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 | ₩24,469 | ₩25,099 | ₩23,209 | ₩23,651 | -3.34% | 95.9만 |
| 2026.09.28–2026.10.02 | ₩25,460 | ₩25,501 | ₩23,812 | ₩24,469 | -3.89% | 115.4만 |
| 2026.09.21–2026.09.25 | ₩25,956 | ₩26,063 | ₩25,112 | ₩25,594 | -1.39% | 91만 |
| 2026.09.14–2026.09.18 | ₩25,072 | ₩26,305 | ₩24,978 | ₩25,916 | +3.37% | 161.5만 |
| 2026.09.08–2026.09.11 | ₩26,331 | ₩26,358 | ₩25,407 | ₩25,728 | -2.29% | 152.8만 |
| 2026.08.31–2026.09.04 | ₩25,742 | ₩26,331 | ₩24,670 | ₩26,331 | +2.29% | 162.3만 |
| 2026.08.24–2026.08.28 | ₩26,331 | ₩26,948 | ₩25,300 | ₩25,742 | -2.24% | 132.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,068 |
| ₩27,109 |
| ₩25,728 |
| ₩26,452 |
| -2.28% |
| 96.7만 |
| 2026.08.10–2026.08.14 | ₩27,564 | ₩27,738 | ₩26,278 | ₩27,216 | -1.26% | 150.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,087 | ₩38,418 | ₩25,648 | ₩28,315 | -21.54% | 212.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,537 | ₩36,663 | ₩34,372 | ₩36,502 | +2.71% | 72.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,958 | ₩37,025 | ₩35,189 | ₩35,403 | -4.21% | 69.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,985 | ₩37,561 | ₩36,127 | ₩36,958 | -0.07% | 68.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,440 | ₩38,418 | ₩35,363 | ₩37,454 | +0.04% | 77.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,480 | ₩38,780 | ₩36,060 | ₩37,092 | -1.04% | 57.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,092 | ₩38,177 | ₩36,355 | ₩37,534 | +1.19% | 75.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,668 | ₩39,249 | ₩37,052 | ₩37,561 | -0.28% | 78만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,341 | ₩37,360 | ₩35,068 | ₩36,676 | +0.92% | 137.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,670 | ₩41,045 | ₩35,792 | ₩36,073 | -11.30% | 92.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,686 | ₩48,000 | ₩38,244 | ₩41,433 | -11.25% | 145만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,492 | ₩46,016 | ₩41,407 | ₩45,936 | +8.10% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,062 | ₩47,222 | ₩42,693 | ₩42,881 | -8.88% | 59.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,309 | ₩47,839 | ₩42,559 | ₩47,410 | +9.47% | 99.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,489 | ₩45,293 | ₩40,763 | ₩43,296 | -2.68% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,510 | ₩46,003 | ₩43,296 | ₩44,274 | +1.76% | 72.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,804 | ₩44,569 | ₩40,388 | ₩43,845 | +7.45% | 50.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,842 | ₩41,541 | ₩37,172 | ₩41,125 | +8.68% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,923 | ₩39,678 | ₩36,060 | ₩38,137 | +0.57% | 56.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,541 | ₩42,398 | ₩37,293 | ₩37,628 | -9.42% | 80.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,346 | ₩43,564 | ₩37,346 | ₩40,415 | +8.22% | 110.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,678 | ₩41,072 | ₩36,663 | ₩36,931 | -6.92% | 110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,063 | ₩44,194 | ₩39,919 | ₩40,509 | -3.70% | 89.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,283 | ₩44,194 | ₩42,331 | ₩42,814 | -1.08% | 74.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,460 | ₩44,234 | ₩41,192 | ₩43,993 | +6.11% | 63.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,026 | ₩42,653 | ₩39,423 | ₩41,782 | +4.39% | 93.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,043 | ₩42,425 | ₩36,717 | ₩40,040 | +5.25% | 127.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,531 | ₩39,839 | ₩37,574 | ₩38,137 | -3.53% | 76.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,102 | ₩40,093 | ₩35,980 | ₩39,772 | +1.71% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,378 | ₩41,581 | ₩38,244 | ₩41,058 | +6.98% | 51만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,748 | ₩39,222 | ₩37,628 | ₩38,593 | +2.24% | 49.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,923 | ₩38,097 | ₩36,609 | ₩37,373 | -1.45% | 36.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,427 | ₩38,512 | ₩37,105 | ₩38,097 | +1.79% | 31만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,025 | ₩37,869 | ₩35,591 | ₩37,346 | +0.87% | 49.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,717 | ₩37,668 | ₩36,033 | ₩36,891 | +0.47% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,224 | ₩36,556 | ₩33,353 | ₩36,529 | +6.73% | 36.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,321 | ₩34,506 | ₩31,959 | ₩34,184 | +5.76% | 51.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,278 | ₩34,680 | ₩32,335 | ₩32,509 | -5.16% | 62.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,368 | ₩37,360 | ₩34,573 | ₩34,613 | -4.83% | 59.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,770 | ₩40,201 | ₩35,001 | ₩35,953 | -2.22% | 64.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,623 | ₩37,212 | ₩35,283 | ₩36,797 | +0.48% | 52.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,109 | ₩36,663 | ₩35,109 | ₩36,274 | +3.32% | 29.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,506 | ₩35,872 | ₩34,117 | ₩34,827 | +0.93% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,403 | ₩35,430 | ₩33,970 | ₩34,023 | -3.90% | 8.3만 |
|---|