시장 데이터를 불러오는 중
전체 종목
ATS Corporation Common Shares 과거 주가
ATS Corporation Common Shares · ATS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ATS Corporation Common Shares · ATS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,661 | ₩23,754 | ₩23,353 | ₩23,621 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,460 | ₩23,674 | ₩23,179 | ₩23,661 | +0.86% | 22만 |
| 2026.10.07 | ₩24,102 | ₩24,410 | ₩23,554 | ₩23,754 | -1.44% | 18.7만 |
| 2026.10.06 | ₩25,066 | ₩25,066 | ₩24,290 | ₩24,424 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,437 | ₩24,838 | ₩24,076 | ₩24,798 | +1.48% | 21만 |
| 2026.10.02 | ₩24,437 | ₩24,611 | ₩24,076 | ₩24,437 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,196 | ₩24,303 | ₩23,781 | ₩24,129 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,491 | ₩24,665 | ₩24,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,156 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,186 | ₩25,467 | ₩24,464 | ₩24,491 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,427 | ₩25,427 | ₩24,919 | ₩25,186 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,508 | ₩25,641 | ₩25,240 | ₩25,561 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,722 | ₩25,722 | ₩25,079 | ₩25,280 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,347 | ₩25,963 | ₩25,267 | ₩25,708 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩26,030 | ₩26,030 | ₩25,481 | ₩25,575 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,922 | ₩25,936 | ₩25,387 | ₩25,641 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,762 | ₩26,070 | ₩25,441 | ₩25,882 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,270 | ₩26,270 | ₩25,615 | ₩25,655 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,815 | ₩26,043 | ₩25,374 | ₩25,668 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,856 | ₩26,056 | ₩25,467 | ₩25,668 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩25,039 | ₩26,110 | ₩24,946 | ₩26,003 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,856 | ₩25,949 | ₩25,521 | ₩25,695 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,588 | ₩25,989 | ₩25,374 | ₩25,467 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩26,003 | ₩26,003 | ₩25,414 | ₩25,909 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,297 | ₩26,324 | ₩25,922 | ₩26,003 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,096 | ₩26,297 | ₩25,882 | ₩26,297 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,722 | ₩26,244 | ₩25,441 | ₩26,190 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,879 | ₩25,615 | ₩24,638 | ₩25,441 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,521 | ₩25,588 | ₩24,651 | ₩24,745 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,708 | ₩25,896 | ₩25,454 | ₩25,775 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩26,016 | ₩26,056 | ₩25,267 | ₩25,708 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,565 | ₩26,565 | ₩25,856 | ₩25,976 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,083 | ₩26,913 | ₩26,083 | ₩26,565 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,123 | ₩26,565 | ₩25,922 | ₩26,297 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,297 | ₩26,377 | ₩25,494 | ₩25,735 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩26,070 | ₩26,485 | ₩25,896 | ₩26,418 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,311 | ₩26,525 | ₩25,735 | ₩25,802 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,789 | ₩26,511 | ₩25,789 | ₩26,458 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,137 | ₩26,217 | ₩25,695 | ₩25,815 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩27,033 | ₩27,073 | ₩26,137 | ₩26,217 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,833 | ₩27,301 | ₩26,833 | ₩27,180 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,301 | ₩27,341 | ₩26,873 | ₩26,940 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,609 | ₩27,702 | ₩26,766 | ₩27,234 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,485 | ₩27,702 | ₩26,485 | ₩27,288 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,528 | ₩27,528 | ₩26,244 | ₩26,404 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,649 | ₩29,148 | ₩27,274 | ₩28,278 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,882 | ₩32,882 | ₩25,615 | ₩27,475 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,338 | ₩38,302 | ₩37,084 | ₩37,405 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,736 | ₩38,368 | ₩36,736 | ₩37,686 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩36,040 | ₩37,472 | ₩36,040 | ₩37,164 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,772 | ₩36,615 | ₩35,090 | ₩36,455 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩35,986 | ₩36,013 | ₩35,304 | ₩35,853 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,826 | ₩36,348 | ₩34,501 | ₩35,464 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,210 | ₩36,187 | ₩35,197 | ₩36,093 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,491 | ₩35,906 | ₩34,327 | ₩35,585 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,518 | ₩36,134 | ₩35,304 | ₩35,357 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,464 | ₩36,160 | ₩35,143 | ₩35,464 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,598 | ₩36,388 | ₩35,598 | ₩35,960 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,906 | ₩36,508 | ₩35,224 | ₩35,893 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩36,910 | ₩36,977 | ₩35,478 | ₩35,612 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,696 | ₩37,325 | ₩36,669 | ₩36,910 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,388 | ₩37,472 | ₩36,388 | ₩37,191 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,147 | ₩36,763 | ₩36,080 | ₩36,655 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,151 | ₩37,271 | ₩36,321 | ₩36,361 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩36,937 | ₩37,512 | ₩36,348 | ₩36,535 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,499 | ₩38,195 | ₩37,405 | ₩37,405 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,696 | ₩37,271 | ₩36,602 | ₩37,124 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,602 | ₩36,602 | ₩35,317 | ₩36,455 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,739 | ₩37,913 | ₩36,682 | ₩36,896 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,392 | ₩38,368 | ₩37,392 | ₩38,101 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,900 | ₩38,288 | ₩36,696 | ₩37,044 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,716 | ₩38,716 | ₩37,632 | ₩37,699 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,177 | ₩38,730 | ₩37,017 | ₩38,516 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,432 | ₩37,432 | ₩36,013 | ₩36,896 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,111 | ₩37,646 | ₩36,669 | ₩37,485 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,539 | ₩38,128 | ₩37,338 | ₩37,632 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,589 | ₩37,566 | ₩36,589 | ₩37,445 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,548 | ₩36,950 | ₩36,308 | ₩36,575 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩37,044 | ₩37,726 | ₩37,044 | ₩37,298 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,435 | ₩38,435 | ₩37,003 | ₩37,512 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,699 | ₩39,198 | ₩37,699 | ₩37,900 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩38,061 | ₩38,422 | ₩37,405 | ₩37,432 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,619 | ₩38,716 | ₩37,111 | ₩37,793 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,134 | ₩36,709 | ₩35,679 | ₩36,629 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,545 | ₩36,067 | ₩35,023 | ₩35,973 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,428 | ₩36,843 | ₩35,331 | ₩35,331 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,763 | ₩37,284 | ₩35,558 | ₩36,856 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,294 | ₩37,311 | ₩35,719 | ₩36,548 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,418 | ₩37,632 | ₩35,745 | ₩36,026 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,770 | ₩38,944 | ₩37,204 | ₩37,820 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩39,934 | ₩39,934 | ₩38,596 | ₩38,609 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,854 | ₩40,510 | ₩39,653 | ₩39,961 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,617 | ₩40,992 | ₩39,064 | ₩39,479 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,363 | ₩42,290 | ₩39,948 | ₩41,380 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,467 | ₩44,819 | ₩38,195 | ₩40,724 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,371 | ₩47,937 | ₩46,238 | ₩47,201 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,626 | ₩46,626 | ₩45,220 | ₩46,438 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,779 | ₩45,957 | ₩44,297 | ₩45,876 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩43,119 | ₩44,177 | ₩42,557 | ₩44,150 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,571 | ₩43,400 | ₩42,089 | ₩43,347 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,276 | ₩42,771 | ₩41,353 | ₩42,116 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,437 | ₩43,441 | ₩42,196 | ₩42,758 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,638 | ₩43,641 | ₩42,638 | ₩42,825 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,484 | ₩44,498 | ₩43,012 | ₩43,374 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,632 | ₩45,033 | ₩44,056 | ₩44,056 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,796 | ₩45,796 | ₩44,016 | ₩44,578 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩47,000 | ₩47,161 | ₩45,716 | ₩45,836 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩45,943 | ₩47,777 | ₩45,943 | ₩47,348 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩45,916 | ₩46,492 | ₩45,394 | ₩46,358 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,398 | ₩46,920 | ₩45,154 | ₩45,555 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,213 | ₩46,117 | ₩43,213 | ₩45,916 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,253 | ₩43,655 | ₩42,504 | ₩42,972 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,427 | ₩43,802 | ₩42,745 | ₩43,240 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,357 | ₩43,641 | ₩41,928 | ₩43,427 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,410 | ₩42,678 | ₩41,848 | ₩41,982 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,628 | ₩44,391 | ₩40,710 | ₩42,557 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,431 | ₩45,234 | ₩44,230 | ₩44,257 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,863 | ₩45,943 | ₩44,203 | ₩44,217 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,203 | ₩45,783 | ₩43,655 | ₩45,502 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,752 | ₩44,873 | ₩43,722 | ₩44,391 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,136 | ₩44,806 | ₩43,615 | ₩43,882 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,454 | ₩44,605 | ₩43,240 | ₩44,324 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,691 | ₩44,511 | ₩42,691 | ₩43,789 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,179 | ₩42,089 | ₩41,179 | ₩41,888 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,276 | ₩42,798 | ₩41,112 | ₩41,259 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,209 | ₩42,838 | ₩41,928 | ₩42,276 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,751 | ₩42,383 | ₩40,336 | ₩42,209 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,487 | ₩41,487 | ₩40,764 | ₩41,072 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,617 | ₩41,232 | ₩40,617 | ₩41,058 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,189 | ₩40,965 | ₩39,479 | ₩40,590 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,820 | ₩38,275 | ₩37,124 | ₩37,860 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,793 | ₩38,489 | ₩37,619 | ₩38,435 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,726 | ₩38,931 | ₩37,271 | ₩38,087 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,154 | ₩39,626 | ₩38,154 | ₩38,676 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,763 | ₩38,181 | ₩36,267 | ₩37,739 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,873 | ₩37,873 | ₩36,013 | ₩36,294 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩39,078 | ₩39,091 | ₩37,244 | ₩37,579 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩40,081 | ₩41,125 | ₩39,533 | ₩39,600 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩40,951 | ₩41,085 | ₩39,974 | ₩40,670 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,269 | ₩41,112 | ₩40,215 | ₩40,269 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,487 | ₩42,343 | ₩40,724 | ₩40,764 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,634 | ₩41,634 | ₩39,867 | ₩40,363 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,768 | ₩41,768 | ₩40,429 | ₩41,554 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,273 | ₩43,507 | ₩40,831 | ₩42,611 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,783 | ₩41,045 | ₩38,783 | ₩40,925 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,298 | ₩38,703 | ₩37,298 | ₩38,609 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,529 | ₩38,971 | ₩36,615 | ₩36,883 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,225 | ₩39,372 | ₩37,673 | ₩38,021 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,296 | ₩40,577 | ₩39,586 | ₩39,854 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,550 | ₩41,018 | ₩39,908 | ₩40,148 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,626 | ₩40,925 | ₩38,931 | ₩40,630 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,871 | ₩41,099 | ₩39,867 | ₩40,456 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,785 | ₩43,253 | ₩41,045 | ₩41,754 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,668 | ₩43,789 | ₩42,932 | ₩43,173 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,838 | ₩43,400 | ₩41,848 | ₩43,173 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩42,009 | ₩44,136 | ₩41,794 | ₩43,936 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,892 | ₩43,360 | ₩42,276 | ₩42,758 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩42,972 | ₩43,601 | ₩42,945 | ₩43,481 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,628 | ₩43,681 | ₩43,093 | ₩43,307 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,267 | ₩44,136 | ₩42,611 | ₩43,507 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,226 | ₩43,789 | ₩42,397 | ₩42,999 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,414 | ₩44,177 | ₩43,133 | ₩43,936 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,861 | ₩43,748 | ₩41,768 | ₩43,534 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,196 | ₩42,196 | ₩41,139 | ₩41,942 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,406 | ₩43,106 | ₩41,406 | ₩42,316 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,219 | ₩41,955 | ₩40,630 | ₩41,728 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,433 | ₩42,009 | ₩40,429 | ₩41,273 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩42,102 | ₩42,102 | ₩40,657 | ₩41,165 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,215 | ₩42,597 | ₩39,734 | ₩41,888 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩39,974 | ₩40,081 | ₩39,372 | ₩40,081 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,613 | ₩41,794 | ₩39,613 | ₩39,988 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,693 | ₩40,363 | ₩38,837 | ₩39,225 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,305 | ₩42,370 | ₩38,957 | ₩40,483 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,218 | ₩38,275 | ₩37,218 | ₩37,994 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩37,994 | ₩38,529 | ₩36,669 | ₩37,539 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,462 | ₩38,650 | ₩37,525 | ₩38,087 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩39,091 | ₩39,185 | ₩37,940 | ₩38,676 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,519 | ₩39,519 | ₩38,261 | ₩38,743 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,158 | ₩39,787 | ₩38,864 | ₩39,212 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,479 | ₩39,519 | ₩38,757 | ₩39,145 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,452 | ₩40,041 | ₩39,292 | ₩39,720 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,399 | ₩39,921 | ₩39,011 | ₩39,359 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,887 | ₩39,586 | ₩37,432 | ₩39,064 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩39,051 | ₩39,600 | ₩35,933 | ₩37,432 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩41,045 | ₩41,353 | ₩40,550 | ₩41,005 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,456 | ₩41,527 | ₩40,055 | ₩40,844 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,640 | ₩40,363 | ₩39,345 | ₩40,336 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,720 | ₩39,720 | ₩39,091 | ₩39,586 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,328 | ₩40,148 | ₩38,195 | ₩39,760 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,328 | ₩38,810 | ₩37,980 | ₩38,542 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,663 | ₩38,663 | ₩37,713 | ₩38,047 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩38,944 | ₩38,944 | ₩37,860 | ₩38,141 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,877 | ₩39,105 | ₩38,382 | ₩38,957 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,699 | ₩39,171 | ₩37,579 | ₩38,850 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,231 | ₩38,047 | ₩37,030 | ₩37,325 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,258 | ₩37,458 | ₩36,562 | ₩36,856 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,325 | ₩37,606 | ₩36,990 | ₩37,204 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,873 | ₩37,954 | ₩37,151 | ₩37,392 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,780 | ₩38,315 | ₩37,699 | ₩38,047 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,208 | ₩38,208 | ₩37,739 | ₩37,739 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,368 | ₩38,368 | ₩37,057 | ₩38,141 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,378 | ₩38,462 | ₩37,378 | ₩37,940 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩36,990 | ₩37,298 | ₩36,495 | ₩37,298 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,294 | ₩37,793 | ₩36,120 | ₩37,003 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩37,057 | ₩37,057 | ₩35,545 | ₩35,598 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,906 | ₩37,820 | ₩35,585 | ₩37,204 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩36,977 | ₩36,977 | ₩35,625 | ₩35,919 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,298 | ₩37,619 | ₩36,642 | ₩36,843 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩37,030 | ₩37,231 | ₩36,722 | ₩37,084 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,388 | ₩37,351 | ₩35,986 | ₩36,923 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,401 | ₩36,749 | ₩36,160 | ₩36,308 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,669 | ₩36,923 | ₩36,134 | ₩36,334 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,371 | ₩36,508 | ₩35,371 | ₩36,482 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,461 | ₩35,719 | ₩34,461 | ₩35,063 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,725 | ₩34,340 | ₩33,644 | ₩34,327 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,899 | ₩33,912 | ₩33,310 | ₩33,778 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,180 | ₩34,595 | ₩33,658 | ₩33,792 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,461 | ₩34,461 | ₩33,966 | ₩34,140 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,243 | ₩34,434 | ₩33,243 | ₩34,287 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,788 | ₩33,577 | ₩32,734 | ₩33,537 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,279 | ₩32,614 | ₩31,918 | ₩32,587 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,467 | ₩32,788 | ₩32,293 | ₩32,467 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,644 | ₩34,140 | ₩32,373 | ₩32,440 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,203 | ₩33,430 | ₩33,029 | ₩33,109 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩34,032 | ₩34,032 | ₩32,908 | ₩33,243 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,233 | ₩34,635 | ₩33,671 | ₩33,685 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,290 | ₩36,134 | ₩34,528 | ₩34,568 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,428 | ₩36,575 | ₩35,719 | ₩35,919 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,803 | ₩37,070 | ₩36,147 | ₩36,321 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,829 | ₩37,311 | ₩36,508 | ₩36,763 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,321 | ₩36,963 | ₩36,294 | ₩36,682 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,472 | ₩37,472 | ₩34,956 | ₩35,906 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,412 | ₩40,148 | ₩37,659 | ₩37,673 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩35,933 | ₩39,760 | ₩35,933 | ₩39,560 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,531 | ₩36,107 | ₩34,956 | ₩35,772 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,722 | ₩36,722 | ₩35,451 | ₩36,080 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,679 | ₩37,111 | ₩35,237 | ₩36,749 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,401 | ₩36,455 | ₩35,638 | ₩35,638 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,455 | ₩37,164 | ₩36,134 | ₩36,562 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,455 | ₩36,722 | ₩36,147 | ₩36,361 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,575 | ₩36,682 | ₩36,147 | ₩36,348 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,589 | ₩36,615 | ₩36,120 | ₩36,227 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,839 | ₩36,174 | ₩35,719 | ₩36,093 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,879 | ₩35,933 | ₩35,103 | ₩35,585 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,478 | ₩36,093 | ₩35,478 | ₩36,026 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩35,063 | ₩35,625 | ₩35,063 | ₩35,625 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,210 | ₩35,438 | ₩34,661 | ₩34,782 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,438 | ₩35,665 | ₩35,050 | ₩35,438 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,799 | ₩35,826 | ₩34,916 | ₩35,197 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,407 | ₩35,705 | ₩34,073 | ₩35,545 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,461 | ₩35,050 | ₩34,260 | ₩34,889 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,357 | ₩35,384 | ₩33,925 | ₩33,979 | -3.90% | 8.3만 |
|---|