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 | ₩24,488 | ₩25,118 | ₩23,227 | ₩23,670 | -3.34% | 95.9만 |
| 2026.09.28–2026.10.02 | ₩25,480 | ₩25,521 | ₩23,831 | ₩24,488 | -3.89% | 115.4만 |
| 2026.09.21–2026.09.25 | ₩25,977 | ₩26,084 | ₩25,132 | ₩25,614 | -1.39% | 91만 |
| 2026.09.14–2026.09.18 | ₩25,091 | ₩26,325 | ₩24,998 | ₩25,936 | +3.37% | 161.5만 |
| 2026.09.08–2026.09.11 | ₩26,352 | ₩26,379 | ₩25,427 | ₩25,749 | -2.29% | 152.8만 |
| 2026.08.31–2026.09.04 | ₩25,762 | ₩26,352 | ₩24,689 | ₩26,352 | +2.29% | 162.3만 |
| 2026.08.24–2026.08.28 | ₩26,352 | ₩26,969 | ₩25,319 | ₩25,762 | -2.24% | 132.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,090 |
| ₩27,130 |
| ₩25,749 |
| ₩26,473 |
| -2.28% |
| 96.7만 |
| 2026.08.10–2026.08.14 | ₩27,586 | ₩27,760 | ₩26,298 | ₩27,237 | -1.26% | 150.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,115 | ₩38,448 | ₩25,668 | ₩28,337 | -21.54% | 212.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,565 | ₩36,692 | ₩34,398 | ₩36,531 | +2.71% | 72.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,987 | ₩37,054 | ₩35,216 | ₩35,431 | -4.21% | 69.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,014 | ₩37,590 | ₩36,155 | ₩36,987 | -0.07% | 68.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,469 | ₩38,448 | ₩35,391 | ₩37,483 | +0.04% | 77.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,510 | ₩38,811 | ₩36,088 | ₩37,121 | -1.04% | 57.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,121 | ₩38,207 | ₩36,383 | ₩37,563 | +1.19% | 75.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,697 | ₩39,280 | ₩37,081 | ₩37,590 | -0.28% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,370 | ₩37,389 | ₩35,096 | ₩36,705 | +0.92% | 137.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,701 | ₩41,077 | ₩35,820 | ₩36,102 | -11.30% | 92.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,723 | ₩48,037 | ₩38,274 | ₩41,466 | -11.25% | 145만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,525 | ₩46,052 | ₩41,439 | ₩45,972 | +8.10% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,098 | ₩47,259 | ₩42,726 | ₩42,914 | -8.88% | 59.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,343 | ₩47,876 | ₩42,592 | ₩47,447 | +9.47% | 99.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,524 | ₩45,328 | ₩40,795 | ₩43,330 | -2.68% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,545 | ₩46,039 | ₩43,330 | ₩44,309 | +1.76% | 72.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,836 | ₩44,604 | ₩40,420 | ₩43,880 | +7.45% | 50.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,872 | ₩41,573 | ₩37,201 | ₩41,157 | +8.68% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,952 | ₩39,709 | ₩36,088 | ₩38,167 | +0.57% | 56.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,573 | ₩42,431 | ₩37,322 | ₩37,657 | -9.42% | 80.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,376 | ₩43,598 | ₩37,376 | ₩40,447 | +8.22% | 110.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,709 | ₩41,104 | ₩36,692 | ₩36,960 | -6.92% | 110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,096 | ₩44,228 | ₩39,950 | ₩40,541 | -3.70% | 89.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,317 | ₩44,228 | ₩42,364 | ₩42,847 | -1.08% | 74.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,493 | ₩44,269 | ₩41,224 | ₩44,027 | +6.11% | 63.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,058 | ₩42,686 | ₩39,454 | ₩41,815 | +4.39% | 93.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,073 | ₩42,458 | ₩36,745 | ₩40,071 | +5.25% | 127.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,562 | ₩39,870 | ₩37,604 | ₩38,167 | -3.53% | 76.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,132 | ₩40,125 | ₩36,008 | ₩39,803 | +1.71% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,408 | ₩41,613 | ₩38,274 | ₩41,090 | +6.98% | 51만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,778 | ₩39,253 | ₩37,657 | ₩38,623 | +2.24% | 49.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,952 | ₩38,127 | ₩36,638 | ₩37,402 | -1.45% | 36.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,456 | ₩38,542 | ₩37,134 | ₩38,127 | +1.79% | 31만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,054 | ₩37,899 | ₩35,619 | ₩37,376 | +0.87% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,745 | ₩37,697 | ₩36,061 | ₩36,920 | +0.47% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,251 | ₩36,584 | ₩33,379 | ₩36,558 | +6.73% | 36.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,347 | ₩34,533 | ₩31,985 | ₩34,211 | +5.76% | 51.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,305 | ₩34,707 | ₩32,360 | ₩32,534 | -5.16% | 62.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,397 | ₩37,389 | ₩34,600 | ₩34,640 | -4.83% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,799 | ₩40,232 | ₩35,029 | ₩35,981 | -2.22% | 64.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,651 | ₩37,242 | ₩35,310 | ₩36,826 | +0.48% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,136 | ₩36,692 | ₩35,136 | ₩36,303 | +3.32% | 29.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,533 | ₩35,900 | ₩34,144 | ₩34,854 | +0.93% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,431 | ₩35,458 | ₩33,996 | ₩34,050 | -3.90% | 8.3만 |
|---|