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 | ₩42,517 | ₩44,300 | ₩42,517 | ₩44,174 | +3.90% | 77.8만 |
| 2026.10.08 | ₩42,397 | ₩42,691 | ₩41,809 | ₩42,223 | -0.41% | 89.3만 |
| 2026.10.07 | ₩43,145 | ₩43,385 | ₩42,237 | ₩42,637 | -1.18% | 80.8만 |
| 2026.10.06 | ₩42,604 | ₩43,292 | ₩42,604 | ₩43,025 | +0.99% | 73.9만 |
| 2026.10.05 | ₩43,092 | ₩43,446 | ₩42,577 | ₩42,918 | -0.40% | 76.1만 |
| 2026.10.02 | ₩43,065 | ₩43,379 | ₩42,504 | ₩43,092 | +0.06% | 83.2만 |
| 2026.10.01 | ₩43,613 | ₩44,160 | ₩42,684 | ₩43,132 | -1.10% | 127만 |
| 2026.09.30 | ₩43,826 | ₩43,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,572 |
| -0.58% |
| 147.3만 |
| 2026.09.29 | ₩43,746 | ₩44,247 | ₩43,426 | ₩43,880 | +0.31% | 146.4만 |
|---|
| 2026.09.28 | ₩43,279 | ₩44,120 | ₩43,078 | ₩43,773 | +1.14% | 78.8만 |
|---|
| 2026.09.25 | ₩43,212 | ₩43,960 | ₩42,758 | ₩43,052 | -0.37% | 48만 |
|---|
| 2026.09.24 | ₩42,945 | ₩43,426 | ₩42,718 | ₩43,212 | +0.62% | 51.8만 |
|---|
| 2026.09.23 | ₩44,147 | ₩44,214 | ₩42,918 | ₩43,105 | -2.36% | 83.6만 |
|---|
| 2026.09.22 | ₩43,960 | ₩44,721 | ₩43,519 | ₩44,361 | +0.91% | 83.6만 |
|---|
| 2026.09.21 | ₩43,225 | ₩44,227 | ₩42,571 | ₩44,174 | +2.19% | 97.5만 |
|---|
| 2026.09.18 | ₩42,838 | ₩43,325 | ₩42,718 | ₩42,945 | +0.25% | 72.2만 |
|---|
| 2026.09.17 | ₩43,212 | ₩43,559 | ₩42,617 | ₩42,771 | -1.02% | 59.4만 |
|---|
| 2026.09.16 | ₩41,943 | ₩43,198 | ₩41,529 | ₩42,838 | +2.13% | 116.6만 |
|---|
| 2026.09.15 | ₩42,865 | ₩42,965 | ₩41,515 | ₩41,809 | -2.46% | 124.1만 |
|---|
| 2026.09.14 | ₩43,813 | ₩44,227 | ₩42,878 | ₩43,359 | -1.04% | 94.3만 |
|---|
| 2026.09.11 | ₩44,053 | ₩44,053 | ₩43,279 | ₩43,292 | -1.73% | 52.4만 |
|---|
| 2026.09.10 | ₩44,080 | ₩44,828 | ₩43,840 | ₩43,880 | -0.45% | 94.8만 |
|---|
| 2026.09.09 | ₩44,214 | ₩44,454 | ₩43,439 | ₩44,254 | +0.09% | 71.6만 |
|---|
| 2026.09.08 | ₩45,937 | ₩46,538 | ₩44,267 | ₩44,454 | -3.23% | 93.9만 |
|---|
| 2026.09.04 | ₩46,244 | ₩46,418 | ₩45,870 | ₩45,897 | -0.75% | 29.3만 |
|---|
| 2026.09.03 | ₩46,858 | ₩47,379 | ₩45,683 | ₩46,244 | -1.31% | 75.5만 |
|---|
| 2026.09.02 | ₩46,124 | ₩47,273 | ₩45,970 | ₩46,818 | +1.51% | 51.5만 |
|---|
| 2026.09.01 | ₩46,591 | ₩47,460 | ₩45,790 | ₩46,070 | -1.12% | 73.3만 |
|---|
| 2026.08.31 | ₩47,166 | ₩49,129 | ₩46,645 | ₩46,725 | -0.93% | 183만 |
|---|
| 2026.08.28 | ₩46,551 | ₩47,693 | ₩46,364 | ₩47,419 | +1.87% | 106.2만 |
|---|
| 2026.08.27 | ₩47,166 | ₩48,488 | ₩46,244 | ₩46,338 | -1.76% | 147.8만 |
|---|
| 2026.08.26 | ₩47,927 | ₩48,555 | ₩47,032 | ₩47,112 | -1.70% | 76.5만 |
|---|
| 2026.08.25 | ₩46,378 | ₩47,793 | ₩46,378 | ₩47,620 | +2.68% | 145.2만 |
|---|
| 2026.08.24 | ₩46,351 | ₩46,999 | ₩46,084 | ₩46,418 | +0.14% | 90.2만 |
|---|
| 2026.08.21 | ₩45,830 | ₩46,685 | ₩45,543 | ₩46,418 | +1.28% | 167.6만 |
|---|
| 2026.08.20 | ₩45,483 | ₩48,849 | ₩44,922 | ₩45,750 | +0.59% | 228.4만 |
|---|
| 2026.08.19 | ₩47,286 | ₩49,590 | ₩47,192 | ₩49,423 | +4.52% | 148.3만 |
|---|
| 2026.08.18 | ₩47,319 | ₩47,780 | ₩46,832 | ₩46,885 | -0.92% | 99.3만 |
|---|
| 2026.08.17 | ₩47,860 | ₩47,860 | ₩46,211 | ₩47,139 | -1.51% | 166.7만 |
|---|
| 2026.08.14 | ₩44,441 | ₩45,696 | ₩44,427 | ₩45,670 | +2.77% | 84.7만 |
|---|
| 2026.08.13 | ₩44,801 | ₩45,162 | ₩44,069 | ₩44,174 | -1.40% | 52.9만 |
|---|
| 2026.08.12 | ₩45,416 | ₩45,603 | ₩44,648 | ₩45,202 | -0.47% | 66.6만 |
|---|
| 2026.08.11 | ₩47,286 | ₩47,286 | ₩45,175 | ₩45,443 | -3.90% | 112.1만 |
|---|
| 2026.08.10 | ₩47,419 | ₩48,014 | ₩46,965 | ₩47,580 | +0.34% | 74.8만 |
|---|
| 2026.08.07 | ₩47,339 | ₩47,480 | ₩46,685 | ₩47,166 | -0.37% | 50.9만 |
|---|
| 2026.08.06 | ₩46,805 | ₩47,419 | ₩46,565 | ₩47,339 | +1.14% | 47.2만 |
|---|
| 2026.08.05 | ₩46,845 | ₩47,019 | ₩45,897 | ₩46,538 | -0.66% | 52.2만 |
|---|
| 2026.08.04 | ₩46,244 | ₩46,818 | ₩45,322 | ₩46,231 | -0.03% | 69.3만 |
|---|
| 2026.08.03 | ₩46,030 | ₩47,019 | ₩46,017 | ₩46,965 | +2.03% | 82.4만 |
|---|
| 2026.07.31 | ₩45,683 | ₩46,151 | ₩45,362 | ₩45,857 | +0.38% | 60.2만 |
|---|
| 2026.07.30 | ₩46,551 | ₩47,104 | ₩45,162 | ₩45,736 | -1.75% | 96.5만 |
|---|
| 2026.07.29 | ₩46,912 | ₩48,021 | ₩46,752 | ₩47,192 | +0.60% | 79.6만 |
|---|
| 2026.07.28 | ₩45,429 | ₩47,313 | ₩45,248 | ₩46,845 | +3.12% | 144.2만 |
|---|
| 2026.07.27 | ₩43,265 | ₩44,895 | ₩43,011 | ₩44,815 | +3.58% | 61만 |
|---|
| 2026.07.24 | ₩42,183 | ₩43,025 | ₩42,183 | ₩42,678 | +1.17% | 92.5만 |
|---|
| 2026.07.23 | ₩41,743 | ₩42,183 | ₩41,702 | ₩42,023 | +0.67% | 44.7만 |
|---|
| 2026.07.22 | ₩41,716 | ₩42,651 | ₩41,542 | ₩42,023 | +0.74% | 61.9만 |
|---|
| 2026.07.21 | ₩42,571 | ₩42,871 | ₩41,108 | ₩41,689 | -2.07% | 84.6만 |
|---|
| 2026.07.20 | ₩43,379 | ₩43,379 | ₩42,344 | ₩42,918 | -1.06% | 125.2만 |
|---|
| 2026.07.17 | ₩42,664 | ₩43,506 | ₩42,477 | ₩43,052 | +0.91% | 95.7만 |
|---|
| 2026.07.16 | ₩43,452 | ₩44,053 | ₩43,252 | ₩43,546 | +0.22% | 63만 |
|---|
| 2026.07.15 | ₩41,462 | ₩44,307 | ₩41,181 | ₩43,359 | +4.57% | 82.8만 |
|---|
| 2026.07.14 | ₩42,076 | ₩42,824 | ₩41,335 | ₩41,449 | -1.49% | 86.6만 |
|---|
| 2026.07.13 | ₩43,105 | ₩43,479 | ₩41,889 | ₩41,956 | -2.67% | 81.1만 |
|---|
| 2026.07.10 | ₩42,157 | ₩43,138 | ₩42,063 | ₩43,025 | +2.06% | 114.3만 |
|---|
| 2026.07.09 | ₩42,357 | ₩42,704 | ₩41,435 | ₩42,290 | -0.16% | 69.8만 |
|---|
| 2026.07.08 | ₩43,466 | ₩43,639 | ₩41,462 | ₩42,531 | -2.15% | 86.8만 |
|---|
| 2026.07.07 | ₩43,426 | ₩44,214 | ₩42,931 | ₩43,025 | -0.92% | 48.4만 |
|---|
| 2026.07.06 | ₩43,345 | ₩43,733 | ₩42,784 | ₩43,292 | -0.12% | 95.2만 |
|---|
| 2026.07.02 | ₩43,626 | ₩43,913 | ₩42,397 | ₩43,038 | -1.35% | 157.1만 |
|---|
| 2026.07.01 | ₩42,504 | ₩44,868 | ₩42,504 | ₩43,906 | +3.30% | 125.3만 |
|---|
| 2026.06.30 | ₩42,878 | ₩43,332 | ₩42,450 | ₩42,477 | -0.93% | 92만 |
|---|
| 2026.06.29 | ₩43,279 | ₩44,080 | ₩42,744 | ₩43,172 | -0.25% | 79.6만 |
|---|
| 2026.06.26 | ₩42,076 | ₩43,305 | ₩42,076 | ₩42,918 | +2.00% | 66.2만 |
|---|
| 2026.06.25 | ₩42,370 | ₩42,867 | ₩41,596 | ₩42,103 | -0.63% | 96.6만 |
|---|
| 2026.06.24 | ₩43,800 | ₩43,866 | ₩42,597 | ₩42,651 | -2.62% | 58.6만 |
|---|
| 2026.06.23 | ₩42,237 | ₩43,853 | ₩41,916 | ₩43,800 | +3.70% | 87만 |
|---|
| 2026.06.22 | ₩43,780 | ₩44,120 | ₩42,337 | ₩42,491 | -2.94% | 141.7만 |
|---|
| 2026.06.18 | ₩44,708 | ₩44,815 | ₩42,891 | ₩44,467 | -0.54% | 99.5만 |
|---|
| 2026.06.17 | ₩43,800 | ₩45,002 | ₩43,626 | ₩44,708 | +2.07% | 90.4만 |
|---|
| 2026.06.16 | ₩44,374 | ₩44,454 | ₩42,831 | ₩43,813 | -1.26% | 94.5만 |
|---|
| 2026.06.15 | ₩45,015 | ₩45,703 | ₩43,897 | ₩44,307 | -1.57% | 90.2만 |
|---|
| 2026.06.12 | ₩44,908 | ₩45,336 | ₩44,614 | ₩45,189 | +0.62% | 52.3만 |
|---|
| 2026.06.11 | ₩44,695 | ₩45,456 | ₩44,147 | ₩44,574 | -0.27% | 123만 |
|---|
| 2026.06.10 | ₩44,441 | ₩45,937 | ₩43,933 | ₩44,761 | +0.72% | 89.8만 |
|---|
| 2026.06.09 | ₩44,240 | ₩45,069 | ₩44,047 | ₩44,441 | +0.45% | 68.9만 |
|---|
| 2026.06.08 | ₩44,614 | ₩45,696 | ₩43,773 | ₩44,240 | -0.84% | 70.2만 |
|---|
| 2026.06.05 | ₩45,416 | ₩45,523 | ₩44,080 | ₩44,641 | -1.71% | 94.1만 |
|---|
| 2026.06.04 | ₩47,032 | ₩47,152 | ₩45,416 | ₩45,456 | -3.35% | 71.3만 |
|---|
| 2026.06.03 | ₩46,151 | ₩47,460 | ₩45,616 | ₩47,112 | +2.08% | 85.2만 |
|---|
| 2026.06.02 | ₩47,513 | ₩47,727 | ₩46,484 | ₩46,725 | -1.66% | 100.3만 |
|---|
| 2026.06.01 | ₩46,605 | ₩46,979 | ₩45,870 | ₩46,792 | +0.40% | 99.9만 |
|---|
| 2026.05.29 | ₩45,616 | ₩46,097 | ₩44,815 | ₩45,870 | +0.56% | 168.5만 |
|---|
| 2026.05.28 | ₩45,095 | ₩45,630 | ₩44,581 | ₩45,589 | +1.10% | 131.3만 |
|---|
| 2026.05.27 | ₩43,853 | ₩45,236 | ₩42,597 | ₩45,215 | +3.11% | 208.3만 |
|---|
| 2026.05.26 | ₩45,696 | ₩46,418 | ₩43,719 | ₩43,960 | -3.80% | 255.6만 |
|---|
| 2026.05.22 | ₩46,511 | ₩47,274 | ₩44,788 | ₩45,202 | -2.81% | 231.8만 |
|---|
| 2026.05.21 | ₩49,330 | ₩49,330 | ₩47,206 | ₩47,807 | -3.09% | 93.2만 |
|---|
| 2026.05.20 | ₩48,662 | ₩49,690 | ₩48,595 | ₩49,623 | +1.98% | 98.4만 |
|---|
| 2026.05.19 | ₩49,316 | ₩49,730 | ₩48,608 | ₩48,662 | -1.33% | 87.6만 |
|---|
| 2026.05.18 | ₩50,946 | ₩51,026 | ₩49,116 | ₩49,396 | -3.04% | 103.8만 |
|---|
| 2026.05.15 | ₩48,755 | ₩51,707 | ₩47,887 | ₩51,093 | +4.79% | 127.4만 |
|---|
| 2026.05.14 | ₩49,744 | ₩50,318 | ₩48,655 | ₩49,383 | -0.73% | 142.4만 |
|---|
| 2026.05.13 | ₩49,637 | ₩52,135 | ₩48,141 | ₩49,503 | -0.27% | 184.7만 |
|---|
| 2026.05.12 | ₩51,574 | ₩51,988 | ₩50,078 | ₩51,240 | -0.65% | 91.2만 |
|---|
| 2026.05.11 | ₩50,772 | ₩51,834 | ₩50,445 | ₩51,574 | +1.58% | 91.2만 |
|---|
| 2026.05.08 | ₩51,333 | ₩51,333 | ₩49,717 | ₩50,879 | -0.88% | 118.8만 |
|---|
| 2026.05.07 | ₩51,908 | ₩51,908 | ₩50,492 | ₩51,066 | -1.62% | 100.9만 |
|---|
| 2026.05.06 | ₩51,507 | ₩52,682 | ₩51,293 | ₩51,908 | +0.78% | 88.7만 |
|---|
| 2026.05.05 | ₩50,091 | ₩51,293 | ₩49,831 | ₩50,719 | +1.25% | 87.9만 |
|---|
| 2026.05.04 | ₩50,812 | ₩51,013 | ₩49,690 | ₩49,957 | -1.68% | 57.7만 |
|---|
| 2026.05.01 | ₩51,240 | ₩51,547 | ₩50,372 | ₩50,719 | -1.02% | 34.8만 |
|---|
| 2026.04.30 | ₩50,412 | ₩51,093 | ₩49,517 | ₩51,079 | +1.32% | 64.5만 |
|---|
| 2026.04.29 | ₩50,933 | ₩51,747 | ₩50,412 | ₩50,572 | -0.71% | 133.8만 |
|---|
| 2026.04.28 | ₩49,169 | ₩50,118 | ₩48,949 | ₩49,877 | +1.44% | 120.2만 |
|---|
| 2026.04.27 | ₩52,121 | ₩52,382 | ₩48,855 | ₩49,263 | -5.48% | 173만 |
|---|
| 2026.04.24 | ₩53,030 | ₩53,885 | ₩51,881 | ₩52,121 | -1.71% | 92.3만 |
|---|
| 2026.04.23 | ₩53,831 | ₩55,100 | ₩52,682 | ₩52,976 | -1.59% | 157.3만 |
|---|
| 2026.04.22 | ₩53,604 | ₩54,085 | ₩52,829 | ₩53,978 | +0.70% | 235.1만 |
|---|
| 2026.04.21 | ₩49,784 | ₩51,427 | ₩49,704 | ₩51,373 | +3.19% | 180.5만 |
|---|
| 2026.04.20 | ₩50,291 | ₩50,999 | ₩49,610 | ₩49,757 | -1.06% | 114.6만 |
|---|
| 2026.04.17 | ₩52,495 | ₩52,763 | ₩50,335 | ₩50,465 | -3.87% | 128.8만 |
|---|
| 2026.04.16 | ₩49,917 | ₩51,761 | ₩49,904 | ₩51,240 | +2.65% | 215.9만 |
|---|
| 2026.04.15 | ₩49,891 | ₩50,011 | ₩49,209 | ₩49,436 | -0.91% | 72.8만 |
|---|
| 2026.04.14 | ₩49,997 | ₩50,719 | ₩49,590 | ₩49,917 | -0.16% | 83.9만 |
|---|
| 2026.04.13 | ₩47,660 | ₩49,477 | ₩47,566 | ₩49,410 | +3.67% | 92.5만 |
|---|
| 2026.04.10 | ₩49,196 | ₩49,557 | ₩48,107 | ₩48,261 | -1.90% | 77.4만 |
|---|
| 2026.04.09 | ₩49,891 | ₩50,018 | ₩47,994 | ₩48,849 | -2.09% | 91.5만 |
|---|
| 2026.04.08 | ₩49,690 | ₩51,280 | ₩49,510 | ₩50,144 | +0.91% | 315.9만 |
|---|
| 2026.04.07 | ₩47,994 | ₩48,047 | ₩46,752 | ₩47,473 | -1.09% | 45.4만 |
|---|
| 2026.04.06 | ₩48,528 | ₩49,169 | ₩47,720 | ₩47,994 | -1.10% | 43만 |
|---|
| 2026.04.02 | ₩48,822 | ₩49,383 | ₩47,606 | ₩48,729 | -0.19% | 100.6만 |
|---|
| 2026.04.01 | ₩49,477 | ₩50,091 | ₩48,982 | ₩49,343 | -0.27% | 103.2만 |
|---|
| 2026.03.31 | ₩48,034 | ₩49,423 | ₩47,606 | ₩49,169 | +2.36% | 95.7만 |
|---|
| 2026.03.30 | ₩46,645 | ₩47,419 | ₩46,418 | ₩46,939 | +0.63% | 84.3만 |
|---|
| 2026.03.27 | ₩47,887 | ₩48,702 | ₩46,447 | ₩46,645 | -2.59% | 98만 |
|---|
| 2026.03.26 | ₩47,419 | ₩48,395 | ₩47,126 | ₩48,141 | +1.52% | 127.6만 |
|---|
| 2026.03.25 | ₩48,101 | ₩50,639 | ₩47,413 | ₩48,034 | -0.14% | 147.1만 |
|---|
| 2026.03.24 | ₩48,087 | ₩48,328 | ₩46,084 | ₩47,620 | -0.97% | 123.9만 |
|---|
| 2026.03.23 | ₩50,692 | ₩51,120 | ₩47,834 | ₩48,007 | -5.30% | 137.2만 |
|---|
| 2026.03.20 | ₩50,398 | ₩51,240 | ₩49,076 | ₩49,263 | -2.25% | 165.3만 |
|---|
| 2026.03.19 | ₩47,767 | ₩50,832 | ₩47,580 | ₩50,732 | +6.21% | 218.4만 |
|---|
| 2026.03.18 | ₩50,104 | ₩51,841 | ₩48,662 | ₩48,729 | -2.75% | 245.1만 |
|---|
| 2026.03.17 | ₩47,199 | ₩50,892 | ₩46,712 | ₩49,463 | +4.80% | 249.8만 |
|---|
| 2026.03.16 | ₩47,540 | ₩48,461 | ₩46,498 | ₩46,671 | -1.83% | 111.7만 |
|---|
| 2026.03.13 | ₩46,752 | ₩47,593 | ₩46,538 | ₩47,072 | +0.69% | 86만 |
|---|
| 2026.03.12 | ₩48,194 | ₩48,862 | ₩46,097 | ₩46,271 | -3.99% | 124.4만 |
|---|
| 2026.03.11 | ₩48,675 | ₩49,436 | ₩47,553 | ₩48,501 | -0.36% | 80만 |
|---|
| 2026.03.10 | ₩48,568 | ₩49,824 | ₩48,375 | ₩48,675 | +0.22% | 111.8만 |
|---|
| 2026.03.09 | ₩47,606 | ₩48,395 | ₩46,164 | ₩48,368 | +1.60% | 110.8만 |
|---|
| 2026.03.06 | ₩49,129 | ₩49,891 | ₩48,234 | ₩48,702 | -0.87% | 60.3만 |
|---|
| 2026.03.05 | ₩47,980 | ₩50,011 | ₩47,513 | ₩49,770 | +3.73% | 136.5만 |
|---|
| 2026.03.04 | ₩49,864 | ₩50,492 | ₩48,087 | ₩48,755 | -2.22% | 99만 |
|---|
| 2026.03.03 | ₩50,171 | ₩50,392 | ₩48,087 | ₩48,702 | -2.93% | 148.3만 |
|---|
| 2026.03.02 | ₩50,839 | ₩51,868 | ₩50,278 | ₩51,774 | +1.84% | 86.4만 |
|---|
| 2026.02.27 | ₩53,604 | ₩54,085 | ₩52,348 | ₩52,455 | -2.14% | 71만 |
|---|
| 2026.02.26 | ₩54,566 | ₩55,220 | ₩53,177 | ₩54,058 | -0.93% | 78.6만 |
|---|
| 2026.02.25 | ₩53,778 | ₩55,033 | ₩53,684 | ₩54,673 | +1.66% | 93만 |
|---|
| 2026.02.24 | ₩52,429 | ₩53,470 | ₩51,965 | ₩53,297 | +1.66% | 114.6만 |
|---|
| 2026.02.23 | ₩53,030 | ₩54,098 | ₩52,181 | ₩52,429 | -1.13% | 164.9만 |
|---|
| 2026.02.20 | ₩50,826 | ₩52,041 | ₩50,705 | ₩52,041 | +2.39% | 33.4만 |
|---|
| 2026.02.19 | ₩51,347 | ₩52,068 | ₩50,118 | ₩51,560 | +0.42% | 80.7만 |
|---|
| 2026.02.18 | ₩52,656 | ₩53,003 | ₩51,053 | ₩51,587 | -2.03% | 60.5만 |
|---|
| 2026.02.17 | ₩52,335 | ₩53,030 | ₩51,854 | ₩52,642 | +0.59% | 57.9만 |
|---|
| 2026.02.13 | ₩52,509 | ₩52,763 | ₩51,560 | ₩52,322 | -0.36% | 86.4만 |
|---|
| 2026.02.12 | ₩52,282 | ₩53,404 | ₩52,108 | ₩53,016 | +1.41% | 106.2만 |
|---|
| 2026.02.11 | ₩53,537 | ₩53,758 | ₩51,293 | ₩52,402 | -2.12% | 196.6만 |
|---|
| 2026.02.10 | ₩53,030 | ₩53,524 | ₩52,831 | ₩53,217 | +0.35% | 207.9만 |
|---|
| 2026.02.09 | ₩50,225 | ₩53,003 | ₩50,091 | ₩52,549 | +4.63% | 212.8만 |
|---|
| 2026.02.06 | ₩49,196 | ₩50,732 | ₩48,889 | ₩49,717 | +1.06% | 103만 |
|---|
| 2026.02.05 | ₩47,126 | ₩49,517 | ₩46,899 | ₩48,982 | +3.94% | 135만 |
|---|
| 2026.02.04 | ₩48,274 | ₩48,622 | ₩46,204 | ₩46,591 | -3.49% | 99.6만 |
|---|
| 2026.02.03 | ₩48,582 | ₩49,049 | ₩47,419 | ₩48,194 | -0.80% | 62.8만 |
|---|
| 2026.02.02 | ₩47,687 | ₩49,490 | ₩47,194 | ₩48,688 | +2.10% | 90.7만 |
|---|
| 2026.01.30 | ₩49,263 | ₩49,383 | ₩47,687 | ₩47,740 | -3.09% | 89.7만 |
|---|
| 2026.01.29 | ₩48,087 | ₩50,478 | ₩48,074 | ₩49,343 | +2.61% | 128.7만 |
|---|
| 2026.01.28 | ₩49,770 | ₩49,897 | ₩47,553 | ₩47,687 | -4.19% | 167.9만 |
|---|
| 2026.01.27 | ₩51,494 | ₩51,494 | ₩48,501 | ₩49,664 | -3.55% | 151.5만 |
|---|
| 2026.01.26 | ₩49,824 | ₩51,353 | ₩49,610 | ₩51,066 | +2.49% | 123.9만 |
|---|
| 2026.01.23 | ₩50,198 | ₩50,712 | ₩49,423 | ₩50,064 | -0.27% | 84.2만 |
|---|
| 2026.01.22 | ₩50,759 | ₩52,181 | ₩50,398 | ₩50,492 | -0.53% | 111.9만 |
|---|
| 2026.01.21 | ₩48,755 | ₩50,732 | ₩48,648 | ₩50,452 | +3.48% | 193.9만 |
|---|
| 2026.01.20 | ₩48,729 | ₩49,423 | ₩48,127 | ₩48,368 | -0.74% | 172.7만 |
|---|
| 2026.01.16 | ₩49,290 | ₩49,824 | ₩48,809 | ₩49,276 | -0.03% | 66.8만 |
|---|
| 2026.01.15 | ₩50,305 | ₩51,413 | ₩49,290 | ₩49,356 | -1.89% | 96.4만 |
|---|
| 2026.01.14 | ₩50,906 | ₩51,347 | ₩49,129 | ₩50,211 | -1.36% | 114.5만 |
|---|
| 2026.01.13 | ₩53,230 | ₩53,417 | ₩50,746 | ₩51,534 | -3.19% | 106.5만 |
|---|
| 2026.01.12 | ₩53,163 | ₩53,738 | ₩52,028 | ₩53,430 | +0.50% | 68.6만 |
|---|
| 2026.01.09 | ₩55,541 | ₩56,503 | ₩52,883 | ₩52,950 | -4.67% | 173.8만 |
|---|
| 2026.01.08 | ₩54,686 | ₩57,020 | ₩54,272 | ₩56,048 | +2.49% | 74.3만 |
|---|
| 2026.01.07 | ₩56,663 | ₩57,150 | ₩53,764 | ₩54,900 | -3.11% | 148.2만 |
|---|
| 2026.01.06 | ₩54,045 | ₩56,690 | ₩53,978 | ₩56,610 | +4.75% | 147.6만 |
|---|
| 2026.01.05 | ₩53,364 | ₩54,486 | ₩53,123 | ₩53,597 | +0.44% | 58.2만 |
|---|
| 2026.01.02 | ₩53,818 | ₩55,147 | ₩53,163 | ₩53,257 | -1.04% | 69.1만 |
|---|
| 2025.12.31 | ₩52,803 | ₩52,963 | ₩52,121 | ₩52,629 | -0.33% | 113.1만 |
|---|
| 2025.12.30 | ₩53,537 | ₩54,098 | ₩52,763 | ₩52,803 | -1.37% | 75.4만 |
|---|
| 2025.12.29 | ₩55,461 | ₩55,781 | ₩53,217 | ₩53,511 | -3.52% | 115.7만 |
|---|
| 2025.12.26 | ₩56,289 | ₩56,957 | ₩55,434 | ₩55,755 | -0.95% | 77.1만 |
|---|
| 2025.12.24 | ₩56,997 | ₩57,010 | ₩55,741 | ₩56,396 | -1.05% | 44만 |
|---|
| 2025.12.23 | ₩56,690 | ₩57,424 | ₩56,583 | ₩56,997 | +0.54% | 71.9만 |
|---|
| 2025.12.22 | ₩55,835 | ₩56,930 | ₩54,980 | ₩56,823 | +1.77% | 72.7만 |
|---|
| 2025.12.19 | ₩54,512 | ₩56,195 | ₩54,272 | ₩55,835 | +2.43% | 131.7만 |
|---|
| 2025.12.18 | ₩54,659 | ₩55,748 | ₩54,245 | ₩54,419 | -0.44% | 55.9만 |
|---|
| 2025.12.17 | ₩55,127 | ₩55,728 | ₩53,965 | ₩54,152 | -1.77% | 91.5만 |
|---|
| 2025.12.16 | ₩56,022 | ₩57,197 | ₩54,379 | ₩54,793 | -2.19% | 150.6만 |
|---|
| 2025.12.15 | ₩56,997 | ₩57,504 | ₩55,741 | ₩56,690 | -0.54% | 64.6만 |
|---|
| 2025.12.12 | ₩56,182 | ₩57,665 | ₩55,902 | ₩57,117 | +1.66% | 138.1만 |
|---|
| 2025.12.11 | ₩55,113 | ₩56,129 | ₩54,499 | ₩55,701 | +1.07% | 100.4만 |
|---|
| 2025.12.10 | ₩54,913 | ₩55,287 | ₩54,512 | ₩55,113 | +0.36% | 105.6만 |
|---|
| 2025.12.09 | ₩55,033 | ₩55,608 | ₩54,232 | ₩55,274 | +0.44% | 140.5만 |
|---|
| 2025.12.08 | ₩57,157 | ₩57,157 | ₩54,940 | ₩55,982 | -2.06% | 146.9만 |
|---|
| 2025.12.05 | ₩56,797 | ₩57,504 | ₩56,249 | ₩57,291 | +0.87% | 111.9만 |
|---|
| 2025.12.04 | ₩57,438 | ₩57,669 | ₩55,715 | ₩57,077 | -0.63% | 163.4만 |
|---|
| 2025.12.03 | ₩56,756 | ₩57,331 | ₩55,327 | ₩57,304 | +0.96% | 275.5만 |
|---|
| 2025.12.02 | ₩53,657 | ₩57,171 | ₩53,297 | ₩57,024 | +6.27% | 325.6만 |
|---|
| 2025.12.01 | ₩50,852 | ₩54,285 | ₩50,846 | ₩54,005 | +6.20% | 193.7만 |
|---|
| 2025.11.28 | ₩50,866 | ₩51,594 | ₩50,866 | ₩51,253 | +0.76% | 90.8만 |
|---|
| 2025.11.26 | ₩49,904 | ₩50,676 | ₩48,809 | ₩50,438 | +1.07% | 111.9만 |
|---|
| 2025.11.25 | ₩51,427 | ₩51,600 | ₩48,862 | ₩49,637 | -3.48% | 171.9만 |
|---|
| 2025.11.24 | ₩49,904 | ₩50,899 | ₩49,837 | ₩50,532 | +1.26% | 176.8만 |
|---|
| 2025.11.21 | ₩47,126 | ₩49,904 | ₩47,032 | ₩49,543 | +5.13% | 189.2만 |
|---|
| 2025.11.20 | ₩49,944 | ₩50,385 | ₩47,139 | ₩47,246 | -5.40% | 130.1만 |
|---|
| 2025.11.19 | ₩51,079 | ₩51,079 | ₩49,276 | ₩49,797 | -2.51% | 89.8만 |
|---|
| 2025.11.18 | ₩52,081 | ₩52,095 | ₩49,383 | ₩50,625 | -2.80% | 139.8만 |
|---|
| 2025.11.17 | ₩52,188 | ₩52,682 | ₩51,774 | ₩52,202 | +0.03% | 68.4만 |
|---|
| 2025.11.14 | ₩52,763 | ₩53,297 | ₩51,747 | ₩52,429 | -0.63% | 111.9만 |
|---|
| 2025.11.13 | ₩54,419 | ₩54,526 | ₩53,350 | ₩53,844 | -1.06% | 97.9만 |
|---|
| 2025.11.12 | ₩54,766 | ₩56,556 | ₩54,031 | ₩54,078 | -1.26% | 115.2만 |
|---|
| 2025.11.11 | ₩54,673 | ₩54,833 | ₩53,591 | ₩53,951 | -1.32% | 70.9만 |
|---|
| 2025.11.10 | ₩53,885 | ₩55,942 | ₩53,778 | ₩54,646 | +1.41% | 146만 |
|---|
| 2025.11.07 | ₩51,681 | ₩52,455 | ₩50,465 | ₩52,429 | +1.45% | 94.4만 |
|---|
| 2025.11.06 | ₩54,352 | ₩54,352 | ₩51,293 | ₩51,948 | -4.42% | 142.1만 |
|---|
| 2025.11.05 | ₩53,177 | ₩54,098 | ₩52,228 | ₩53,831 | +1.23% | 73.2만 |
|---|
| 2025.11.04 | ₩54,192 | ₩54,766 | ₩52,562 | ₩52,976 | -2.24% | 183.3만 |
|---|
| 2025.11.03 | ₩52,175 | ₩55,341 | ₩52,121 | ₩55,073 | +5.56% | 212.9만 |
|---|
| 2025.10.31 | ₩50,772 | ₩52,482 | ₩50,011 | ₩52,041 | +2.50% | 101만 |
|---|
| 2025.10.30 | ₩49,557 | ₩51,066 | ₩49,249 | ₩50,839 | +2.59% | 80.4만 |
|---|
| 2025.10.29 | ₩50,852 | ₩51,146 | ₩48,929 | ₩49,931 | -1.81% | 269만 |
|---|
| 2025.10.28 | ₩51,293 | ₩51,387 | ₩49,557 | ₩50,478 | -1.59% | 126.8만 |
|---|
| 2025.10.27 | ₩53,691 | ₩54,200 | ₩51,988 | ₩52,041 | -3.07% | 130.2만 |
|---|
| 2025.10.24 | ₩52,763 | ₩53,417 | ₩52,389 | ₩53,163 | +0.76% | 174.5만 |
|---|
| 2025.10.23 | ₩52,602 | ₩53,283 | ₩51,801 | ₩52,576 | -0.05% | 269.5만 |
|---|
| 2025.10.22 | ₩50,892 | ₩51,690 | ₩50,839 | ₩51,560 | +1.31% | 80.7만 |
|---|
| 2025.10.21 | ₩50,679 | ₩51,079 | ₩49,837 | ₩51,026 | +0.69% | 93.1만 |
|---|
| 2025.10.20 | ₩50,104 | ₩50,866 | ₩49,143 | ₩50,505 | +0.80% | 112.4만 |
|---|
| 2025.10.17 | ₩49,156 | ₩50,612 | ₩48,755 | ₩49,837 | +1.39% | 127.1만 |
|---|
| 2025.10.16 | ₩48,849 | ₩49,917 | ₩48,782 | ₩49,784 | +1.91% | 111만 |
|---|
| 2025.10.15 | ₩49,416 | ₩49,797 | ₩48,107 | ₩48,835 | -1.18% | 173.5만 |
|---|
| 2025.10.14 | ₩46,631 | ₩47,393 | ₩46,044 | ₩47,273 | +1.37% | 68.1만 |
|---|
| 2025.10.13 | ₩47,326 | ₩48,461 | ₩47,192 | ₩47,206 | -0.25% | 99.6만 |
|---|
| 2025.10.10 | ₩47,807 | ₩49,169 | ₩46,070 | ₩46,578 | -2.57% | 180.7만 |
|---|