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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,490 | ₩25,121 | ₩23,230 | ₩23,672 | -3.34% | 95.9만 |
| 2026.09.28–2026.10.02 | ₩25,483 | ₩25,523 | ₩23,833 | ₩24,490 | -3.89% | 115.4만 |
| 2026.09.21–2026.09.25 | ₩25,979 | ₩26,087 | ₩25,134 | ₩25,617 | -1.39% | 91만 |
| 2026.09.14–2026.09.18 | ₩25,094 | ₩26,328 | ₩25,000 | ₩25,939 | +3.37% | 161.5만 |
| 2026.09.08–2026.09.11 | ₩26,355 | ₩26,382 | ₩25,429 | ₩25,751 | -2.29% | 152.8만 |
| 2026.08.31–2026.09.04 | ₩25,765 | ₩26,355 | ₩24,692 | ₩26,355 | +2.29% | 162.3만 |
| 2026.08.24–2026.08.28 | ₩26,355 | ₩26,972 | ₩25,322 | ₩25,765 | -2.24% | 132.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,133 |
| ₩25,751 |
| ₩26,475 |
| -2.28% |
| 96.7만 |
| 2026.08.10–2026.08.14 | ₩27,589 | ₩27,763 | ₩26,301 | ₩27,240 | -1.26% | 150.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,119 | ₩38,452 | ₩25,671 | ₩28,340 | -21.54% | 212.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,569 | ₩36,696 | ₩34,402 | ₩36,535 | +2.71% | 72.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,991 | ₩37,058 | ₩35,220 | ₩35,435 | -4.21% | 69.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,017 | ₩37,594 | ₩36,159 | ₩36,991 | -0.07% | 68.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,473 | ₩38,452 | ₩35,395 | ₩37,487 | +0.04% | 77.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,514 | ₩38,815 | ₩36,092 | ₩37,125 | -1.04% | 57.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,125 | ₩38,211 | ₩36,387 | ₩37,567 | +1.19% | 75.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,701 | ₩39,284 | ₩37,084 | ₩37,594 | -0.28% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,374 | ₩37,393 | ₩35,099 | ₩36,709 | +0.92% | 137.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,706 | ₩41,081 | ₩35,824 | ₩36,105 | -11.30% | 92.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,728 | ₩48,042 | ₩38,278 | ₩41,470 | -11.25% | 145만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,530 | ₩46,057 | ₩41,443 | ₩45,977 | +8.10% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,103 | ₩47,264 | ₩42,731 | ₩42,919 | -8.88% | 59.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,348 | ₩47,881 | ₩42,597 | ₩47,452 | +9.47% | 99.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,528 | ₩45,333 | ₩40,800 | ₩43,334 | -2.68% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,549 | ₩46,044 | ₩43,334 | ₩44,314 | +1.76% | 72.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,840 | ₩44,609 | ₩40,424 | ₩43,884 | +7.45% | 50.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,876 | ₩41,578 | ₩37,205 | ₩41,162 | +8.68% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,956 | ₩39,713 | ₩36,092 | ₩38,171 | +0.57% | 56.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,578 | ₩42,436 | ₩37,326 | ₩37,661 | -9.42% | 80.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,380 | ₩43,603 | ₩37,380 | ₩40,451 | +8.22% | 110.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,713 | ₩41,108 | ₩36,696 | ₩36,964 | -6.92% | 110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,101 | ₩44,233 | ₩39,955 | ₩40,545 | -3.70% | 89.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,321 | ₩44,233 | ₩42,369 | ₩42,852 | -1.08% | 74.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,497 | ₩44,273 | ₩41,229 | ₩44,032 | +6.11% | 63.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,062 | ₩42,691 | ₩39,458 | ₩41,819 | +4.39% | 93.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,077 | ₩42,463 | ₩36,749 | ₩40,075 | +5.25% | 127.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,566 | ₩39,874 | ₩37,608 | ₩38,171 | -3.53% | 76.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,137 | ₩40,129 | ₩36,011 | ₩39,807 | +1.71% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,412 | ₩41,618 | ₩38,278 | ₩41,095 | +6.98% | 51만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,782 | ₩39,257 | ₩37,661 | ₩38,627 | +2.24% | 49.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,956 | ₩38,131 | ₩36,642 | ₩37,406 | -1.45% | 36.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,460 | ₩38,546 | ₩37,138 | ₩38,131 | +1.79% | 31만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,058 | ₩37,903 | ₩35,623 | ₩37,380 | +0.87% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,749 | ₩37,701 | ₩36,065 | ₩36,924 | +0.47% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,255 | ₩36,588 | ₩33,383 | ₩36,561 | +6.73% | 36.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,350 | ₩34,536 | ₩31,988 | ₩34,214 | +5.76% | 51.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,308 | ₩34,711 | ₩32,363 | ₩32,538 | -5.16% | 62.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,400 | ₩37,393 | ₩34,603 | ₩34,643 | -4.83% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,803 | ₩40,236 | ₩35,032 | ₩35,985 | -2.22% | 64.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,655 | ₩37,245 | ₩35,314 | ₩36,830 | +0.48% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,140 | ₩36,696 | ₩35,140 | ₩36,307 | +3.32% | 29.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,536 | ₩35,904 | ₩34,147 | ₩34,858 | +0.93% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,435 | ₩35,462 | ₩34,000 | ₩34,053 | -3.90% | 8.3만 |
|---|