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 | ₩23,639 | ₩23,733 | ₩23,332 | ₩23,599 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,439 | ₩23,653 | ₩23,158 | ₩23,639 | +0.86% | 22만 |
| 2026.10.07 | ₩24,080 | ₩24,388 | ₩23,532 | ₩23,733 | -1.44% | 18.7만 |
| 2026.10.06 | ₩25,043 | ₩25,043 | ₩24,268 | ₩24,401 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,415 | ₩24,816 | ₩24,054 | ₩24,776 | +1.48% | 21만 |
| 2026.10.02 | ₩24,415 | ₩24,589 | ₩24,054 | ₩24,415 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,174 | ₩24,281 | ₩23,760 | ₩24,107 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,468 | ₩24,642 | ₩24,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,134 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,163 | ₩25,444 | ₩24,441 | ₩24,468 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,404 | ₩25,404 | ₩24,896 | ₩25,163 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,484 | ₩25,618 | ₩25,217 | ₩25,538 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,698 | ₩25,698 | ₩25,057 | ₩25,257 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,324 | ₩25,939 | ₩25,244 | ₩25,685 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩26,006 | ₩26,006 | ₩25,458 | ₩25,551 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,899 | ₩25,912 | ₩25,364 | ₩25,618 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,738 | ₩26,046 | ₩25,418 | ₩25,859 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,246 | ₩26,246 | ₩25,591 | ₩25,631 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,792 | ₩26,019 | ₩25,351 | ₩25,645 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,832 | ₩26,033 | ₩25,444 | ₩25,645 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩25,016 | ₩26,086 | ₩24,923 | ₩25,979 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,832 | ₩25,926 | ₩25,498 | ₩25,672 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,565 | ₩25,966 | ₩25,351 | ₩25,444 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩25,979 | ₩25,979 | ₩25,391 | ₩25,885 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,273 | ₩26,300 | ₩25,899 | ₩25,979 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,073 | ₩26,273 | ₩25,859 | ₩26,273 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,698 | ₩26,220 | ₩25,418 | ₩26,166 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,856 | ₩25,591 | ₩24,615 | ₩25,418 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,498 | ₩25,565 | ₩24,629 | ₩24,722 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,685 | ₩25,872 | ₩25,431 | ₩25,752 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩25,992 | ₩26,033 | ₩25,244 | ₩25,685 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,541 | ₩26,541 | ₩25,832 | ₩25,952 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,059 | ₩26,888 | ₩26,059 | ₩26,541 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,099 | ₩26,541 | ₩25,899 | ₩26,273 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,273 | ₩26,353 | ₩25,471 | ₩25,712 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩26,046 | ₩26,460 | ₩25,872 | ₩26,394 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,287 | ₩26,501 | ₩25,712 | ₩25,779 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,765 | ₩26,487 | ₩25,765 | ₩26,434 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,113 | ₩26,193 | ₩25,672 | ₩25,792 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩27,009 | ₩27,049 | ₩26,113 | ₩26,193 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,808 | ₩27,276 | ₩26,808 | ₩27,156 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,276 | ₩27,316 | ₩26,848 | ₩26,915 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,584 | ₩27,677 | ₩26,741 | ₩27,209 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,460 | ₩27,677 | ₩26,460 | ₩27,263 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,503 | ₩27,503 | ₩26,220 | ₩26,380 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,624 | ₩29,121 | ₩27,249 | ₩28,252 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,852 | ₩32,852 | ₩25,591 | ₩27,450 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,304 | ₩38,267 | ₩37,050 | ₩37,371 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,702 | ₩38,334 | ₩36,702 | ₩37,652 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩36,007 | ₩37,438 | ₩36,007 | ₩37,130 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,740 | ₩36,582 | ₩35,058 | ₩36,422 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩35,954 | ₩35,980 | ₩35,272 | ₩35,820 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,793 | ₩36,315 | ₩34,469 | ₩35,432 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,178 | ₩36,154 | ₩35,165 | ₩36,061 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,459 | ₩35,873 | ₩34,296 | ₩35,552 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,486 | ₩36,101 | ₩35,272 | ₩35,325 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,432 | ₩36,127 | ₩35,111 | ₩35,432 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,566 | ₩36,355 | ₩35,566 | ₩35,927 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,873 | ₩36,475 | ₩35,191 | ₩35,860 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩36,876 | ₩36,943 | ₩35,445 | ₩35,579 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,662 | ₩37,291 | ₩36,635 | ₩36,876 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,355 | ₩37,438 | ₩36,355 | ₩37,157 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,114 | ₩36,729 | ₩36,047 | ₩36,622 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,117 | ₩37,237 | ₩36,288 | ₩36,328 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩36,903 | ₩37,478 | ₩36,315 | ₩36,502 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,464 | ₩38,160 | ₩37,371 | ₩37,371 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,662 | ₩37,237 | ₩36,569 | ₩37,090 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,569 | ₩36,569 | ₩35,285 | ₩36,422 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,705 | ₩37,879 | ₩36,649 | ₩36,863 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,357 | ₩38,334 | ₩37,357 | ₩38,066 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,866 | ₩38,253 | ₩36,662 | ₩37,010 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,681 | ₩38,681 | ₩37,598 | ₩37,665 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,144 | ₩38,695 | ₩36,983 | ₩38,481 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,398 | ₩37,398 | ₩35,980 | ₩36,863 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,077 | ₩37,611 | ₩36,635 | ₩37,451 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,505 | ₩38,093 | ₩37,304 | ₩37,598 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,555 | ₩37,531 | ₩36,555 | ₩37,411 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,515 | ₩36,916 | ₩36,274 | ₩36,542 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩37,010 | ₩37,692 | ₩37,010 | ₩37,264 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,400 | ₩38,400 | ₩36,970 | ₩37,478 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,665 | ₩39,162 | ₩37,665 | ₩37,866 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩38,026 | ₩38,387 | ₩37,371 | ₩37,398 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,585 | ₩38,681 | ₩37,077 | ₩37,759 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,101 | ₩36,676 | ₩35,646 | ₩36,595 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,512 | ₩36,034 | ₩34,991 | ₩35,940 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,395 | ₩36,809 | ₩35,298 | ₩35,298 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,729 | ₩37,250 | ₩35,526 | ₩36,823 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,261 | ₩37,277 | ₩35,686 | ₩36,515 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,384 | ₩37,598 | ₩35,713 | ₩35,994 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,735 | ₩38,908 | ₩37,170 | ₩37,785 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩39,898 | ₩39,898 | ₩38,561 | ₩38,574 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,818 | ₩40,473 | ₩39,617 | ₩39,925 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,580 | ₩40,954 | ₩39,029 | ₩39,443 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,326 | ₩42,251 | ₩39,911 | ₩41,342 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,428 | ₩44,778 | ₩38,160 | ₩40,687 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,329 | ₩47,893 | ₩46,195 | ₩47,158 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,583 | ₩46,583 | ₩45,179 | ₩46,396 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,738 | ₩45,915 | ₩44,257 | ₩45,834 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩43,080 | ₩44,136 | ₩42,519 | ₩44,110 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,532 | ₩43,361 | ₩42,051 | ₩43,307 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,238 | ₩42,732 | ₩41,315 | ₩42,077 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,398 | ₩43,401 | ₩42,158 | ₩42,719 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,599 | ₩43,602 | ₩42,599 | ₩42,786 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,444 | ₩44,457 | ₩42,973 | ₩43,334 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,591 | ₩44,992 | ₩44,016 | ₩44,016 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,754 | ₩45,754 | ₩43,976 | ₩44,537 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩46,958 | ₩47,118 | ₩45,674 | ₩45,794 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩45,901 | ₩47,733 | ₩45,901 | ₩47,305 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩45,875 | ₩46,449 | ₩45,353 | ₩46,316 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,356 | ₩46,877 | ₩45,112 | ₩45,514 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,174 | ₩46,075 | ₩43,174 | ₩45,875 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,214 | ₩43,615 | ₩42,465 | ₩42,933 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,388 | ₩43,762 | ₩42,706 | ₩43,200 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,318 | ₩43,602 | ₩41,890 | ₩43,388 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,371 | ₩42,639 | ₩41,810 | ₩41,944 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,588 | ₩44,350 | ₩40,673 | ₩42,519 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,390 | ₩45,193 | ₩44,190 | ₩44,217 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,821 | ₩45,901 | ₩44,163 | ₩44,176 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,163 | ₩45,741 | ₩43,615 | ₩45,460 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,711 | ₩44,832 | ₩43,682 | ₩44,350 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,096 | ₩44,765 | ₩43,575 | ₩43,842 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,414 | ₩44,564 | ₩43,200 | ₩44,283 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,652 | ₩44,471 | ₩42,652 | ₩43,749 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,141 | ₩42,051 | ₩41,141 | ₩41,850 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,238 | ₩42,759 | ₩41,074 | ₩41,222 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,171 | ₩42,799 | ₩41,890 | ₩42,238 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,713 | ₩42,345 | ₩40,299 | ₩42,171 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,449 | ₩41,449 | ₩40,727 | ₩41,034 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,580 | ₩41,195 | ₩40,580 | ₩41,021 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,152 | ₩40,927 | ₩39,443 | ₩40,553 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,785 | ₩38,240 | ₩37,090 | ₩37,825 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,759 | ₩38,454 | ₩37,585 | ₩38,400 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,692 | ₩38,895 | ₩37,237 | ₩38,053 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,120 | ₩39,590 | ₩38,120 | ₩38,641 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,729 | ₩38,146 | ₩36,234 | ₩37,705 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,839 | ₩37,839 | ₩35,980 | ₩36,261 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩39,042 | ₩39,056 | ₩37,210 | ₩37,545 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩40,045 | ₩41,088 | ₩39,497 | ₩39,564 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩40,914 | ₩41,048 | ₩39,938 | ₩40,633 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,232 | ₩41,074 | ₩40,179 | ₩40,232 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,449 | ₩42,305 | ₩40,687 | ₩40,727 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,596 | ₩41,596 | ₩39,831 | ₩40,326 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,730 | ₩41,730 | ₩40,393 | ₩41,516 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,235 | ₩43,468 | ₩40,794 | ₩42,572 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,748 | ₩41,008 | ₩38,748 | ₩40,887 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,264 | ₩38,668 | ₩37,264 | ₩38,574 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,494 | ₩38,935 | ₩36,582 | ₩36,849 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,189 | ₩39,336 | ₩37,638 | ₩37,986 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,259 | ₩40,540 | ₩39,550 | ₩39,818 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,513 | ₩40,981 | ₩39,871 | ₩40,112 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,590 | ₩40,887 | ₩38,895 | ₩40,593 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,834 | ₩41,061 | ₩39,831 | ₩40,419 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,746 | ₩43,214 | ₩41,008 | ₩41,716 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,628 | ₩43,749 | ₩42,893 | ₩43,134 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,799 | ₩43,361 | ₩41,810 | ₩43,134 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩41,970 | ₩44,096 | ₩41,756 | ₩43,896 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,853 | ₩43,321 | ₩42,238 | ₩42,719 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩42,933 | ₩43,561 | ₩42,906 | ₩43,441 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,588 | ₩43,642 | ₩43,053 | ₩43,267 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,227 | ₩44,096 | ₩42,572 | ₩43,468 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,187 | ₩43,749 | ₩42,358 | ₩42,960 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,374 | ₩44,136 | ₩43,093 | ₩43,896 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,823 | ₩43,708 | ₩41,730 | ₩43,495 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,158 | ₩42,158 | ₩41,101 | ₩41,903 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,369 | ₩43,067 | ₩41,369 | ₩42,278 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,181 | ₩41,917 | ₩40,593 | ₩41,690 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,395 | ₩41,970 | ₩40,393 | ₩41,235 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩42,064 | ₩42,064 | ₩40,620 | ₩41,128 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,179 | ₩42,559 | ₩39,697 | ₩41,850 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩39,938 | ₩40,045 | ₩39,336 | ₩40,045 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,577 | ₩41,756 | ₩39,577 | ₩39,951 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,657 | ₩40,326 | ₩38,801 | ₩39,189 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,269 | ₩42,331 | ₩38,922 | ₩40,446 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,184 | ₩38,240 | ₩37,184 | ₩37,959 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩37,959 | ₩38,494 | ₩36,635 | ₩37,505 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,427 | ₩38,614 | ₩37,491 | ₩38,053 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩39,056 | ₩39,149 | ₩37,906 | ₩38,641 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,483 | ₩39,483 | ₩38,227 | ₩38,708 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,122 | ₩39,751 | ₩38,828 | ₩39,176 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,443 | ₩39,483 | ₩38,721 | ₩39,109 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,417 | ₩40,005 | ₩39,256 | ₩39,684 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,363 | ₩39,884 | ₩38,975 | ₩39,323 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,852 | ₩39,550 | ₩37,398 | ₩39,029 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩39,015 | ₩39,564 | ₩35,900 | ₩37,398 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩41,008 | ₩41,315 | ₩40,513 | ₩40,968 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,419 | ₩41,489 | ₩40,018 | ₩40,807 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,604 | ₩40,326 | ₩39,310 | ₩40,299 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,684 | ₩39,684 | ₩39,056 | ₩39,550 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,293 | ₩40,112 | ₩38,160 | ₩39,724 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,293 | ₩38,775 | ₩37,946 | ₩38,507 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,628 | ₩38,628 | ₩37,678 | ₩38,013 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩38,908 | ₩38,908 | ₩37,825 | ₩38,106 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,842 | ₩39,069 | ₩38,347 | ₩38,922 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,665 | ₩39,136 | ₩37,545 | ₩38,815 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,197 | ₩38,013 | ₩36,996 | ₩37,291 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,224 | ₩37,424 | ₩36,528 | ₩36,823 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,291 | ₩37,571 | ₩36,956 | ₩37,170 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,839 | ₩37,919 | ₩37,117 | ₩37,357 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,745 | ₩38,280 | ₩37,665 | ₩38,013 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,173 | ₩38,173 | ₩37,705 | ₩37,705 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,334 | ₩38,334 | ₩37,023 | ₩38,106 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,344 | ₩38,427 | ₩37,344 | ₩37,906 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩36,956 | ₩37,264 | ₩36,462 | ₩37,264 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,261 | ₩37,759 | ₩36,087 | ₩36,970 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩37,023 | ₩37,023 | ₩35,512 | ₩35,566 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,873 | ₩37,785 | ₩35,552 | ₩37,170 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩36,943 | ₩36,943 | ₩35,593 | ₩35,887 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,264 | ₩37,585 | ₩36,609 | ₩36,809 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩36,996 | ₩37,197 | ₩36,689 | ₩37,050 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,355 | ₩37,317 | ₩35,954 | ₩36,889 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,368 | ₩36,716 | ₩36,127 | ₩36,274 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,635 | ₩36,889 | ₩36,101 | ₩36,301 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,338 | ₩36,475 | ₩35,338 | ₩36,448 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,429 | ₩35,686 | ₩34,429 | ₩35,031 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,694 | ₩34,309 | ₩33,614 | ₩34,296 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,868 | ₩33,881 | ₩33,279 | ₩33,747 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,149 | ₩34,563 | ₩33,627 | ₩33,761 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,429 | ₩34,429 | ₩33,935 | ₩34,108 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,213 | ₩34,403 | ₩33,213 | ₩34,255 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,758 | ₩33,547 | ₩32,704 | ₩33,507 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,250 | ₩32,584 | ₩31,889 | ₩32,557 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,437 | ₩32,758 | ₩32,263 | ₩32,437 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,614 | ₩34,108 | ₩32,343 | ₩32,410 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,172 | ₩33,400 | ₩32,999 | ₩33,079 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩34,001 | ₩34,001 | ₩32,878 | ₩33,213 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,202 | ₩34,603 | ₩33,640 | ₩33,654 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,258 | ₩36,101 | ₩34,496 | ₩34,536 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,395 | ₩36,542 | ₩35,686 | ₩35,887 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,769 | ₩37,037 | ₩36,114 | ₩36,288 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,796 | ₩37,277 | ₩36,475 | ₩36,729 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,288 | ₩36,930 | ₩36,261 | ₩36,649 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,438 | ₩37,438 | ₩34,924 | ₩35,873 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,376 | ₩40,112 | ₩37,625 | ₩37,638 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩35,900 | ₩39,724 | ₩35,900 | ₩39,523 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,499 | ₩36,074 | ₩34,924 | ₩35,740 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,689 | ₩36,689 | ₩35,419 | ₩36,047 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,646 | ₩37,077 | ₩35,205 | ₩36,716 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,368 | ₩36,422 | ₩35,606 | ₩35,606 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,422 | ₩37,130 | ₩36,101 | ₩36,528 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,422 | ₩36,689 | ₩36,114 | ₩36,328 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,542 | ₩36,649 | ₩36,114 | ₩36,315 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,555 | ₩36,582 | ₩36,087 | ₩36,194 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,806 | ₩36,141 | ₩35,686 | ₩36,061 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,847 | ₩35,900 | ₩35,071 | ₩35,552 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,445 | ₩36,061 | ₩35,445 | ₩35,994 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩35,031 | ₩35,593 | ₩35,031 | ₩35,593 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,178 | ₩35,405 | ₩34,630 | ₩34,750 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,405 | ₩35,633 | ₩35,018 | ₩35,405 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,766 | ₩35,793 | ₩34,884 | ₩35,165 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,376 | ₩35,673 | ₩34,042 | ₩35,512 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,429 | ₩35,018 | ₩34,229 | ₩34,857 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,325 | ₩35,352 | ₩33,894 | ₩33,948 | -3.90% | 8.3만 |
|---|