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 | ₩24,489 | ₩25,120 | ₩23,229 | ₩23,671 | -3.34% | 95.9만 |
| 2026.09.28–2026.10.02 | ₩25,482 | ₩25,522 | ₩23,832 | ₩24,489 | -3.89% | 115.4만 |
| 2026.09.21–2026.09.25 | ₩25,978 | ₩26,085 | ₩25,133 | ₩25,616 | -1.39% | 91만 |
| 2026.09.14–2026.09.18 | ₩25,093 | ₩26,327 | ₩24,999 | ₩25,938 | +3.37% | 161.5만 |
| 2026.09.08–2026.09.11 | ₩26,354 | ₩26,380 | ₩25,428 | ₩25,750 | -2.29% | 152.8만 |
| 2026.08.31–2026.09.04 | ₩25,763 | ₩26,354 | ₩24,691 | ₩26,354 | +2.29% | 162.3만 |
| 2026.08.24–2026.08.28 | ₩26,354 | ₩26,971 | ₩25,321 | ₩25,763 | -2.24% | 132.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,131 |
| ₩25,750 |
| ₩26,474 |
| -2.28% |
| 96.7만 |
| 2026.08.10–2026.08.14 | ₩27,587 | ₩27,762 | ₩26,300 | ₩27,239 | -1.26% | 150.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,117 | ₩38,451 | ₩25,670 | ₩28,338 | -21.54% | 212.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,567 | ₩36,694 | ₩34,400 | ₩36,533 | +2.71% | 72.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,989 | ₩37,056 | ₩35,219 | ₩35,433 | -4.21% | 69.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,016 | ₩37,592 | ₩36,157 | ₩36,989 | -0.07% | 68.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,472 | ₩38,451 | ₩35,393 | ₩37,485 | +0.04% | 77.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,512 | ₩38,813 | ₩36,090 | ₩37,123 | -1.04% | 57.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,123 | ₩38,209 | ₩36,385 | ₩37,566 | +1.19% | 75.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,700 | ₩39,282 | ₩37,083 | ₩37,592 | -0.28% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,372 | ₩37,391 | ₩35,098 | ₩36,707 | +0.92% | 137.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,704 | ₩41,079 | ₩35,822 | ₩36,104 | -11.30% | 92.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,726 | ₩48,040 | ₩38,276 | ₩41,468 | -11.25% | 145만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,528 | ₩46,055 | ₩41,442 | ₩45,975 | +8.10% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,101 | ₩47,262 | ₩42,729 | ₩42,917 | -8.88% | 59.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,346 | ₩47,879 | ₩42,595 | ₩47,450 | +9.47% | 99.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,526 | ₩45,331 | ₩40,798 | ₩43,333 | -2.68% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,547 | ₩46,042 | ₩43,333 | ₩44,312 | +1.76% | 72.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,838 | ₩44,607 | ₩40,422 | ₩43,882 | +7.45% | 50.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,874 | ₩41,576 | ₩37,204 | ₩41,160 | +8.68% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,955 | ₩39,711 | ₩36,090 | ₩38,169 | +0.57% | 56.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,576 | ₩42,434 | ₩37,324 | ₩37,659 | -9.42% | 80.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,378 | ₩43,601 | ₩37,378 | ₩40,449 | +8.22% | 110.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,711 | ₩41,106 | ₩36,694 | ₩36,962 | -6.92% | 110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,099 | ₩44,231 | ₩39,953 | ₩40,543 | -3.70% | 89.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,319 | ₩44,231 | ₩42,367 | ₩42,850 | -1.08% | 74.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,495 | ₩44,271 | ₩41,227 | ₩44,030 | +6.11% | 63.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,060 | ₩42,689 | ₩39,457 | ₩41,817 | +4.39% | 93.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,075 | ₩42,461 | ₩36,748 | ₩40,074 | +5.25% | 127.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,564 | ₩39,872 | ₩37,606 | ₩38,169 | -3.53% | 76.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,135 | ₩40,127 | ₩36,010 | ₩39,805 | +1.71% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,411 | ₩41,616 | ₩38,276 | ₩41,093 | +6.98% | 51만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,780 | ₩39,255 | ₩37,659 | ₩38,625 | +2.24% | 49.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,955 | ₩38,129 | ₩36,640 | ₩37,405 | -1.45% | 36.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,458 | ₩38,545 | ₩37,136 | ₩38,129 | +1.79% | 31만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,056 | ₩37,901 | ₩35,621 | ₩37,378 | +0.87% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,748 | ₩37,700 | ₩36,064 | ₩36,922 | +0.47% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,253 | ₩36,587 | ₩33,381 | ₩36,560 | +6.73% | 36.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,349 | ₩34,535 | ₩31,986 | ₩34,213 | +5.76% | 51.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,307 | ₩34,709 | ₩32,362 | ₩32,536 | -5.16% | 62.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,399 | ₩37,391 | ₩34,602 | ₩34,642 | -4.83% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,801 | ₩40,235 | ₩35,031 | ₩35,983 | -2.22% | 64.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,654 | ₩37,244 | ₩35,312 | ₩36,828 | +0.48% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,138 | ₩36,694 | ₩35,138 | ₩36,305 | +3.32% | 29.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,535 | ₩35,903 | ₩34,146 | ₩34,856 | +0.93% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,433 | ₩35,460 | ₩33,998 | ₩34,052 | -3.90% | 8.3만 |
|---|