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 | ₩23,707 | ₩23,801 | ₩23,399 | ₩23,667 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,506 | ₩23,721 | ₩23,224 | ₩23,707 | +0.86% | 22만 |
| 2026.10.07 | ₩24,150 | ₩24,458 | ₩23,600 | ₩23,801 | -1.44% | 18.7만 |
| 2026.10.06 | ₩25,115 | ₩25,115 | ₩24,337 | ₩24,471 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,485 | ₩24,887 | ₩24,123 | ₩24,847 | +1.48% | 21만 |
| 2026.10.02 | ₩24,485 | ₩24,659 | ₩24,123 | ₩24,485 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,243 | ₩24,351 | ₩23,828 | ₩24,176 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,538 | ₩24,713 | ₩24,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,203 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,236 | ₩25,517 | ₩24,512 | ₩24,538 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,477 | ₩25,477 | ₩24,968 | ₩25,236 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,558 | ₩25,692 | ₩25,289 | ₩25,611 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,772 | ₩25,772 | ₩25,128 | ₩25,330 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,397 | ₩26,013 | ₩25,316 | ₩25,759 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩26,081 | ₩26,081 | ₩25,531 | ₩25,625 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,973 | ₩25,987 | ₩25,437 | ₩25,692 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,812 | ₩26,121 | ₩25,491 | ₩25,933 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,322 | ₩26,322 | ₩25,665 | ₩25,705 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,866 | ₩26,094 | ₩25,423 | ₩25,718 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,906 | ₩26,107 | ₩25,517 | ₩25,718 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩25,088 | ₩26,161 | ₩24,994 | ₩26,054 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,906 | ₩26,000 | ₩25,571 | ₩25,745 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,638 | ₩26,040 | ₩25,423 | ₩25,517 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩26,054 | ₩26,054 | ₩25,464 | ₩25,960 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,349 | ₩26,376 | ₩25,973 | ₩26,054 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,148 | ₩26,349 | ₩25,933 | ₩26,349 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,772 | ₩26,295 | ₩25,491 | ₩26,241 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,927 | ₩25,665 | ₩24,686 | ₩25,491 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,571 | ₩25,638 | ₩24,699 | ₩24,793 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,759 | ₩25,946 | ₩25,504 | ₩25,826 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩26,067 | ₩26,107 | ₩25,316 | ₩25,759 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,617 | ₩26,617 | ₩25,906 | ₩26,027 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,134 | ₩26,965 | ₩26,134 | ₩26,617 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,174 | ₩26,617 | ₩25,973 | ₩26,349 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,349 | ₩26,429 | ₩25,544 | ₩25,786 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩26,121 | ₩26,536 | ₩25,946 | ₩26,469 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,362 | ₩26,577 | ₩25,786 | ₩25,853 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,839 | ₩26,563 | ₩25,839 | ₩26,510 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,188 | ₩26,268 | ₩25,745 | ₩25,866 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩27,086 | ₩27,126 | ₩26,188 | ₩26,268 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,885 | ₩27,354 | ₩26,885 | ₩27,234 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,354 | ₩27,395 | ₩26,925 | ₩26,992 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,663 | ₩27,757 | ₩26,818 | ₩27,287 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,536 | ₩27,757 | ₩26,536 | ₩27,341 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,582 | ₩27,582 | ₩26,295 | ₩26,456 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,703 | ₩29,205 | ₩27,328 | ₩28,333 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,946 | ₩32,946 | ₩25,665 | ₩27,529 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,411 | ₩38,377 | ₩37,156 | ₩37,478 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,808 | ₩38,444 | ₩36,808 | ₩37,760 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩36,110 | ₩37,545 | ₩36,110 | ₩37,237 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,842 | ₩36,687 | ₩35,158 | ₩36,526 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩36,057 | ₩36,084 | ₩35,373 | ₩35,923 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,896 | ₩36,419 | ₩34,568 | ₩35,534 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,279 | ₩36,258 | ₩35,266 | ₩36,164 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,561 | ₩35,976 | ₩34,394 | ₩35,655 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,587 | ₩36,204 | ₩35,373 | ₩35,427 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,534 | ₩36,231 | ₩35,212 | ₩35,534 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,668 | ₩36,459 | ₩35,668 | ₩36,030 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,976 | ₩36,580 | ₩35,292 | ₩35,963 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩36,982 | ₩37,049 | ₩35,547 | ₩35,681 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,767 | ₩37,398 | ₩36,741 | ₩36,982 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,459 | ₩37,545 | ₩36,459 | ₩37,264 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,218 | ₩36,835 | ₩36,151 | ₩36,727 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,223 | ₩37,344 | ₩36,392 | ₩36,432 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩37,009 | ₩37,585 | ₩36,419 | ₩36,607 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,572 | ₩38,269 | ₩37,478 | ₩37,478 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,767 | ₩37,344 | ₩36,674 | ₩37,197 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,674 | ₩36,674 | ₩35,386 | ₩36,526 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,813 | ₩37,988 | ₩36,754 | ₩36,969 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,465 | ₩38,444 | ₩37,465 | ₩38,175 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,974 | ₩38,363 | ₩36,767 | ₩37,116 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,792 | ₩38,792 | ₩37,706 | ₩37,773 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,250 | ₩38,806 | ₩37,089 | ₩38,591 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,505 | ₩37,505 | ₩36,084 | ₩36,969 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,183 | ₩37,720 | ₩36,741 | ₩37,559 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,612 | ₩38,202 | ₩37,411 | ₩37,706 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,660 | ₩37,639 | ₩36,660 | ₩37,518 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,620 | ₩37,022 | ₩36,379 | ₩36,647 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩37,116 | ₩37,800 | ₩37,116 | ₩37,371 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,511 | ₩38,511 | ₩37,076 | ₩37,585 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,773 | ₩39,275 | ₩37,773 | ₩37,974 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩38,135 | ₩38,497 | ₩37,478 | ₩37,505 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,693 | ₩38,792 | ₩37,183 | ₩37,867 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,204 | ₩36,781 | ₩35,748 | ₩36,700 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,614 | ₩36,137 | ₩35,091 | ₩36,043 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,499 | ₩36,915 | ₩35,400 | ₩35,400 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,835 | ₩37,357 | ₩35,628 | ₩36,928 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,365 | ₩37,384 | ₩35,789 | ₩36,620 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,492 | ₩37,706 | ₩35,815 | ₩36,097 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,846 | ₩39,020 | ₩37,277 | ₩37,894 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩40,012 | ₩40,012 | ₩38,672 | ₩38,685 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,932 | ₩40,589 | ₩39,731 | ₩40,039 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,696 | ₩41,072 | ₩39,141 | ₩39,557 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,442 | ₩42,372 | ₩40,026 | ₩41,461 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,552 | ₩44,907 | ₩38,269 | ₩40,804 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,462 | ₩48,031 | ₩46,328 | ₩47,294 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,717 | ₩46,717 | ₩45,309 | ₩46,529 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,867 | ₩46,047 | ₩44,384 | ₩45,966 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩43,204 | ₩44,263 | ₩42,641 | ₩44,236 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,654 | ₩43,485 | ₩42,171 | ₩43,432 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,359 | ₩42,855 | ₩41,434 | ₩42,198 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,520 | ₩43,526 | ₩42,279 | ₩42,842 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,721 | ₩43,727 | ₩42,721 | ₩42,909 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,572 | ₩44,585 | ₩43,097 | ₩43,459 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,719 | ₩45,121 | ₩44,142 | ₩44,142 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,886 | ₩45,886 | ₩44,102 | ₩44,665 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩47,092 | ₩47,253 | ₩45,805 | ₩45,926 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩46,033 | ₩47,870 | ₩46,033 | ₩47,441 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩46,006 | ₩46,583 | ₩45,483 | ₩46,449 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,489 | ₩47,012 | ₩45,242 | ₩45,644 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,298 | ₩46,207 | ₩43,298 | ₩46,006 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,338 | ₩43,740 | ₩42,587 | ₩43,056 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,512 | ₩43,888 | ₩42,828 | ₩43,324 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,439 | ₩43,727 | ₩42,010 | ₩43,512 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,493 | ₩42,761 | ₩41,930 | ₩42,064 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,713 | ₩44,478 | ₩40,790 | ₩42,641 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,518 | ₩45,322 | ₩44,317 | ₩44,344 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,953 | ₩46,033 | ₩44,290 | ₩44,303 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,290 | ₩45,872 | ₩43,740 | ₩45,591 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,840 | ₩44,960 | ₩43,807 | ₩44,478 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,223 | ₩44,893 | ₩43,700 | ₩43,968 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,539 | ₩44,692 | ₩43,324 | ₩44,411 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,775 | ₩44,598 | ₩42,775 | ₩43,874 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,259 | ₩42,171 | ₩41,259 | ₩41,970 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,359 | ₩42,882 | ₩41,192 | ₩41,340 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,292 | ₩42,922 | ₩42,010 | ₩42,359 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,830 | ₩42,466 | ₩40,415 | ₩42,292 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,568 | ₩41,568 | ₩40,844 | ₩41,152 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,696 | ₩41,313 | ₩40,696 | ₩41,139 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,267 | ₩41,045 | ₩39,557 | ₩40,669 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,894 | ₩38,350 | ₩37,197 | ₩37,934 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,867 | ₩38,564 | ₩37,693 | ₩38,511 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,800 | ₩39,007 | ₩37,344 | ₩38,162 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,229 | ₩39,704 | ₩38,229 | ₩38,752 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,835 | ₩38,256 | ₩36,338 | ₩37,813 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,947 | ₩37,947 | ₩36,084 | ₩36,365 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩39,154 | ₩39,168 | ₩37,317 | ₩37,652 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩40,160 | ₩41,206 | ₩39,610 | ₩39,677 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩41,032 | ₩41,166 | ₩40,053 | ₩40,750 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,348 | ₩41,192 | ₩40,294 | ₩40,348 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,568 | ₩42,426 | ₩40,804 | ₩40,844 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,715 | ₩41,715 | ₩39,945 | ₩40,442 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,849 | ₩41,849 | ₩40,509 | ₩41,635 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,353 | ₩43,593 | ₩40,911 | ₩42,694 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,859 | ₩41,125 | ₩38,859 | ₩41,005 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,371 | ₩38,779 | ₩37,371 | ₩38,685 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,605 | ₩39,047 | ₩36,687 | ₩36,955 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,302 | ₩39,449 | ₩37,746 | ₩38,095 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,374 | ₩40,656 | ₩39,664 | ₩39,932 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,629 | ₩41,099 | ₩39,986 | ₩40,227 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,704 | ₩41,005 | ₩39,007 | ₩40,710 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,951 | ₩41,179 | ₩39,945 | ₩40,535 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,869 | ₩43,338 | ₩41,125 | ₩41,836 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,754 | ₩43,874 | ₩43,016 | ₩43,257 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,922 | ₩43,485 | ₩41,930 | ₩43,257 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩42,091 | ₩44,223 | ₩41,876 | ₩44,022 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,976 | ₩43,445 | ₩42,359 | ₩42,842 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩43,056 | ₩43,687 | ₩43,029 | ₩43,566 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,713 | ₩43,767 | ₩43,177 | ₩43,392 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,351 | ₩44,223 | ₩42,694 | ₩43,593 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,311 | ₩43,874 | ₩42,480 | ₩43,083 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,499 | ₩44,263 | ₩43,217 | ₩44,022 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,943 | ₩43,834 | ₩41,849 | ₩43,619 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,279 | ₩42,279 | ₩41,219 | ₩42,024 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,487 | ₩43,190 | ₩41,487 | ₩42,399 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,300 | ₩42,037 | ₩40,710 | ₩41,809 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,514 | ₩42,091 | ₩40,509 | ₩41,353 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩42,185 | ₩42,185 | ₩40,737 | ₩41,246 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,294 | ₩42,681 | ₩39,811 | ₩41,970 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩40,053 | ₩40,160 | ₩39,449 | ₩40,160 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,691 | ₩41,876 | ₩39,691 | ₩40,066 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,771 | ₩40,442 | ₩38,913 | ₩39,302 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,382 | ₩42,453 | ₩39,034 | ₩40,562 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,290 | ₩38,350 | ₩37,290 | ₩38,068 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩38,068 | ₩38,605 | ₩36,741 | ₩37,612 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,537 | ₩38,725 | ₩37,599 | ₩38,162 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩39,168 | ₩39,262 | ₩38,015 | ₩38,752 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,597 | ₩39,597 | ₩38,336 | ₩38,819 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,235 | ₩39,865 | ₩38,940 | ₩39,288 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,557 | ₩39,597 | ₩38,832 | ₩39,221 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,530 | ₩40,120 | ₩39,369 | ₩39,798 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,476 | ₩39,999 | ₩39,087 | ₩39,436 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,961 | ₩39,664 | ₩37,505 | ₩39,141 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩39,127 | ₩39,677 | ₩36,003 | ₩37,505 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩41,125 | ₩41,434 | ₩40,629 | ₩41,085 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,535 | ₩41,608 | ₩40,133 | ₩40,924 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,717 | ₩40,442 | ₩39,422 | ₩40,415 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,798 | ₩39,798 | ₩39,168 | ₩39,664 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,403 | ₩40,227 | ₩38,269 | ₩39,838 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,403 | ₩38,886 | ₩38,055 | ₩38,618 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,739 | ₩38,739 | ₩37,787 | ₩38,122 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩39,020 | ₩39,020 | ₩37,934 | ₩38,216 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,953 | ₩39,181 | ₩38,457 | ₩39,034 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,773 | ₩39,248 | ₩37,652 | ₩38,926 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,304 | ₩38,122 | ₩37,103 | ₩37,398 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,331 | ₩37,532 | ₩36,633 | ₩36,928 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,398 | ₩37,679 | ₩37,062 | ₩37,277 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,947 | ₩38,028 | ₩37,223 | ₩37,465 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,854 | ₩38,390 | ₩37,773 | ₩38,122 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,283 | ₩38,283 | ₩37,813 | ₩37,813 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,444 | ₩38,444 | ₩37,130 | ₩38,216 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,451 | ₩38,537 | ₩37,451 | ₩38,015 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩37,062 | ₩37,371 | ₩36,566 | ₩37,371 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,365 | ₩37,867 | ₩36,191 | ₩37,076 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩37,130 | ₩37,130 | ₩35,614 | ₩35,668 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,976 | ₩37,894 | ₩35,655 | ₩37,277 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩37,049 | ₩37,049 | ₩35,695 | ₩35,990 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,371 | ₩37,693 | ₩36,714 | ₩36,915 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩37,103 | ₩37,304 | ₩36,794 | ₩37,156 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,459 | ₩37,425 | ₩36,057 | ₩36,995 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,472 | ₩36,821 | ₩36,231 | ₩36,379 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,741 | ₩36,995 | ₩36,204 | ₩36,405 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,440 | ₩36,580 | ₩35,440 | ₩36,553 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,528 | ₩35,789 | ₩34,528 | ₩35,132 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,791 | ₩34,407 | ₩33,710 | ₩34,394 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,965 | ₩33,978 | ₩33,375 | ₩33,844 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,247 | ₩34,662 | ₩33,724 | ₩33,858 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,528 | ₩34,528 | ₩34,032 | ₩34,206 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,308 | ₩34,501 | ₩33,308 | ₩34,354 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,852 | ₩33,643 | ₩32,798 | ₩33,603 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,343 | ₩32,678 | ₩31,980 | ₩32,651 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,530 | ₩32,852 | ₩32,356 | ₩32,530 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,710 | ₩34,206 | ₩32,436 | ₩32,503 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,268 | ₩33,496 | ₩33,093 | ₩33,174 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩34,099 | ₩34,099 | ₩32,973 | ₩33,308 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,300 | ₩34,702 | ₩33,737 | ₩33,750 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,360 | ₩36,204 | ₩34,595 | ₩34,635 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,499 | ₩36,647 | ₩35,789 | ₩35,990 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,875 | ₩37,143 | ₩36,218 | ₩36,392 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,902 | ₩37,384 | ₩36,580 | ₩36,835 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,392 | ₩37,036 | ₩36,365 | ₩36,754 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,545 | ₩37,545 | ₩35,024 | ₩35,976 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,490 | ₩40,227 | ₩37,733 | ₩37,746 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩36,003 | ₩39,838 | ₩36,003 | ₩39,637 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,601 | ₩36,177 | ₩35,024 | ₩35,842 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,794 | ₩36,794 | ₩35,520 | ₩36,151 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,748 | ₩37,183 | ₩35,306 | ₩36,821 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,472 | ₩36,526 | ₩35,708 | ₩35,708 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,526 | ₩37,237 | ₩36,204 | ₩36,633 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,526 | ₩36,794 | ₩36,218 | ₩36,432 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,647 | ₩36,754 | ₩36,218 | ₩36,419 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,660 | ₩36,687 | ₩36,191 | ₩36,298 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,909 | ₩36,245 | ₩35,789 | ₩36,164 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,950 | ₩36,003 | ₩35,172 | ₩35,655 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,547 | ₩36,164 | ₩35,547 | ₩36,097 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩35,132 | ₩35,695 | ₩35,132 | ₩35,695 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,279 | ₩35,507 | ₩34,729 | ₩34,850 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,507 | ₩35,735 | ₩35,118 | ₩35,507 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,869 | ₩35,896 | ₩34,984 | ₩35,266 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,475 | ₩35,775 | ₩34,139 | ₩35,614 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,528 | ₩35,118 | ₩34,327 | ₩34,957 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,427 | ₩35,453 | ₩33,992 | ₩34,045 | -3.90% | 8.3만 |
|---|