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 | ₩23,664 | ₩23,758 | ₩23,356 | ₩23,624 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,463 | ₩23,678 | ₩23,182 | ₩23,664 | +0.86% | 22만 |
| 2026.10.07 | ₩24,106 | ₩24,414 | ₩23,557 | ₩23,758 | -1.44% | 18.7만 |
| 2026.10.06 | ₩25,070 | ₩25,070 | ₩24,293 | ₩24,427 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,440 | ₩24,842 | ₩24,079 | ₩24,802 | +1.48% | 21만 |
| 2026.10.02 | ₩24,440 | ₩24,614 | ₩24,079 | ₩24,440 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,200 | ₩24,307 | ₩23,785 | ₩24,133 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,494 | ₩24,668 | ₩24,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,159 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,190 | ₩25,471 | ₩24,467 | ₩24,494 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,431 | ₩25,431 | ₩24,922 | ₩25,190 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,511 | ₩25,645 | ₩25,244 | ₩25,565 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,725 | ₩25,725 | ₩25,083 | ₩25,284 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,351 | ₩25,966 | ₩25,270 | ₩25,712 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩26,033 | ₩26,033 | ₩25,484 | ₩25,578 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,926 | ₩25,940 | ₩25,391 | ₩25,645 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,766 | ₩26,073 | ₩25,444 | ₩25,886 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,274 | ₩26,274 | ₩25,618 | ₩25,658 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,819 | ₩26,047 | ₩25,377 | ₩25,672 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,859 | ₩26,060 | ₩25,471 | ₩25,672 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩25,043 | ₩26,114 | ₩24,949 | ₩26,006 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,859 | ₩25,953 | ₩25,525 | ₩25,699 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,592 | ₩25,993 | ₩25,377 | ₩25,471 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩26,006 | ₩26,006 | ₩25,418 | ₩25,913 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,301 | ₩26,328 | ₩25,926 | ₩26,006 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,100 | ₩26,301 | ₩25,886 | ₩26,301 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,725 | ₩26,247 | ₩25,444 | ₩26,194 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,882 | ₩25,618 | ₩24,641 | ₩25,444 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,525 | ₩25,592 | ₩24,655 | ₩24,748 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,712 | ₩25,899 | ₩25,458 | ₩25,779 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩26,020 | ₩26,060 | ₩25,270 | ₩25,712 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,569 | ₩26,569 | ₩25,859 | ₩25,980 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,087 | ₩26,917 | ₩26,087 | ₩26,569 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,127 | ₩26,569 | ₩25,926 | ₩26,301 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,301 | ₩26,381 | ₩25,498 | ₩25,739 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩26,073 | ₩26,488 | ₩25,899 | ₩26,421 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,314 | ₩26,528 | ₩25,739 | ₩25,806 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,792 | ₩26,515 | ₩25,792 | ₩26,462 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,140 | ₩26,221 | ₩25,699 | ₩25,819 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩27,037 | ₩27,077 | ₩26,140 | ₩26,221 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,836 | ₩27,305 | ₩26,836 | ₩27,184 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,305 | ₩27,345 | ₩26,876 | ₩26,943 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,613 | ₩27,706 | ₩26,769 | ₩27,238 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,488 | ₩27,706 | ₩26,488 | ₩27,291 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,532 | ₩27,532 | ₩26,247 | ₩26,408 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,653 | ₩29,152 | ₩27,278 | ₩28,282 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,886 | ₩32,886 | ₩25,618 | ₩27,479 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,343 | ₩38,307 | ₩37,089 | ₩37,410 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,741 | ₩38,374 | ₩36,741 | ₩37,691 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩36,045 | ₩37,477 | ₩36,045 | ₩37,169 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,777 | ₩36,621 | ₩35,095 | ₩36,460 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩35,991 | ₩36,018 | ₩35,309 | ₩35,858 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,831 | ₩36,353 | ₩34,506 | ₩35,469 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,215 | ₩36,192 | ₩35,202 | ₩36,099 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,496 | ₩35,911 | ₩34,332 | ₩35,590 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,523 | ₩36,139 | ₩35,309 | ₩35,362 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,469 | ₩36,165 | ₩35,148 | ₩35,469 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,603 | ₩36,393 | ₩35,603 | ₩35,965 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,911 | ₩36,513 | ₩35,229 | ₩35,898 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩36,915 | ₩36,982 | ₩35,483 | ₩35,617 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,701 | ₩37,330 | ₩36,674 | ₩36,915 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,393 | ₩37,477 | ₩36,393 | ₩37,196 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,152 | ₩36,768 | ₩36,085 | ₩36,661 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,156 | ₩37,276 | ₩36,326 | ₩36,366 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩36,942 | ₩37,517 | ₩36,353 | ₩36,540 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,504 | ₩38,200 | ₩37,410 | ₩37,410 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,701 | ₩37,276 | ₩36,607 | ₩37,129 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,607 | ₩36,607 | ₩35,322 | ₩36,460 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,745 | ₩37,919 | ₩36,687 | ₩36,902 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,397 | ₩38,374 | ₩37,397 | ₩38,106 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,905 | ₩38,294 | ₩36,701 | ₩37,049 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,722 | ₩38,722 | ₩37,638 | ₩37,705 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,183 | ₩38,735 | ₩37,022 | ₩38,521 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,437 | ₩37,437 | ₩36,018 | ₩36,902 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,116 | ₩37,651 | ₩36,674 | ₩37,491 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,544 | ₩38,133 | ₩37,343 | ₩37,638 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,594 | ₩37,571 | ₩36,594 | ₩37,450 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,554 | ₩36,955 | ₩36,313 | ₩36,580 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩37,049 | ₩37,731 | ₩37,049 | ₩37,303 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,441 | ₩38,441 | ₩37,009 | ₩37,517 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,705 | ₩39,204 | ₩37,705 | ₩37,905 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩38,066 | ₩38,427 | ₩37,410 | ₩37,437 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,624 | ₩38,722 | ₩37,116 | ₩37,798 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,139 | ₩36,714 | ₩35,684 | ₩36,634 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,550 | ₩36,072 | ₩35,028 | ₩35,978 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,433 | ₩36,848 | ₩35,336 | ₩35,336 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,768 | ₩37,290 | ₩35,563 | ₩36,861 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,299 | ₩37,317 | ₩35,724 | ₩36,554 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,424 | ₩37,638 | ₩35,751 | ₩36,032 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,775 | ₩38,949 | ₩37,209 | ₩37,825 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩39,940 | ₩39,940 | ₩38,601 | ₩38,615 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,860 | ₩40,515 | ₩39,659 | ₩39,967 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,623 | ₩40,997 | ₩39,070 | ₩39,485 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,368 | ₩42,296 | ₩39,953 | ₩41,385 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,474 | ₩44,825 | ₩38,200 | ₩40,730 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,378 | ₩47,944 | ₩46,244 | ₩47,208 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,632 | ₩46,632 | ₩45,227 | ₩46,445 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,785 | ₩45,963 | ₩44,303 | ₩45,883 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩43,126 | ₩44,183 | ₩42,563 | ₩44,156 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,577 | ₩43,407 | ₩42,095 | ₩43,353 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,282 | ₩42,777 | ₩41,359 | ₩42,122 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,443 | ₩43,447 | ₩42,202 | ₩42,764 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,644 | ₩43,648 | ₩42,644 | ₩42,831 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,491 | ₩44,504 | ₩43,018 | ₩43,380 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,638 | ₩45,040 | ₩44,062 | ₩44,062 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,802 | ₩45,802 | ₩44,022 | ₩44,584 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩47,007 | ₩47,168 | ₩45,722 | ₩45,843 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩45,950 | ₩47,783 | ₩45,950 | ₩47,355 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩45,923 | ₩46,498 | ₩45,401 | ₩46,365 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,405 | ₩46,927 | ₩45,160 | ₩45,562 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,219 | ₩46,124 | ₩43,219 | ₩45,923 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,259 | ₩43,661 | ₩42,510 | ₩42,978 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,433 | ₩43,808 | ₩42,751 | ₩43,246 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,363 | ₩43,648 | ₩41,934 | ₩43,433 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,416 | ₩42,684 | ₩41,854 | ₩41,988 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,634 | ₩44,397 | ₩40,716 | ₩42,563 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,437 | ₩45,240 | ₩44,236 | ₩44,263 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,869 | ₩45,950 | ₩44,210 | ₩44,223 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,210 | ₩45,789 | ₩43,661 | ₩45,508 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,758 | ₩44,879 | ₩43,728 | ₩44,397 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,143 | ₩44,812 | ₩43,621 | ₩43,888 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,460 | ₩44,611 | ₩43,246 | ₩44,330 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,697 | ₩44,518 | ₩42,697 | ₩43,795 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,185 | ₩42,095 | ₩41,185 | ₩41,894 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,282 | ₩42,804 | ₩41,118 | ₩41,265 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,215 | ₩42,844 | ₩41,934 | ₩42,282 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,756 | ₩42,389 | ₩40,341 | ₩42,215 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,493 | ₩41,493 | ₩40,770 | ₩41,078 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,623 | ₩41,238 | ₩40,623 | ₩41,064 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,194 | ₩40,971 | ₩39,485 | ₩40,596 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,825 | ₩38,280 | ₩37,129 | ₩37,865 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,798 | ₩38,494 | ₩37,624 | ₩38,441 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,731 | ₩38,936 | ₩37,276 | ₩38,093 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,160 | ₩39,632 | ₩38,160 | ₩38,682 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,768 | ₩38,187 | ₩36,273 | ₩37,745 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,879 | ₩37,879 | ₩36,018 | ₩36,299 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩39,083 | ₩39,097 | ₩37,250 | ₩37,584 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩40,087 | ₩41,131 | ₩39,538 | ₩39,605 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩40,957 | ₩41,091 | ₩39,980 | ₩40,676 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,275 | ₩41,118 | ₩40,221 | ₩40,275 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,493 | ₩42,349 | ₩40,730 | ₩40,770 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,640 | ₩41,640 | ₩39,873 | ₩40,368 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,774 | ₩41,774 | ₩40,435 | ₩41,559 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,278 | ₩43,514 | ₩40,837 | ₩42,617 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,789 | ₩41,051 | ₩38,789 | ₩40,930 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,303 | ₩38,709 | ₩37,303 | ₩38,615 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,535 | ₩38,976 | ₩36,621 | ₩36,888 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,231 | ₩39,378 | ₩37,678 | ₩38,026 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,301 | ₩40,582 | ₩39,592 | ₩39,860 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,556 | ₩41,024 | ₩39,913 | ₩40,154 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,632 | ₩40,930 | ₩38,936 | ₩40,636 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,877 | ₩41,104 | ₩39,873 | ₩40,462 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,791 | ₩43,259 | ₩41,051 | ₩41,760 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,674 | ₩43,795 | ₩42,938 | ₩43,179 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,844 | ₩43,407 | ₩41,854 | ₩43,179 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩42,015 | ₩44,143 | ₩41,800 | ₩43,942 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,898 | ₩43,366 | ₩42,282 | ₩42,764 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩42,978 | ₩43,607 | ₩42,952 | ₩43,487 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,634 | ₩43,688 | ₩43,099 | ₩43,313 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,273 | ₩44,143 | ₩42,617 | ₩43,514 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,233 | ₩43,795 | ₩42,403 | ₩43,005 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,420 | ₩44,183 | ₩43,139 | ₩43,942 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,867 | ₩43,755 | ₩41,774 | ₩43,540 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,202 | ₩42,202 | ₩41,145 | ₩41,948 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,412 | ₩43,112 | ₩41,412 | ₩42,322 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,225 | ₩41,961 | ₩40,636 | ₩41,733 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,439 | ₩42,015 | ₩40,435 | ₩41,278 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩42,108 | ₩42,108 | ₩40,663 | ₩41,171 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,221 | ₩42,603 | ₩39,739 | ₩41,894 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩39,980 | ₩40,087 | ₩39,378 | ₩40,087 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,619 | ₩41,800 | ₩39,619 | ₩39,993 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,699 | ₩40,368 | ₩38,842 | ₩39,231 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,311 | ₩42,376 | ₩38,963 | ₩40,489 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,223 | ₩38,280 | ₩37,223 | ₩37,999 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩37,999 | ₩38,535 | ₩36,674 | ₩37,544 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,468 | ₩38,655 | ₩37,531 | ₩38,093 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩39,097 | ₩39,190 | ₩37,946 | ₩38,682 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,525 | ₩39,525 | ₩38,267 | ₩38,749 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,164 | ₩39,793 | ₩38,869 | ₩39,217 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,485 | ₩39,525 | ₩38,762 | ₩39,150 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,458 | ₩40,047 | ₩39,297 | ₩39,726 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,405 | ₩39,927 | ₩39,016 | ₩39,364 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,892 | ₩39,592 | ₩37,437 | ₩39,070 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩39,057 | ₩39,605 | ₩35,938 | ₩37,437 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩41,051 | ₩41,359 | ₩40,556 | ₩41,011 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,462 | ₩41,533 | ₩40,060 | ₩40,850 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,645 | ₩40,368 | ₩39,351 | ₩40,341 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,726 | ₩39,726 | ₩39,097 | ₩39,592 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,334 | ₩40,154 | ₩38,200 | ₩39,766 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,334 | ₩38,816 | ₩37,986 | ₩38,548 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,668 | ₩38,668 | ₩37,718 | ₩38,053 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩38,949 | ₩38,949 | ₩37,865 | ₩38,146 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,883 | ₩39,110 | ₩38,387 | ₩38,963 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,705 | ₩39,177 | ₩37,584 | ₩38,856 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,236 | ₩38,053 | ₩37,035 | ₩37,330 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,263 | ₩37,464 | ₩36,567 | ₩36,861 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,330 | ₩37,611 | ₩36,995 | ₩37,209 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,879 | ₩37,959 | ₩37,156 | ₩37,397 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,785 | ₩38,320 | ₩37,705 | ₩38,053 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,213 | ₩38,213 | ₩37,745 | ₩37,745 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,374 | ₩38,374 | ₩37,062 | ₩38,146 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,383 | ₩38,468 | ₩37,383 | ₩37,946 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩36,995 | ₩37,303 | ₩36,500 | ₩37,303 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,299 | ₩37,798 | ₩36,125 | ₩37,009 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩37,062 | ₩37,062 | ₩35,550 | ₩35,603 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,911 | ₩37,825 | ₩35,590 | ₩37,209 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩36,982 | ₩36,982 | ₩35,630 | ₩35,925 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,303 | ₩37,624 | ₩36,647 | ₩36,848 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩37,035 | ₩37,236 | ₩36,728 | ₩37,089 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,393 | ₩37,357 | ₩35,991 | ₩36,928 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,406 | ₩36,754 | ₩36,165 | ₩36,313 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,674 | ₩36,928 | ₩36,139 | ₩36,339 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,376 | ₩36,513 | ₩35,376 | ₩36,487 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,466 | ₩35,724 | ₩34,466 | ₩35,068 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,729 | ₩34,345 | ₩33,649 | ₩34,332 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,903 | ₩33,917 | ₩33,315 | ₩33,783 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,185 | ₩34,599 | ₩33,663 | ₩33,796 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,466 | ₩34,466 | ₩33,970 | ₩34,144 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,248 | ₩34,439 | ₩33,248 | ₩34,292 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,793 | ₩33,582 | ₩32,739 | ₩33,542 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,284 | ₩32,619 | ₩31,923 | ₩32,592 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,471 | ₩32,793 | ₩32,297 | ₩32,471 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,649 | ₩34,144 | ₩32,378 | ₩32,445 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,207 | ₩33,435 | ₩33,033 | ₩33,114 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩34,037 | ₩34,037 | ₩32,913 | ₩33,248 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,238 | ₩34,640 | ₩33,676 | ₩33,689 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,295 | ₩36,139 | ₩34,533 | ₩34,573 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,433 | ₩36,580 | ₩35,724 | ₩35,925 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,808 | ₩37,076 | ₩36,152 | ₩36,326 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,835 | ₩37,317 | ₩36,513 | ₩36,768 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,326 | ₩36,969 | ₩36,299 | ₩36,687 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,477 | ₩37,477 | ₩34,961 | ₩35,911 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,418 | ₩40,154 | ₩37,665 | ₩37,678 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩35,938 | ₩39,766 | ₩35,938 | ₩39,565 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,536 | ₩36,112 | ₩34,961 | ₩35,777 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,728 | ₩36,728 | ₩35,456 | ₩36,085 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,684 | ₩37,116 | ₩35,242 | ₩36,754 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,406 | ₩36,460 | ₩35,643 | ₩35,643 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,460 | ₩37,169 | ₩36,139 | ₩36,567 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,460 | ₩36,728 | ₩36,152 | ₩36,366 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,580 | ₩36,687 | ₩36,152 | ₩36,353 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,594 | ₩36,621 | ₩36,125 | ₩36,232 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,844 | ₩36,179 | ₩35,724 | ₩36,099 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,884 | ₩35,938 | ₩35,108 | ₩35,590 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,483 | ₩36,099 | ₩35,483 | ₩36,032 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩35,068 | ₩35,630 | ₩35,068 | ₩35,630 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,215 | ₩35,443 | ₩34,666 | ₩34,787 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,443 | ₩35,670 | ₩35,055 | ₩35,443 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,804 | ₩35,831 | ₩34,921 | ₩35,202 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,412 | ₩35,710 | ₩34,077 | ₩35,550 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,466 | ₩35,055 | ₩34,265 | ₩34,894 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,362 | ₩35,389 | ₩33,930 | ₩33,984 | -3.90% | 8.3만 |
|---|