | ₩50,695 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,068 | ₩51,803 | ₩48,626 | ₩48,693 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,164 | ₩50,855 | ₩46,677 | ₩49,427 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,505 | ₩48,426 | ₩46,464 | ₩46,637 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,717 | ₩47,558 | ₩46,504 | ₩47,038 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,159 | ₩48,826 | ₩46,063 | ₩46,237 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,639 | ₩49,400 | ₩47,518 | ₩48,466 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,533 | ₩49,787 | ₩48,339 | ₩48,639 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,572 | ₩48,359 | ₩46,130 | ₩48,332 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,093 | ₩49,854 | ₩48,199 | ₩48,666 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,945 | ₩49,974 | ₩47,478 | ₩49,734 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,827 | ₩50,455 | ₩48,052 | ₩48,719 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,134 | ₩50,355 | ₩48,052 | ₩48,666 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,802 | ₩51,830 | ₩50,241 | ₩51,736 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,565 | ₩54,045 | ₩52,310 | ₩52,417 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,526 | ₩55,180 | ₩53,138 | ₩54,019 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,738 | ₩54,993 | ₩53,645 | ₩54,633 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,390 | ₩53,431 | ₩51,927 | ₩53,258 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩52,991 | ₩54,059 | ₩52,143 | ₩52,390 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,788 | ₩52,003 | ₩50,668 | ₩52,003 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,309 | ₩52,030 | ₩50,081 | ₩51,523 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,617 | ₩52,964 | ₩51,015 | ₩51,549 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,297 | ₩52,991 | ₩51,816 | ₩52,604 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,470 | ₩52,724 | ₩51,523 | ₩52,283 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,243 | ₩53,365 | ₩52,070 | ₩52,977 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,498 | ₩53,718 | ₩51,256 | ₩52,363 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩52,991 | ₩53,485 | ₩52,792 | ₩53,178 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,188 | ₩52,964 | ₩50,054 | ₩52,510 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,160 | ₩50,695 | ₩48,853 | ₩49,681 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,091 | ₩49,480 | ₩46,864 | ₩48,946 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,239 | ₩48,586 | ₩46,170 | ₩46,557 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,546 | ₩49,013 | ₩47,385 | ₩48,159 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,652 | ₩49,454 | ₩47,159 | ₩48,653 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,227 | ₩49,347 | ₩47,652 | ₩47,705 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,052 | ₩50,441 | ₩48,039 | ₩49,307 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,734 | ₩49,861 | ₩47,518 | ₩47,652 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,456 | ₩51,456 | ₩48,466 | ₩49,627 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,787 | ₩51,316 | ₩49,574 | ₩51,029 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,161 | ₩50,675 | ₩49,387 | ₩50,028 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,722 | ₩52,143 | ₩50,361 | ₩50,455 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,719 | ₩50,695 | ₩48,613 | ₩50,415 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,693 | ₩49,387 | ₩48,092 | ₩48,332 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,253 | ₩49,787 | ₩48,773 | ₩49,240 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,268 | ₩51,376 | ₩49,253 | ₩49,320 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,868 | ₩51,309 | ₩49,093 | ₩50,174 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,191 | ₩53,378 | ₩50,708 | ₩51,496 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,124 | ₩53,698 | ₩51,990 | ₩53,391 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,500 | ₩56,461 | ₩52,844 | ₩52,911 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,646 | ₩56,978 | ₩54,232 | ₩56,007 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,621 | ₩57,109 | ₩53,725 | ₩54,859 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,005 | ₩56,648 | ₩53,938 | ₩56,568 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,324 | ₩54,446 | ₩53,084 | ₩53,558 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,778 | ₩55,106 | ₩53,124 | ₩53,218 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,764 | ₩52,924 | ₩52,083 | ₩52,590 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,498 | ₩54,059 | ₩52,724 | ₩52,764 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,420 | ₩55,740 | ₩53,178 | ₩53,471 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,248 | ₩56,915 | ₩55,393 | ₩55,714 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩56,955 | ₩56,968 | ₩55,700 | ₩56,354 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,648 | ₩57,382 | ₩56,541 | ₩56,955 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,794 | ₩56,888 | ₩54,940 | ₩56,782 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,472 | ₩56,154 | ₩54,232 | ₩55,794 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,619 | ₩55,707 | ₩54,205 | ₩54,379 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,086 | ₩55,687 | ₩53,925 | ₩54,112 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩55,981 | ₩57,155 | ₩54,339 | ₩54,753 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩56,955 | ₩57,462 | ₩55,700 | ₩56,648 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,141 | ₩57,622 | ₩55,861 | ₩57,075 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,073 | ₩56,087 | ₩54,459 | ₩55,660 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,873 | ₩55,247 | ₩54,472 | ₩55,073 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩54,993 | ₩55,567 | ₩54,192 | ₩55,233 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,115 | ₩57,115 | ₩54,900 | ₩55,941 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,755 | ₩57,462 | ₩56,208 | ₩57,249 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,396 | ₩57,626 | ₩55,674 | ₩57,035 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,715 | ₩57,289 | ₩55,287 | ₩57,262 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,618 | ₩57,129 | ₩53,258 | ₩56,982 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,815 | ₩54,245 | ₩50,808 | ₩53,965 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,828 | ₩51,556 | ₩50,828 | ₩51,216 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,867 | ₩50,639 | ₩48,773 | ₩50,401 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,389 | ₩51,563 | ₩48,826 | ₩49,600 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,867 | ₩50,862 | ₩49,801 | ₩50,495 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,091 | ₩49,867 | ₩46,998 | ₩49,507 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,907 | ₩50,348 | ₩47,104 | ₩47,211 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,042 | ₩51,042 | ₩49,240 | ₩49,761 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,043 | ₩52,056 | ₩49,347 | ₩50,588 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,150 | ₩52,644 | ₩51,736 | ₩52,163 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,724 | ₩53,258 | ₩51,709 | ₩52,390 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,379 | ₩54,486 | ₩53,311 | ₩53,805 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,726 | ₩56,515 | ₩53,992 | ₩54,039 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,633 | ₩54,793 | ₩53,551 | ₩53,912 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,845 | ₩55,901 | ₩53,738 | ₩54,606 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,643 | ₩52,417 | ₩50,428 | ₩52,390 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,312 | ₩54,312 | ₩51,256 | ₩51,910 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,138 | ₩54,059 | ₩52,190 | ₩53,792 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,152 | ₩54,726 | ₩52,524 | ₩52,937 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,137 | ₩55,300 | ₩52,083 | ₩55,033 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,735 | ₩52,444 | ₩49,974 | ₩52,003 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,520 | ₩51,029 | ₩49,213 | ₩50,802 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,815 | ₩51,109 | ₩48,893 | ₩49,894 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,256 | ₩51,349 | ₩49,520 | ₩50,441 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,651 | ₩54,160 | ₩51,950 | ₩52,003 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,724 | ₩53,378 | ₩52,350 | ₩53,124 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,564 | ₩53,244 | ₩51,763 | ₩52,537 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,855 | ₩51,652 | ₩50,802 | ₩51,523 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,642 | ₩51,042 | ₩49,801 | ₩50,989 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,068 | ₩50,828 | ₩49,107 | ₩50,468 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,120 | ₩50,575 | ₩48,719 | ₩49,801 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,813 | ₩49,881 | ₩48,746 | ₩49,747 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,380 | ₩49,761 | ₩48,072 | ₩48,800 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,597 | ₩47,358 | ₩46,010 | ₩47,238 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,291 | ₩48,426 | ₩47,158 | ₩47,171 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,772 | ₩49,133 | ₩46,037 | ₩46,544 | -2.57% | 180.7만 |
|---|