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 | ₩23,613 | ₩23,707 | ₩23,306 | ₩23,573 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,413 | ₩23,626 | ₩23,132 | ₩23,613 | +0.86% | 22만 |
| 2026.10.07 | ₩24,054 | ₩24,361 | ₩23,506 | ₩23,707 | -1.44% | 18.7만 |
| 2026.10.06 | ₩25,015 | ₩25,015 | ₩24,241 | ₩24,374 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,388 | ₩24,788 | ₩24,027 | ₩24,748 | +1.48% | 21만 |
| 2026.10.02 | ₩24,388 | ₩24,561 | ₩24,027 | ₩24,388 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,147 | ₩24,254 | ₩23,733 | ₩24,081 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,441 | ₩24,615 | ₩24,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,107 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,136 | ₩25,416 | ₩24,414 | ₩24,441 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,376 | ₩25,376 | ₩24,869 | ₩25,136 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,456 | ₩25,590 | ₩25,189 | ₩25,510 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,670 | ₩25,670 | ₩25,029 | ₩25,229 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,296 | ₩25,910 | ₩25,216 | ₩25,656 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩25,977 | ₩25,977 | ₩25,429 | ₩25,523 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,870 | ₩25,884 | ₩25,336 | ₩25,590 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,710 | ₩26,017 | ₩25,389 | ₩25,830 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,217 | ₩26,217 | ₩25,563 | ₩25,603 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,763 | ₩25,990 | ₩25,323 | ₩25,616 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,803 | ₩26,004 | ₩25,416 | ₩25,616 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩24,989 | ₩26,057 | ₩24,895 | ₩25,950 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,803 | ₩25,897 | ₩25,470 | ₩25,643 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,536 | ₩25,937 | ₩25,323 | ₩25,416 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩25,950 | ₩25,950 | ₩25,363 | ₩25,857 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,244 | ₩26,271 | ₩25,870 | ₩25,950 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,044 | ₩26,244 | ₩25,830 | ₩26,244 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,670 | ₩26,191 | ₩25,389 | ₩26,137 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,828 | ₩25,563 | ₩24,588 | ₩25,389 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,470 | ₩25,536 | ₩24,601 | ₩24,695 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,656 | ₩25,843 | ₩25,403 | ₩25,723 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩25,964 | ₩26,004 | ₩25,216 | ₩25,656 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,511 | ₩26,511 | ₩25,803 | ₩25,924 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,030 | ₩26,859 | ₩26,030 | ₩26,511 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,071 | ₩26,511 | ₩25,870 | ₩26,244 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,244 | ₩26,324 | ₩25,443 | ₩25,683 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩26,017 | ₩26,431 | ₩25,843 | ₩26,364 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,258 | ₩26,471 | ₩25,683 | ₩25,750 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,737 | ₩26,458 | ₩25,737 | ₩26,404 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,084 | ₩26,164 | ₩25,643 | ₩25,763 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩26,979 | ₩27,019 | ₩26,084 | ₩26,164 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,778 | ₩27,246 | ₩26,778 | ₩27,126 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,246 | ₩27,286 | ₩26,818 | ₩26,885 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,553 | ₩27,647 | ₩26,712 | ₩27,179 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,431 | ₩27,647 | ₩26,431 | ₩27,232 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,473 | ₩27,473 | ₩26,191 | ₩26,351 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,593 | ₩29,089 | ₩27,219 | ₩28,221 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,815 | ₩32,815 | ₩25,563 | ₩27,419 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,263 | ₩38,224 | ₩37,009 | ₩37,329 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,662 | ₩38,291 | ₩36,662 | ₩37,610 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩35,967 | ₩37,396 | ₩35,967 | ₩37,089 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,700 | ₩36,541 | ₩35,019 | ₩36,381 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩35,914 | ₩35,940 | ₩35,233 | ₩35,780 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,753 | ₩36,274 | ₩34,431 | ₩35,393 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,139 | ₩36,114 | ₩35,126 | ₩36,021 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,420 | ₩35,834 | ₩34,258 | ₩35,513 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,446 | ₩36,061 | ₩35,233 | ₩35,286 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,393 | ₩36,087 | ₩35,072 | ₩35,393 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,526 | ₩36,314 | ₩35,526 | ₩35,887 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,834 | ₩36,435 | ₩35,152 | ₩35,820 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩36,835 | ₩36,902 | ₩35,406 | ₩35,540 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,622 | ₩37,249 | ₩36,595 | ₩36,835 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,314 | ₩37,396 | ₩36,314 | ₩37,116 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,074 | ₩36,688 | ₩36,007 | ₩36,582 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,076 | ₩37,196 | ₩36,248 | ₩36,288 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩36,862 | ₩37,436 | ₩36,274 | ₩36,461 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,423 | ₩38,117 | ₩37,329 | ₩37,329 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,622 | ₩37,196 | ₩36,528 | ₩37,049 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,528 | ₩36,528 | ₩35,246 | ₩36,381 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,663 | ₩37,837 | ₩36,608 | ₩36,822 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,316 | ₩38,291 | ₩37,316 | ₩38,024 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,824 | ₩38,211 | ₩36,622 | ₩36,969 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,638 | ₩38,638 | ₩37,557 | ₩37,623 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,102 | ₩38,652 | ₩36,942 | ₩38,438 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,356 | ₩37,356 | ₩35,940 | ₩36,822 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,036 | ₩37,570 | ₩36,595 | ₩37,410 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,463 | ₩38,051 | ₩37,263 | ₩37,557 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,515 | ₩37,490 | ₩36,515 | ₩37,370 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,475 | ₩36,875 | ₩36,234 | ₩36,501 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩36,969 | ₩37,650 | ₩36,969 | ₩37,223 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,358 | ₩38,358 | ₩36,929 | ₩37,436 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,623 | ₩39,119 | ₩37,623 | ₩37,824 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩37,984 | ₩38,345 | ₩37,329 | ₩37,356 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,543 | ₩38,638 | ₩37,036 | ₩37,717 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,061 | ₩36,635 | ₩35,607 | ₩36,555 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,473 | ₩35,994 | ₩34,952 | ₩35,900 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,354 | ₩36,769 | ₩35,259 | ₩35,259 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,688 | ₩37,209 | ₩35,486 | ₩36,782 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,221 | ₩37,236 | ₩35,647 | ₩36,475 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,343 | ₩37,557 | ₩35,673 | ₩35,954 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,692 | ₩38,865 | ₩37,129 | ₩37,743 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩39,854 | ₩39,854 | ₩38,518 | ₩38,531 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,774 | ₩40,428 | ₩39,573 | ₩39,880 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,535 | ₩40,909 | ₩38,986 | ₩39,400 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,281 | ₩42,204 | ₩39,867 | ₩41,296 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,380 | ₩44,729 | ₩38,117 | ₩40,642 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,278 | ₩47,840 | ₩46,144 | ₩47,106 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,532 | ₩46,532 | ₩45,129 | ₩46,345 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,689 | ₩45,864 | ₩44,208 | ₩45,784 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩43,032 | ₩44,087 | ₩42,471 | ₩44,061 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,485 | ₩43,313 | ₩42,004 | ₩43,259 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,191 | ₩42,685 | ₩41,269 | ₩42,031 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,351 | ₩43,353 | ₩42,111 | ₩42,672 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,552 | ₩43,553 | ₩42,552 | ₩42,739 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,395 | ₩44,408 | ₩42,926 | ₩43,286 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,542 | ₩44,942 | ₩43,967 | ₩43,967 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,704 | ₩45,704 | ₩43,927 | ₩44,488 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩46,906 | ₩47,066 | ₩45,623 | ₩45,744 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩45,850 | ₩47,680 | ₩45,850 | ₩47,253 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩45,824 | ₩46,398 | ₩45,303 | ₩46,264 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,305 | ₩46,825 | ₩45,062 | ₩45,463 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,126 | ₩46,024 | ₩43,126 | ₩45,824 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,166 | ₩43,567 | ₩42,418 | ₩42,885 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,340 | ₩43,714 | ₩42,658 | ₩43,153 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,271 | ₩43,553 | ₩41,844 | ₩43,340 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,325 | ₩42,592 | ₩41,764 | ₩41,897 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,540 | ₩44,301 | ₩40,628 | ₩42,471 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,341 | ₩45,143 | ₩44,141 | ₩44,168 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,770 | ₩45,850 | ₩44,114 | ₩44,128 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,114 | ₩45,690 | ₩43,567 | ₩45,410 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,662 | ₩44,782 | ₩43,633 | ₩44,301 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,047 | ₩44,715 | ₩43,527 | ₩43,794 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,366 | ₩44,515 | ₩43,153 | ₩44,234 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,605 | ₩44,421 | ₩42,605 | ₩43,700 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,096 | ₩42,004 | ₩41,096 | ₩41,804 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,191 | ₩42,712 | ₩41,029 | ₩41,176 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,124 | ₩42,752 | ₩41,844 | ₩42,191 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,668 | ₩42,298 | ₩40,254 | ₩42,124 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,403 | ₩41,403 | ₩40,682 | ₩40,989 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,535 | ₩41,149 | ₩40,535 | ₩40,976 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,107 | ₩40,882 | ₩39,400 | ₩40,508 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,743 | ₩38,198 | ₩37,049 | ₩37,784 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,717 | ₩38,411 | ₩37,543 | ₩38,358 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,650 | ₩38,852 | ₩37,196 | ₩38,011 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,077 | ₩39,547 | ₩38,077 | ₩38,598 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,688 | ₩38,104 | ₩36,194 | ₩37,663 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,797 | ₩37,797 | ₩35,940 | ₩36,221 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩38,999 | ₩39,012 | ₩37,169 | ₩37,503 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩40,001 | ₩41,042 | ₩39,453 | ₩39,520 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩40,869 | ₩41,002 | ₩39,894 | ₩40,588 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,188 | ₩41,029 | ₩40,134 | ₩40,188 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,403 | ₩42,258 | ₩40,642 | ₩40,682 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,550 | ₩41,550 | ₩39,787 | ₩40,281 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,683 | ₩41,683 | ₩40,348 | ₩41,470 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,189 | ₩43,420 | ₩40,749 | ₩42,525 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,705 | ₩40,962 | ₩38,705 | ₩40,842 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,223 | ₩38,625 | ₩37,223 | ₩38,531 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,451 | ₩38,892 | ₩36,541 | ₩36,809 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,146 | ₩39,293 | ₩37,597 | ₩37,944 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,214 | ₩40,495 | ₩39,506 | ₩39,774 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,468 | ₩40,936 | ₩39,827 | ₩40,067 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,547 | ₩40,842 | ₩38,852 | ₩40,548 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,789 | ₩41,016 | ₩39,787 | ₩40,375 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,698 | ₩43,166 | ₩40,962 | ₩41,670 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,580 | ₩43,700 | ₩42,845 | ₩43,086 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,752 | ₩43,313 | ₩41,764 | ₩43,086 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩41,924 | ₩44,047 | ₩41,710 | ₩43,847 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,805 | ₩43,273 | ₩42,191 | ₩42,672 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩42,885 | ₩43,513 | ₩42,859 | ₩43,393 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,540 | ₩43,593 | ₩43,006 | ₩43,219 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,179 | ₩44,047 | ₩42,525 | ₩43,420 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,139 | ₩43,700 | ₩42,311 | ₩42,912 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,326 | ₩44,087 | ₩43,046 | ₩43,847 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,777 | ₩43,660 | ₩41,683 | ₩43,446 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,111 | ₩42,111 | ₩41,056 | ₩41,857 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,323 | ₩43,019 | ₩41,323 | ₩42,231 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,136 | ₩41,870 | ₩40,548 | ₩41,643 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,350 | ₩41,924 | ₩40,348 | ₩41,189 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩42,017 | ₩42,017 | ₩40,575 | ₩41,082 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,134 | ₩42,512 | ₩39,653 | ₩41,804 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩39,894 | ₩40,001 | ₩39,293 | ₩40,001 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,533 | ₩41,710 | ₩39,533 | ₩39,907 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,613 | ₩40,281 | ₩38,759 | ₩39,146 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,226 | ₩42,284 | ₩38,879 | ₩40,401 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,142 | ₩38,198 | ₩37,142 | ₩37,917 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩37,917 | ₩38,451 | ₩36,595 | ₩37,463 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,385 | ₩38,572 | ₩37,450 | ₩38,011 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩39,012 | ₩39,106 | ₩37,864 | ₩38,598 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,440 | ₩39,440 | ₩38,184 | ₩38,665 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,079 | ₩39,707 | ₩38,785 | ₩39,132 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,400 | ₩39,440 | ₩38,678 | ₩39,066 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,373 | ₩39,961 | ₩39,213 | ₩39,640 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,319 | ₩39,840 | ₩38,932 | ₩39,279 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,810 | ₩39,506 | ₩37,356 | ₩38,986 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩38,972 | ₩39,520 | ₩35,860 | ₩37,356 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩40,962 | ₩41,269 | ₩40,468 | ₩40,922 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,375 | ₩41,443 | ₩39,974 | ₩40,762 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,560 | ₩40,281 | ₩39,266 | ₩40,254 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,640 | ₩39,640 | ₩39,012 | ₩39,506 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,251 | ₩40,067 | ₩38,117 | ₩39,680 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,251 | ₩38,732 | ₩37,904 | ₩38,465 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,585 | ₩38,585 | ₩37,637 | ₩37,971 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩38,865 | ₩38,865 | ₩37,784 | ₩38,064 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,799 | ₩39,026 | ₩38,304 | ₩38,879 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,623 | ₩39,092 | ₩37,503 | ₩38,772 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,156 | ₩37,971 | ₩36,955 | ₩37,249 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,183 | ₩37,383 | ₩36,488 | ₩36,782 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,249 | ₩37,530 | ₩36,915 | ₩37,129 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,797 | ₩37,877 | ₩37,076 | ₩37,316 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,703 | ₩38,238 | ₩37,623 | ₩37,971 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,131 | ₩38,131 | ₩37,663 | ₩37,663 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,291 | ₩38,291 | ₩36,982 | ₩38,064 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,303 | ₩38,385 | ₩37,303 | ₩37,864 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩36,915 | ₩37,223 | ₩36,421 | ₩37,223 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,221 | ₩37,717 | ₩36,047 | ₩36,929 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩36,982 | ₩36,982 | ₩35,473 | ₩35,526 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,834 | ₩37,743 | ₩35,513 | ₩37,129 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩36,902 | ₩36,902 | ₩35,553 | ₩35,847 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,223 | ₩37,543 | ₩36,568 | ₩36,769 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩36,955 | ₩37,156 | ₩36,648 | ₩37,009 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,314 | ₩37,276 | ₩35,914 | ₩36,849 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,328 | ₩36,675 | ₩36,087 | ₩36,234 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,595 | ₩36,849 | ₩36,061 | ₩36,261 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,299 | ₩36,435 | ₩35,299 | ₩36,408 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,391 | ₩35,647 | ₩34,391 | ₩34,992 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,657 | ₩34,271 | ₩33,576 | ₩34,258 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,830 | ₩33,844 | ₩33,243 | ₩33,710 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,111 | ₩34,525 | ₩33,590 | ₩33,723 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,391 | ₩34,391 | ₩33,897 | ₩34,071 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,176 | ₩34,364 | ₩33,176 | ₩34,218 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,722 | ₩33,510 | ₩32,668 | ₩33,470 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,214 | ₩32,548 | ₩31,854 | ₩32,521 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,401 | ₩32,722 | ₩32,228 | ₩32,401 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,576 | ₩34,071 | ₩32,308 | ₩32,374 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,136 | ₩33,363 | ₩32,962 | ₩33,042 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩33,964 | ₩33,964 | ₩32,842 | ₩33,176 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,164 | ₩34,565 | ₩33,603 | ₩33,617 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,219 | ₩36,061 | ₩34,458 | ₩34,498 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,354 | ₩36,501 | ₩35,647 | ₩35,847 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,728 | ₩36,996 | ₩36,074 | ₩36,248 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,755 | ₩37,236 | ₩36,435 | ₩36,688 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,248 | ₩36,889 | ₩36,221 | ₩36,608 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,396 | ₩37,396 | ₩34,885 | ₩35,834 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,333 | ₩40,067 | ₩37,583 | ₩37,597 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩35,860 | ₩39,680 | ₩35,860 | ₩39,480 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,460 | ₩36,034 | ₩34,885 | ₩35,700 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,648 | ₩36,648 | ₩35,380 | ₩36,007 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,607 | ₩37,036 | ₩35,166 | ₩36,675 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,328 | ₩36,381 | ₩35,566 | ₩35,566 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,381 | ₩37,089 | ₩36,061 | ₩36,488 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,381 | ₩36,648 | ₩36,074 | ₩36,288 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,501 | ₩36,608 | ₩36,074 | ₩36,274 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,515 | ₩36,541 | ₩36,047 | ₩36,154 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,767 | ₩36,101 | ₩35,647 | ₩36,021 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,807 | ₩35,860 | ₩35,032 | ₩35,513 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,406 | ₩36,021 | ₩35,406 | ₩35,954 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩34,992 | ₩35,553 | ₩34,992 | ₩35,553 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,139 | ₩35,366 | ₩34,592 | ₩34,712 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,366 | ₩35,593 | ₩34,979 | ₩35,366 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,727 | ₩35,753 | ₩34,845 | ₩35,126 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,338 | ₩35,633 | ₩34,004 | ₩35,473 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,391 | ₩34,979 | ₩34,191 | ₩34,819 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,286 | ₩35,313 | ₩33,857 | ₩33,910 | -3.90% | 8.3만 |
|---|