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 | ₩23,592 | ₩23,685 | ₩23,285 | ₩23,552 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,392 | ₩23,605 | ₩23,111 | ₩23,592 | +0.86% | 22만 |
| 2026.10.07 | ₩24,032 | ₩24,339 | ₩23,485 | ₩23,685 | -1.44% | 18.7만 |
| 2026.10.06 | ₩24,993 | ₩24,993 | ₩24,219 | ₩24,352 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,366 | ₩24,766 | ₩24,005 | ₩24,726 | +1.48% | 21만 |
| 2026.10.02 | ₩24,366 | ₩24,539 | ₩24,005 | ₩24,366 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,126 | ₩24,232 | ₩23,712 | ₩24,059 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,419 | ₩24,593 | ₩24,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,086 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,113 | ₩25,393 | ₩24,392 | ₩24,419 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,353 | ₩25,353 | ₩24,846 | ₩25,113 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,433 | ₩25,567 | ₩25,166 | ₩25,487 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,647 | ₩25,647 | ₩25,006 | ₩25,206 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,273 | ₩25,887 | ₩25,193 | ₩25,633 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩25,954 | ₩25,954 | ₩25,407 | ₩25,500 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,847 | ₩25,860 | ₩25,313 | ₩25,567 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,687 | ₩25,994 | ₩25,367 | ₩25,807 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,194 | ₩26,194 | ₩25,540 | ₩25,580 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,740 | ₩25,967 | ₩25,300 | ₩25,593 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,780 | ₩25,980 | ₩25,393 | ₩25,593 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩24,966 | ₩26,034 | ₩24,873 | ₩25,927 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,780 | ₩25,874 | ₩25,447 | ₩25,620 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,513 | ₩25,914 | ₩25,300 | ₩25,393 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩25,927 | ₩25,927 | ₩25,340 | ₩25,834 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,221 | ₩26,247 | ₩25,847 | ₩25,927 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,020 | ₩26,221 | ₩25,807 | ₩26,221 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,647 | ₩26,167 | ₩25,367 | ₩26,114 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,806 | ₩25,540 | ₩24,566 | ₩25,367 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,447 | ₩25,513 | ₩24,579 | ₩24,673 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,633 | ₩25,820 | ₩25,380 | ₩25,700 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩25,940 | ₩25,980 | ₩25,193 | ₩25,633 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,487 | ₩26,487 | ₩25,780 | ₩25,900 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,007 | ₩26,834 | ₩26,007 | ₩26,487 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,047 | ₩26,487 | ₩25,847 | ₩26,221 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,221 | ₩26,301 | ₩25,420 | ₩25,660 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩25,994 | ₩26,407 | ₩25,820 | ₩26,341 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,234 | ₩26,447 | ₩25,660 | ₩25,727 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,714 | ₩26,434 | ₩25,714 | ₩26,381 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,060 | ₩26,141 | ₩25,620 | ₩25,740 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩26,954 | ₩26,995 | ₩26,060 | ₩26,141 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,754 | ₩27,221 | ₩26,754 | ₩27,101 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,221 | ₩27,261 | ₩26,794 | ₩26,861 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,528 | ₩27,622 | ₩26,688 | ₩27,155 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,407 | ₩27,622 | ₩26,407 | ₩27,208 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,448 | ₩27,448 | ₩26,167 | ₩26,327 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,568 | ₩29,063 | ₩27,195 | ₩28,195 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,786 | ₩32,786 | ₩25,540 | ₩27,395 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,229 | ₩38,190 | ₩36,976 | ₩37,296 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,629 | ₩38,257 | ₩36,629 | ₩37,576 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩35,935 | ₩37,363 | ₩35,935 | ₩37,056 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,668 | ₩36,509 | ₩34,987 | ₩36,349 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩35,881 | ₩35,908 | ₩35,201 | ₩35,748 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,721 | ₩36,242 | ₩34,400 | ₩35,361 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,108 | ₩36,082 | ₩35,094 | ₩35,988 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,388 | ₩35,801 | ₩34,227 | ₩35,481 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,414 | ₩36,028 | ₩35,201 | ₩35,254 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,361 | ₩36,055 | ₩35,041 | ₩35,361 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,495 | ₩36,282 | ₩35,495 | ₩35,855 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,801 | ₩36,402 | ₩35,121 | ₩35,788 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩36,802 | ₩36,869 | ₩35,374 | ₩35,508 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,589 | ₩37,216 | ₩36,562 | ₩36,802 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,282 | ₩37,363 | ₩36,282 | ₩37,082 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,042 | ₩36,655 | ₩35,975 | ₩36,549 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,042 | ₩37,162 | ₩36,215 | ₩36,255 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩36,829 | ₩37,403 | ₩36,242 | ₩36,429 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,389 | ₩38,083 | ₩37,296 | ₩37,296 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,589 | ₩37,162 | ₩36,495 | ₩37,016 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,495 | ₩36,495 | ₩35,214 | ₩36,349 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,630 | ₩37,803 | ₩36,575 | ₩36,789 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,283 | ₩38,257 | ₩37,283 | ₩37,990 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,790 | ₩38,177 | ₩36,589 | ₩36,936 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,604 | ₩38,604 | ₩37,523 | ₩37,589 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,069 | ₩38,617 | ₩36,909 | ₩38,403 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,323 | ₩37,323 | ₩35,908 | ₩36,789 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,002 | ₩37,536 | ₩36,562 | ₩37,376 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,429 | ₩38,016 | ₩37,229 | ₩37,523 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,482 | ₩37,456 | ₩36,482 | ₩37,336 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,442 | ₩36,842 | ₩36,202 | ₩36,469 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩36,936 | ₩37,616 | ₩36,936 | ₩37,189 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,323 | ₩38,323 | ₩36,896 | ₩37,403 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,589 | ₩39,084 | ₩37,589 | ₩37,790 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩37,950 | ₩38,310 | ₩37,296 | ₩37,323 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,509 | ₩38,604 | ₩37,002 | ₩37,683 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,028 | ₩36,602 | ₩35,575 | ₩36,522 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,441 | ₩35,962 | ₩34,921 | ₩35,868 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,322 | ₩36,735 | ₩35,228 | ₩35,228 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,655 | ₩37,176 | ₩35,454 | ₩36,749 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,188 | ₩37,203 | ₩35,615 | ₩36,442 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,309 | ₩37,523 | ₩35,641 | ₩35,922 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,657 | ₩38,830 | ₩37,096 | ₩37,710 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩39,818 | ₩39,818 | ₩38,484 | ₩38,497 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,738 | ₩40,392 | ₩39,538 | ₩39,845 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,498 | ₩40,872 | ₩38,951 | ₩39,364 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,245 | ₩42,166 | ₩39,831 | ₩41,259 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,341 | ₩44,688 | ₩38,083 | ₩40,605 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,236 | ₩47,797 | ₩46,103 | ₩47,064 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,490 | ₩46,490 | ₩45,089 | ₩46,303 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,648 | ₩45,823 | ₩44,168 | ₩45,743 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩42,994 | ₩44,048 | ₩42,433 | ₩44,021 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,447 | ₩43,274 | ₩41,966 | ₩43,221 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,153 | ₩42,647 | ₩41,232 | ₩41,993 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,313 | ₩43,314 | ₩42,073 | ₩42,633 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,513 | ₩43,514 | ₩42,513 | ₩42,700 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,355 | ₩44,368 | ₩42,887 | ₩43,247 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,502 | ₩44,902 | ₩43,928 | ₩43,928 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,662 | ₩45,662 | ₩43,888 | ₩44,448 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩46,863 | ₩47,024 | ₩45,582 | ₩45,703 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩45,809 | ₩47,637 | ₩45,809 | ₩47,210 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩45,783 | ₩46,356 | ₩45,262 | ₩46,223 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,263 | ₩46,783 | ₩45,022 | ₩45,422 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,087 | ₩45,983 | ₩43,087 | ₩45,783 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,127 | ₩43,527 | ₩42,380 | ₩42,847 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,301 | ₩43,674 | ₩42,620 | ₩43,114 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,233 | ₩43,514 | ₩41,806 | ₩43,301 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,287 | ₩42,553 | ₩41,726 | ₩41,860 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,501 | ₩44,261 | ₩40,592 | ₩42,433 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,301 | ₩45,102 | ₩44,101 | ₩44,128 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,729 | ₩45,809 | ₩44,075 | ₩44,088 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,075 | ₩45,649 | ₩43,527 | ₩45,369 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,622 | ₩44,742 | ₩43,594 | ₩44,261 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,008 | ₩44,675 | ₩43,487 | ₩43,754 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,327 | ₩44,475 | ₩43,114 | ₩44,195 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,567 | ₩44,381 | ₩42,567 | ₩43,661 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,059 | ₩41,966 | ₩41,059 | ₩41,766 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,153 | ₩42,673 | ₩40,992 | ₩41,139 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,086 | ₩42,714 | ₩41,806 | ₩42,153 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,632 | ₩42,260 | ₩40,218 | ₩42,086 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,366 | ₩41,366 | ₩40,645 | ₩40,952 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,498 | ₩41,112 | ₩40,498 | ₩40,939 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,071 | ₩40,845 | ₩39,364 | ₩40,472 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,710 | ₩38,163 | ₩37,016 | ₩37,750 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,683 | ₩38,377 | ₩37,509 | ₩38,323 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,616 | ₩38,817 | ₩37,162 | ₩37,976 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,043 | ₩39,511 | ₩38,043 | ₩38,564 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,655 | ₩38,070 | ₩36,162 | ₩37,630 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,763 | ₩37,763 | ₩35,908 | ₩36,188 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩38,964 | ₩38,977 | ₩37,136 | ₩37,469 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩39,965 | ₩41,005 | ₩39,418 | ₩39,484 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩40,832 | ₩40,965 | ₩39,858 | ₩40,552 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,151 | ₩40,992 | ₩40,098 | ₩40,151 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,366 | ₩42,220 | ₩40,605 | ₩40,645 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,513 | ₩41,513 | ₩39,751 | ₩40,245 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,646 | ₩41,646 | ₩40,312 | ₩41,432 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,152 | ₩43,381 | ₩40,712 | ₩42,487 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,670 | ₩40,925 | ₩38,670 | ₩40,805 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,189 | ₩38,590 | ₩37,189 | ₩38,497 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,417 | ₩38,857 | ₩36,509 | ₩36,776 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,111 | ₩39,257 | ₩37,563 | ₩37,910 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,178 | ₩40,458 | ₩39,471 | ₩39,738 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,432 | ₩40,899 | ₩39,791 | ₩40,031 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,511 | ₩40,805 | ₩38,817 | ₩40,512 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,752 | ₩40,979 | ₩39,751 | ₩40,338 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,660 | ₩43,127 | ₩40,925 | ₩41,633 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,541 | ₩43,661 | ₩42,807 | ₩43,047 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,714 | ₩43,274 | ₩41,726 | ₩43,047 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩41,886 | ₩44,008 | ₩41,673 | ₩43,808 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,767 | ₩43,234 | ₩42,153 | ₩42,633 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩42,847 | ₩43,474 | ₩42,820 | ₩43,354 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,501 | ₩43,554 | ₩42,967 | ₩43,181 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,141 | ₩44,008 | ₩42,487 | ₩43,381 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,100 | ₩43,661 | ₩42,273 | ₩42,874 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,287 | ₩44,048 | ₩43,007 | ₩43,808 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,739 | ₩43,621 | ₩41,646 | ₩43,407 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,073 | ₩42,073 | ₩41,019 | ₩41,819 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,286 | ₩42,980 | ₩41,286 | ₩42,193 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,099 | ₩41,833 | ₩40,512 | ₩41,606 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,312 | ₩41,886 | ₩40,312 | ₩41,152 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩41,980 | ₩41,980 | ₩40,538 | ₩41,046 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,098 | ₩42,473 | ₩39,618 | ₩41,766 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩39,858 | ₩39,965 | ₩39,257 | ₩39,965 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,498 | ₩41,673 | ₩39,498 | ₩39,871 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,578 | ₩40,245 | ₩38,724 | ₩39,111 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,191 | ₩42,246 | ₩38,844 | ₩40,365 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,109 | ₩38,163 | ₩37,109 | ₩37,883 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩37,883 | ₩38,417 | ₩36,562 | ₩37,429 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,350 | ₩38,537 | ₩37,416 | ₩37,976 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩38,977 | ₩39,071 | ₩37,830 | ₩38,564 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,404 | ₩39,404 | ₩38,150 | ₩38,630 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,044 | ₩39,671 | ₩38,750 | ₩39,097 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,364 | ₩39,404 | ₩38,644 | ₩39,031 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,338 | ₩39,925 | ₩39,177 | ₩39,604 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,284 | ₩39,805 | ₩38,897 | ₩39,244 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,776 | ₩39,471 | ₩37,323 | ₩38,951 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩38,937 | ₩39,484 | ₩35,828 | ₩37,323 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩40,925 | ₩41,232 | ₩40,432 | ₩40,885 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,338 | ₩41,406 | ₩39,938 | ₩40,725 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,524 | ₩40,245 | ₩39,231 | ₩40,218 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,604 | ₩39,604 | ₩38,977 | ₩39,471 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,217 | ₩40,031 | ₩38,083 | ₩39,644 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,217 | ₩38,697 | ₩37,870 | ₩38,430 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,550 | ₩38,550 | ₩37,603 | ₩37,936 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩38,830 | ₩38,830 | ₩37,750 | ₩38,030 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,764 | ₩38,991 | ₩38,270 | ₩38,844 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,589 | ₩39,057 | ₩37,469 | ₩38,737 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,122 | ₩37,936 | ₩36,922 | ₩37,216 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,149 | ₩37,349 | ₩36,455 | ₩36,749 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,216 | ₩37,496 | ₩36,882 | ₩37,096 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,763 | ₩37,843 | ₩37,042 | ₩37,283 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,670 | ₩38,203 | ₩37,589 | ₩37,936 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,097 | ₩38,097 | ₩37,630 | ₩37,630 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,257 | ₩38,257 | ₩36,949 | ₩38,030 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,269 | ₩38,350 | ₩37,269 | ₩37,830 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩36,882 | ₩37,189 | ₩36,389 | ₩37,189 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,188 | ₩37,683 | ₩36,015 | ₩36,896 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩36,949 | ₩36,949 | ₩35,441 | ₩35,495 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,801 | ₩37,710 | ₩35,481 | ₩37,096 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩36,869 | ₩36,869 | ₩35,521 | ₩35,815 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,189 | ₩37,509 | ₩36,535 | ₩36,735 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩36,922 | ₩37,122 | ₩36,615 | ₩36,976 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,282 | ₩37,243 | ₩35,881 | ₩36,816 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,295 | ₩36,642 | ₩36,055 | ₩36,202 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,562 | ₩36,816 | ₩36,028 | ₩36,228 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,268 | ₩36,402 | ₩35,268 | ₩36,375 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,360 | ₩35,615 | ₩34,360 | ₩34,961 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,626 | ₩34,240 | ₩33,546 | ₩34,227 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,800 | ₩33,813 | ₩33,213 | ₩33,680 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,080 | ₩34,494 | ₩33,560 | ₩33,693 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,360 | ₩34,360 | ₩33,867 | ₩34,040 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,146 | ₩34,334 | ₩33,146 | ₩34,187 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,692 | ₩33,480 | ₩32,639 | ₩33,440 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,185 | ₩32,519 | ₩31,825 | ₩32,492 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,372 | ₩32,692 | ₩32,199 | ₩32,372 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,546 | ₩34,040 | ₩32,279 | ₩32,345 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,106 | ₩33,333 | ₩32,932 | ₩33,013 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩33,933 | ₩33,933 | ₩32,812 | ₩33,146 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,133 | ₩34,534 | ₩33,573 | ₩33,586 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,188 | ₩36,028 | ₩34,427 | ₩34,467 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,322 | ₩36,469 | ₩35,615 | ₩35,815 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,695 | ₩36,962 | ₩36,042 | ₩36,215 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,722 | ₩37,203 | ₩36,402 | ₩36,655 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,215 | ₩36,856 | ₩36,188 | ₩36,575 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,363 | ₩37,363 | ₩34,854 | ₩35,801 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,297 | ₩40,031 | ₩37,549 | ₩37,563 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩35,828 | ₩39,644 | ₩35,828 | ₩39,444 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,428 | ₩36,002 | ₩34,854 | ₩35,668 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,615 | ₩36,615 | ₩35,348 | ₩35,975 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,575 | ₩37,002 | ₩35,134 | ₩36,642 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,295 | ₩36,349 | ₩35,535 | ₩35,535 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,349 | ₩37,056 | ₩36,028 | ₩36,455 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,349 | ₩36,615 | ₩36,042 | ₩36,255 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,469 | ₩36,575 | ₩36,042 | ₩36,242 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,482 | ₩36,509 | ₩36,015 | ₩36,122 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,735 | ₩36,068 | ₩35,615 | ₩35,988 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,775 | ₩35,828 | ₩35,001 | ₩35,481 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,374 | ₩35,988 | ₩35,374 | ₩35,922 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩34,961 | ₩35,521 | ₩34,961 | ₩35,521 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,108 | ₩35,334 | ₩34,560 | ₩34,681 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,334 | ₩35,561 | ₩34,947 | ₩35,334 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,695 | ₩35,721 | ₩34,814 | ₩35,094 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,307 | ₩35,601 | ₩33,973 | ₩35,441 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,360 | ₩34,947 | ₩34,160 | ₩34,787 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,254 | ₩35,281 | ₩33,827 | ₩33,880 | -3.90% | 8.3만 |
|---|