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 | ₩23,718 | ₩23,812 | ₩23,410 | ₩23,678 | -0.17% | 14.7만 |
| 2026.10.08 | ₩23,517 | ₩23,732 | ₩23,235 | ₩23,718 | +0.86% | 22만 |
| 2026.10.07 | ₩24,161 | ₩24,470 | ₩23,611 | ₩23,812 | -1.44% | 18.7만 |
| 2026.10.06 | ₩25,127 | ₩25,127 | ₩24,349 | ₩24,483 | -2.56% | 19.5만 |
| 2026.10.05 | ₩24,497 | ₩24,899 | ₩24,134 | ₩24,859 | +1.48% | 21만 |
| 2026.10.02 | ₩24,497 | ₩24,671 | ₩24,134 | ₩24,497 | 0.00% | 18.8만 |
| 2026.10.01 | ₩24,255 | ₩24,362 | ₩23,839 | ₩24,188 | -0.28% | 24.6만 |
| 2026.09.30 | ₩24,550 | ₩24,725 | ₩24,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,215 |
| -1.37% |
| 26.4만 |
| 2026.09.29 | ₩25,248 | ₩25,530 | ₩24,523 | ₩24,550 | -2.76% | 15.3만 |
|---|
| 2026.09.28 | ₩25,489 | ₩25,489 | ₩24,979 | ₩25,248 | -0.95% | 30.3만 |
|---|
| 2026.09.25 | ₩25,570 | ₩25,704 | ₩25,301 | ₩25,623 | +0.21% | 20.2만 |
|---|
| 2026.09.24 | ₩25,784 | ₩25,784 | ₩25,140 | ₩25,342 | -1.72% | 14.7만 |
|---|
| 2026.09.23 | ₩25,409 | ₩26,026 | ₩25,328 | ₩25,771 | +1.43% | 19.6만 |
|---|
| 2026.09.22 | ₩26,093 | ₩26,093 | ₩25,543 | ₩25,637 | -1.75% | 18.9만 |
|---|
| 2026.09.21 | ₩25,986 | ₩25,999 | ₩25,449 | ₩25,704 | -1.08% | 17.6만 |
|---|
| 2026.09.18 | ₩25,825 | ₩26,133 | ₩25,503 | ₩25,945 | +0.47% | 27.4만 |
|---|
| 2026.09.17 | ₩26,334 | ₩26,334 | ₩25,677 | ₩25,717 | -2.34% | 22.9만 |
|---|
| 2026.09.16 | ₩25,878 | ₩26,106 | ₩25,436 | ₩25,731 | -0.57% | 31.6만 |
|---|
| 2026.09.15 | ₩25,919 | ₩26,120 | ₩25,530 | ₩25,731 | -0.72% | 29.3만 |
|---|
| 2026.09.14 | ₩25,100 | ₩26,173 | ₩25,006 | ₩26,066 | +3.85% | 50.4만 |
|---|
| 2026.09.11 | ₩25,919 | ₩26,012 | ₩25,583 | ₩25,758 | -0.62% | 38.5만 |
|---|
| 2026.09.10 | ₩25,650 | ₩26,053 | ₩25,436 | ₩25,530 | -0.47% | 49.3만 |
|---|
| 2026.09.09 | ₩26,066 | ₩26,066 | ₩25,476 | ₩25,972 | -0.36% | 42.7만 |
|---|
| 2026.09.08 | ₩26,361 | ₩26,388 | ₩25,986 | ₩26,066 | -1.12% | 22.2만 |
|---|
| 2026.09.04 | ₩26,160 | ₩26,361 | ₩25,945 | ₩26,361 | +0.77% | 39.2만 |
|---|
| 2026.09.03 | ₩25,784 | ₩26,308 | ₩25,503 | ₩26,254 | +1.82% | 34.5만 |
|---|
| 2026.09.02 | ₩24,939 | ₩25,677 | ₩24,698 | ₩25,503 | +2.26% | 37.1만 |
|---|
| 2026.09.01 | ₩25,583 | ₩25,650 | ₩24,711 | ₩24,805 | -3.04% | 21.5만 |
|---|
| 2026.08.31 | ₩25,771 | ₩25,959 | ₩25,516 | ₩25,838 | +0.26% | 29.9만 |
|---|
| 2026.08.28 | ₩26,080 | ₩26,120 | ₩25,328 | ₩25,771 | -1.18% | 24.4만 |
|---|
| 2026.08.27 | ₩26,630 | ₩26,630 | ₩25,919 | ₩26,039 | -2.22% | 23.4만 |
|---|
| 2026.08.26 | ₩26,147 | ₩26,978 | ₩26,147 | ₩26,630 | +1.85% | 27.7만 |
|---|
| 2026.08.25 | ₩26,187 | ₩26,630 | ₩25,986 | ₩26,361 | +0.67% | 32.1만 |
|---|
| 2026.08.24 | ₩26,361 | ₩26,442 | ₩25,556 | ₩25,798 | -2.14% | 25.2만 |
|---|
| 2026.08.21 | ₩26,133 | ₩26,549 | ₩25,959 | ₩26,482 | +1.33% | 13.4만 |
|---|
| 2026.08.20 | ₩26,375 | ₩26,589 | ₩25,798 | ₩25,865 | -1.93% | 27.2만 |
|---|
| 2026.08.19 | ₩25,851 | ₩26,576 | ₩25,851 | ₩26,522 | +2.59% | 16.9만 |
|---|
| 2026.08.18 | ₩26,200 | ₩26,281 | ₩25,758 | ₩25,878 | -1.23% | 19.5만 |
|---|
| 2026.08.17 | ₩27,099 | ₩27,139 | ₩26,200 | ₩26,281 | -3.02% | 19.8만 |
|---|
| 2026.08.14 | ₩26,898 | ₩27,367 | ₩26,898 | ₩27,247 | +1.30% | 18.1만 |
|---|
| 2026.08.13 | ₩27,367 | ₩27,408 | ₩26,938 | ₩27,005 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩27,676 | ₩27,770 | ₩26,831 | ₩27,300 | -1.36% | 23.8만 |
|---|
| 2026.08.11 | ₩26,549 | ₩27,770 | ₩26,549 | ₩27,354 | +3.03% | 40.9만 |
|---|
| 2026.08.10 | ₩27,595 | ₩27,595 | ₩26,308 | ₩26,469 | -4.08% | 55.3만 |
|---|
| 2026.08.07 | ₩27,716 | ₩29,219 | ₩27,341 | ₩28,347 | +2.27% | 42.8만 |
|---|
| 2026.08.06 | ₩32,962 | ₩32,962 | ₩25,677 | ₩27,542 | -16.44% | 124만 |
|---|
| 2026.08.05 | ₩37,429 | ₩38,395 | ₩37,174 | ₩37,496 | +0.18% | 20.9만 |
|---|
| 2026.08.04 | ₩36,825 | ₩38,462 | ₩36,825 | ₩37,778 | +2.59% | 19.3만 |
|---|
| 2026.08.03 | ₩36,128 | ₩37,563 | ₩36,128 | ₩37,255 | +3.12% | 5.7만 |
|---|
| 2026.07.31 | ₩35,859 | ₩36,705 | ₩35,175 | ₩36,544 | +1.91% | 17.5만 |
|---|
| 2026.07.30 | ₩36,074 | ₩36,101 | ₩35,390 | ₩35,940 | -0.37% | 13만 |
|---|
| 2026.07.29 | ₩35,913 | ₩36,436 | ₩34,585 | ₩35,551 | -1.01% | 15.7만 |
|---|
| 2026.07.28 | ₩35,296 | ₩36,275 | ₩35,283 | ₩36,181 | +2.51% | 12.7만 |
|---|
| 2026.07.27 | ₩35,578 | ₩35,994 | ₩34,411 | ₩35,672 | +0.26% | 13.5만 |
|---|
| 2026.07.24 | ₩35,604 | ₩36,222 | ₩35,390 | ₩35,443 | -0.45% | 15.3만 |
|---|
| 2026.07.23 | ₩35,551 | ₩36,248 | ₩35,229 | ₩35,551 | 0.00% | 19만 |
|---|
| 2026.07.22 | ₩35,685 | ₩36,476 | ₩35,685 | ₩36,047 | +1.02% | 8.3만 |
|---|
| 2026.07.21 | ₩35,994 | ₩36,597 | ₩35,309 | ₩35,980 | -0.04% | 13.3만 |
|---|
| 2026.07.20 | ₩37,000 | ₩37,067 | ₩35,564 | ₩35,698 | -3.52% | 14.1만 |
|---|
| 2026.07.17 | ₩36,785 | ₩37,416 | ₩36,758 | ₩37,000 | +0.58% | 7.8만 |
|---|
| 2026.07.16 | ₩36,476 | ₩37,563 | ₩36,476 | ₩37,281 | +2.21% | 8.2만 |
|---|
| 2026.07.15 | ₩36,235 | ₩36,852 | ₩36,168 | ₩36,745 | +1.41% | 10.6만 |
|---|
| 2026.07.14 | ₩37,241 | ₩37,362 | ₩36,409 | ₩36,450 | -2.13% | 31.2만 |
|---|
| 2026.07.13 | ₩37,027 | ₩37,603 | ₩36,436 | ₩36,624 | -1.09% | 11.1만 |
|---|
| 2026.07.10 | ₩37,590 | ₩38,288 | ₩37,496 | ₩37,496 | -0.25% | 9.7만 |
|---|
| 2026.07.09 | ₩36,785 | ₩37,362 | ₩36,691 | ₩37,214 | +1.17% | 9.5만 |
|---|
| 2026.07.08 | ₩36,691 | ₩36,691 | ₩35,403 | ₩36,544 | -0.40% | 14.3만 |
|---|
| 2026.07.07 | ₩37,831 | ₩38,006 | ₩36,772 | ₩36,986 | -2.23% | 24.5만 |
|---|
| 2026.07.06 | ₩37,483 | ₩38,462 | ₩37,483 | ₩38,194 | +1.90% | 19.9만 |
|---|
| 2026.07.02 | ₩37,992 | ₩38,381 | ₩36,785 | ₩37,134 | -2.26% | 18.9만 |
|---|
| 2026.07.01 | ₩38,811 | ₩38,811 | ₩37,724 | ₩37,791 | -2.63% | 6.2만 |
|---|
| 2026.06.30 | ₩37,268 | ₩38,824 | ₩37,107 | ₩38,610 | +3.60% | 15.7만 |
|---|
| 2026.06.29 | ₩37,523 | ₩37,523 | ₩36,101 | ₩36,986 | -1.43% | 16.3만 |
|---|
| 2026.06.26 | ₩37,201 | ₩37,738 | ₩36,758 | ₩37,577 | +1.01% | 15.4만 |
|---|
| 2026.06.25 | ₩37,630 | ₩38,220 | ₩37,429 | ₩37,724 | +0.25% | 10.7만 |
|---|
| 2026.06.24 | ₩36,678 | ₩37,657 | ₩36,678 | ₩37,536 | +2.34% | 16.5만 |
|---|
| 2026.06.23 | ₩36,637 | ₩37,040 | ₩36,396 | ₩36,664 | +0.07% | 20.1만 |
|---|
| 2026.06.22 | ₩37,134 | ₩37,818 | ₩37,134 | ₩37,389 | +0.69% | 13만 |
|---|
| 2026.06.18 | ₩38,529 | ₩38,529 | ₩37,094 | ₩37,603 | -2.40% | 17.4만 |
|---|
| 2026.06.17 | ₩37,791 | ₩39,294 | ₩37,791 | ₩37,992 | +0.53% | 26.1만 |
|---|
| 2026.06.16 | ₩38,153 | ₩38,516 | ₩37,496 | ₩37,523 | -1.65% | 12.6만 |
|---|
| 2026.06.15 | ₩37,711 | ₩38,811 | ₩37,201 | ₩37,885 | +0.46% | 21.9만 |
|---|
| 2026.06.12 | ₩36,222 | ₩36,798 | ₩35,765 | ₩36,718 | +1.37% | 26.7만 |
|---|
| 2026.06.11 | ₩35,631 | ₩36,155 | ₩35,108 | ₩36,061 | +1.20% | 22.9만 |
|---|
| 2026.06.10 | ₩36,517 | ₩36,933 | ₩35,417 | ₩35,417 | -3.01% | 21.1만 |
|---|
| 2026.06.09 | ₩36,852 | ₩37,375 | ₩35,645 | ₩36,946 | +0.25% | 41.5만 |
|---|
| 2026.06.08 | ₩36,383 | ₩37,402 | ₩35,806 | ₩36,637 | +0.70% | 24.9만 |
|---|
| 2026.06.05 | ₩37,509 | ₩37,724 | ₩35,833 | ₩36,114 | -3.72% | 27.4만 |
|---|
| 2026.06.04 | ₩38,864 | ₩39,039 | ₩37,295 | ₩37,912 | -2.45% | 16.3만 |
|---|
| 2026.06.03 | ₩40,032 | ₩40,032 | ₩38,690 | ₩38,703 | -3.32% | 16.7만 |
|---|
| 2026.06.02 | ₩39,951 | ₩40,608 | ₩39,750 | ₩40,058 | +0.27% | 10.1만 |
|---|
| 2026.06.01 | ₩40,716 | ₩41,091 | ₩39,160 | ₩39,575 | -2.80% | 22.4만 |
|---|
| 2026.05.29 | ₩40,461 | ₩42,393 | ₩40,045 | ₩41,480 | +2.52% | 16.5만 |
|---|
| 2026.05.28 | ₩43,573 | ₩44,928 | ₩38,288 | ₩40,823 | -6.31% | 93.1만 |
|---|
| 2026.05.27 | ₩46,484 | ₩48,054 | ₩46,350 | ₩47,316 | +1.79% | 21.9만 |
|---|
| 2026.05.26 | ₩46,739 | ₩46,739 | ₩45,331 | ₩46,551 | -0.40% | 13.5만 |
|---|
| 2026.05.22 | ₩44,888 | ₩46,068 | ₩44,405 | ₩45,988 | +2.45% | 10.2만 |
|---|
| 2026.05.21 | ₩43,224 | ₩44,284 | ₩42,661 | ₩44,257 | +2.39% | 6.7만 |
|---|
| 2026.05.20 | ₩42,674 | ₩43,506 | ₩42,191 | ₩43,452 | +1.82% | 8.7만 |
|---|
| 2026.05.19 | ₩42,379 | ₩42,876 | ₩41,454 | ₩42,218 | -0.38% | 11만 |
|---|
| 2026.05.18 | ₩42,540 | ₩43,546 | ₩42,299 | ₩42,862 | +0.76% | 9.3만 |
|---|
| 2026.05.15 | ₩42,741 | ₩43,748 | ₩42,741 | ₩42,929 | +0.44% | 13.6만 |
|---|
| 2026.05.14 | ₩44,593 | ₩44,606 | ₩43,117 | ₩43,479 | -2.50% | 11.7만 |
|---|
| 2026.05.13 | ₩44,740 | ₩45,143 | ₩44,163 | ₩44,163 | -1.29% | 13.3만 |
|---|
| 2026.05.12 | ₩45,908 | ₩45,908 | ₩44,123 | ₩44,687 | -2.66% | 12.4만 |
|---|
| 2026.05.11 | ₩47,115 | ₩47,276 | ₩45,827 | ₩45,948 | -2.48% | 8.4만 |
|---|
| 2026.05.08 | ₩46,055 | ₩47,893 | ₩46,055 | ₩47,464 | +3.06% | 17.3만 |
|---|
| 2026.05.07 | ₩46,028 | ₩46,605 | ₩45,505 | ₩46,471 | +0.96% | 13.2만 |
|---|
| 2026.05.06 | ₩46,511 | ₩47,034 | ₩45,264 | ₩45,666 | -1.82% | 31만 |
|---|
| 2026.05.05 | ₩43,318 | ₩46,229 | ₩43,318 | ₩46,028 | +6.26% | 24.5만 |
|---|
| 2026.05.04 | ₩43,359 | ₩43,761 | ₩42,607 | ₩43,077 | -0.65% | 13.5만 |
|---|
| 2026.05.01 | ₩43,533 | ₩43,909 | ₩42,849 | ₩43,345 | -0.43% | 8.3만 |
|---|
| 2026.04.30 | ₩42,460 | ₩43,748 | ₩42,030 | ₩43,533 | +2.53% | 17.8만 |
|---|
| 2026.04.29 | ₩42,513 | ₩42,782 | ₩41,950 | ₩42,084 | -1.01% | 22.9만 |
|---|
| 2026.04.28 | ₩43,734 | ₩44,499 | ₩40,810 | ₩42,661 | -2.45% | 18.4만 |
|---|
| 2026.04.27 | ₩44,539 | ₩45,344 | ₩44,338 | ₩44,365 | -0.39% | 11.2만 |
|---|
| 2026.04.24 | ₩45,975 | ₩46,055 | ₩44,311 | ₩44,324 | -3.59% | 19.7만 |
|---|
| 2026.04.23 | ₩44,311 | ₩45,894 | ₩43,761 | ₩45,612 | +2.94% | 12.7만 |
|---|
| 2026.04.22 | ₩44,861 | ₩44,982 | ₩43,828 | ₩44,499 | -0.81% | 12.4만 |
|---|
| 2026.04.21 | ₩44,244 | ₩44,915 | ₩43,721 | ₩43,989 | -0.58% | 15.2만 |
|---|
| 2026.04.20 | ₩43,560 | ₩44,714 | ₩43,345 | ₩44,432 | +2.00% | 12.1만 |
|---|
| 2026.04.17 | ₩42,795 | ₩44,620 | ₩42,795 | ₩43,895 | +2.57% | 18.7만 |
|---|
| 2026.04.16 | ₩41,279 | ₩42,191 | ₩41,279 | ₩41,990 | +1.72% | 7.1만 |
|---|
| 2026.04.15 | ₩42,379 | ₩42,902 | ₩41,212 | ₩41,360 | -2.41% | 10.6만 |
|---|
| 2026.04.14 | ₩42,312 | ₩42,943 | ₩42,030 | ₩42,379 | +0.16% | 6.2만 |
|---|
| 2026.04.13 | ₩40,850 | ₩42,487 | ₩40,434 | ₩42,312 | +3.58% | 7.9만 |
|---|
| 2026.04.10 | ₩41,588 | ₩41,588 | ₩40,863 | ₩41,172 | -1.00% | 6.4만 |
|---|
| 2026.04.09 | ₩40,716 | ₩41,333 | ₩40,716 | ₩41,158 | +1.09% | 9.8만 |
|---|
| 2026.04.08 | ₩40,286 | ₩41,065 | ₩39,575 | ₩40,689 | +1.00% | 12.1만 |
|---|
| 2026.04.07 | ₩37,912 | ₩38,368 | ₩37,214 | ₩37,952 | +0.11% | 24.1만 |
|---|
| 2026.04.06 | ₩37,885 | ₩38,583 | ₩37,711 | ₩38,529 | +1.70% | 9.5만 |
|---|
| 2026.04.02 | ₩37,818 | ₩39,025 | ₩37,362 | ₩38,180 | +0.96% | 9만 |
|---|
| 2026.04.01 | ₩38,247 | ₩39,723 | ₩38,247 | ₩38,771 | +1.37% | 10.3만 |
|---|
| 2026.03.31 | ₩36,852 | ₩38,274 | ₩36,356 | ₩37,831 | +2.66% | 17.4만 |
|---|
| 2026.03.30 | ₩37,966 | ₩37,966 | ₩36,101 | ₩36,383 | -4.17% | 20.1만 |
|---|
| 2026.03.27 | ₩39,173 | ₩39,186 | ₩37,335 | ₩37,670 | -3.84% | 18.5만 |
|---|
| 2026.03.26 | ₩40,179 | ₩41,226 | ₩39,629 | ₩39,696 | -1.20% | 14.2만 |
|---|
| 2026.03.25 | ₩41,051 | ₩41,185 | ₩40,072 | ₩40,769 | -0.69% | 13.3만 |
|---|
| 2026.03.24 | ₩40,367 | ₩41,212 | ₩40,313 | ₩40,367 | 0.00% | 17만 |
|---|
| 2026.03.23 | ₩41,588 | ₩42,446 | ₩40,823 | ₩40,863 | -1.74% | 17.5만 |
|---|
| 2026.03.20 | ₩41,735 | ₩41,735 | ₩39,964 | ₩40,461 | -3.05% | 19.3만 |
|---|
| 2026.03.19 | ₩41,869 | ₩41,869 | ₩40,528 | ₩41,655 | -0.51% | 21.6만 |
|---|
| 2026.03.18 | ₩41,373 | ₩43,613 | ₩40,930 | ₩42,715 | +3.24% | 36.1만 |
|---|
| 2026.03.17 | ₩38,878 | ₩41,145 | ₩38,878 | ₩41,024 | +5.52% | 18.4만 |
|---|
| 2026.03.16 | ₩37,389 | ₩38,797 | ₩37,389 | ₩38,703 | +3.52% | 15.4만 |
|---|
| 2026.03.13 | ₩38,623 | ₩39,066 | ₩36,705 | ₩36,973 | -4.27% | 21만 |
|---|
| 2026.03.12 | ₩39,321 | ₩39,468 | ₩37,764 | ₩38,113 | -3.07% | 32.8만 |
|---|
| 2026.03.11 | ₩40,394 | ₩40,675 | ₩39,683 | ₩39,951 | -1.10% | 15.6만 |
|---|
| 2026.03.10 | ₩40,649 | ₩41,118 | ₩40,005 | ₩40,246 | -0.99% | 19.2만 |
|---|
| 2026.03.09 | ₩39,723 | ₩41,024 | ₩39,025 | ₩40,729 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩40,971 | ₩41,199 | ₩39,964 | ₩40,555 | -1.02% | 20.2만 |
|---|
| 2026.03.05 | ₩42,889 | ₩43,359 | ₩41,145 | ₩41,856 | -2.41% | 11.8만 |
|---|
| 2026.03.04 | ₩43,774 | ₩43,895 | ₩43,037 | ₩43,278 | -1.13% | 20.2만 |
|---|
| 2026.03.03 | ₩42,943 | ₩43,506 | ₩41,950 | ₩43,278 | +0.78% | 24.5만 |
|---|
| 2026.03.02 | ₩42,111 | ₩44,244 | ₩41,896 | ₩44,043 | +4.59% | 12.9만 |
|---|
| 2026.02.27 | ₩42,996 | ₩43,466 | ₩42,379 | ₩42,862 | -0.31% | 15.6만 |
|---|
| 2026.02.26 | ₩43,077 | ₩43,707 | ₩43,050 | ₩43,587 | +1.18% | 14.2만 |
|---|
| 2026.02.25 | ₩43,734 | ₩43,788 | ₩43,198 | ₩43,412 | -0.74% | 11만 |
|---|
| 2026.02.24 | ₩43,372 | ₩44,244 | ₩42,715 | ₩43,613 | +0.56% | 16.4만 |
|---|
| 2026.02.23 | ₩43,332 | ₩43,895 | ₩42,500 | ₩43,104 | -0.53% | 17.3만 |
|---|
| 2026.02.20 | ₩43,520 | ₩44,284 | ₩43,238 | ₩44,043 | +1.20% | 17.7만 |
|---|
| 2026.02.19 | ₩41,963 | ₩43,855 | ₩41,869 | ₩43,640 | +4.00% | 16.4만 |
|---|
| 2026.02.18 | ₩42,299 | ₩42,299 | ₩41,239 | ₩42,044 | -0.60% | 13.4만 |
|---|
| 2026.02.17 | ₩41,507 | ₩43,211 | ₩41,507 | ₩42,419 | +2.20% | 16.4만 |
|---|
| 2026.02.13 | ₩41,319 | ₩42,057 | ₩40,729 | ₩41,829 | +1.23% | 12.9만 |
|---|
| 2026.02.12 | ₩41,534 | ₩42,111 | ₩40,528 | ₩41,373 | -0.39% | 15.4만 |
|---|
| 2026.02.11 | ₩42,205 | ₩42,205 | ₩40,756 | ₩41,266 | -2.23% | 16.6만 |
|---|
| 2026.02.10 | ₩40,313 | ₩42,701 | ₩39,830 | ₩41,990 | +4.16% | 30.7만 |
|---|
| 2026.02.09 | ₩40,072 | ₩40,179 | ₩39,468 | ₩40,179 | +0.27% | 17.9만 |
|---|
| 2026.02.06 | ₩39,710 | ₩41,896 | ₩39,710 | ₩40,085 | +0.95% | 22.6만 |
|---|
| 2026.02.05 | ₩39,790 | ₩40,461 | ₩38,931 | ₩39,321 | -1.18% | 31.2만 |
|---|
| 2026.02.04 | ₩39,401 | ₩42,473 | ₩39,052 | ₩40,582 | +3.00% | 31.8만 |
|---|
| 2026.02.03 | ₩37,308 | ₩38,368 | ₩37,308 | ₩38,086 | +2.09% | 15.4만 |
|---|
| 2026.02.02 | ₩38,086 | ₩38,623 | ₩36,758 | ₩37,630 | -1.20% | 26.2만 |
|---|
| 2026.01.30 | ₩38,556 | ₩38,744 | ₩37,617 | ₩38,180 | -0.97% | 19.2만 |
|---|
| 2026.01.29 | ₩39,186 | ₩39,280 | ₩38,033 | ₩38,771 | -1.06% | 14.2만 |
|---|
| 2026.01.28 | ₩39,616 | ₩39,616 | ₩38,355 | ₩38,838 | -1.96% | 13.2만 |
|---|
| 2026.01.27 | ₩39,253 | ₩39,884 | ₩38,958 | ₩39,307 | +0.14% | 17.6만 |
|---|
| 2026.01.26 | ₩39,575 | ₩39,616 | ₩38,851 | ₩39,240 | -0.85% | 12만 |
|---|
| 2026.01.23 | ₩39,549 | ₩40,139 | ₩39,388 | ₩39,817 | +0.68% | 10만 |
|---|
| 2026.01.22 | ₩39,495 | ₩40,018 | ₩39,106 | ₩39,455 | -0.10% | 18.9만 |
|---|
| 2026.01.21 | ₩37,979 | ₩39,683 | ₩37,523 | ₩39,160 | +3.11% | 12.7만 |
|---|
| 2026.01.20 | ₩39,146 | ₩39,696 | ₩36,020 | ₩37,523 | -4.15% | 49.4만 |
|---|
| 2026.01.16 | ₩41,145 | ₩41,454 | ₩40,649 | ₩41,105 | -0.10% | 11.4만 |
|---|
| 2026.01.15 | ₩40,555 | ₩41,628 | ₩40,152 | ₩40,944 | +0.96% | 14.4만 |
|---|
| 2026.01.14 | ₩39,736 | ₩40,461 | ₩39,441 | ₩40,434 | +1.76% | 8.3만 |
|---|
| 2026.01.13 | ₩39,817 | ₩39,817 | ₩39,186 | ₩39,683 | -0.34% | 6.4만 |
|---|
| 2026.01.12 | ₩38,422 | ₩40,246 | ₩38,288 | ₩39,857 | +3.74% | 10.5만 |
|---|
| 2026.01.09 | ₩38,422 | ₩38,905 | ₩38,073 | ₩38,636 | +0.56% | 7.5만 |
|---|
| 2026.01.08 | ₩38,757 | ₩38,757 | ₩37,805 | ₩38,140 | -1.59% | 10.8만 |
|---|
| 2026.01.07 | ₩39,039 | ₩39,039 | ₩37,952 | ₩38,234 | -2.06% | 7.4만 |
|---|
| 2026.01.06 | ₩38,972 | ₩39,200 | ₩38,475 | ₩39,052 | +0.21% | 10.3만 |
|---|
| 2026.01.05 | ₩37,791 | ₩39,267 | ₩37,670 | ₩38,945 | +3.05% | 13.3만 |
|---|
| 2026.01.02 | ₩37,322 | ₩38,140 | ₩37,120 | ₩37,416 | +0.25% | 12.2만 |
|---|
| 2025.12.31 | ₩37,348 | ₩37,550 | ₩36,651 | ₩36,946 | -1.08% | 7만 |
|---|
| 2025.12.30 | ₩37,416 | ₩37,697 | ₩37,080 | ₩37,295 | -0.32% | 5.8만 |
|---|
| 2025.12.29 | ₩37,966 | ₩38,046 | ₩37,241 | ₩37,483 | -1.27% | 11.7만 |
|---|
| 2025.12.26 | ₩37,872 | ₩38,408 | ₩37,791 | ₩38,140 | +0.71% | 4.8만 |
|---|
| 2025.12.24 | ₩38,301 | ₩38,301 | ₩37,831 | ₩37,831 | -1.23% | 2.5만 |
|---|
| 2025.12.23 | ₩38,462 | ₩38,462 | ₩37,147 | ₩38,234 | -0.59% | 10만 |
|---|
| 2025.12.22 | ₩37,469 | ₩38,556 | ₩37,469 | ₩38,033 | +1.50% | 13.8만 |
|---|
| 2025.12.19 | ₩37,080 | ₩37,389 | ₩36,584 | ₩37,389 | +0.83% | 11.1만 |
|---|
| 2025.12.18 | ₩36,383 | ₩37,885 | ₩36,208 | ₩37,094 | +1.95% | 15.5만 |
|---|
| 2025.12.17 | ₩37,147 | ₩37,147 | ₩35,631 | ₩35,685 | -3.94% | 5.9만 |
|---|
| 2025.12.16 | ₩35,994 | ₩37,912 | ₩35,672 | ₩37,295 | +3.62% | 11.2만 |
|---|
| 2025.12.15 | ₩37,067 | ₩37,067 | ₩35,712 | ₩36,007 | -2.86% | 6.2만 |
|---|
| 2025.12.12 | ₩37,389 | ₩37,711 | ₩36,731 | ₩36,933 | -1.22% | 5.9만 |
|---|
| 2025.12.11 | ₩37,120 | ₩37,322 | ₩36,812 | ₩37,174 | +0.14% | 10만 |
|---|
| 2025.12.10 | ₩36,476 | ₩37,442 | ₩36,074 | ₩37,013 | +1.47% | 11.4만 |
|---|
| 2025.12.09 | ₩36,490 | ₩36,839 | ₩36,248 | ₩36,396 | -0.26% | 4.5만 |
|---|
| 2025.12.08 | ₩36,758 | ₩37,013 | ₩36,222 | ₩36,423 | -0.91% | 9.4만 |
|---|
| 2025.12.05 | ₩35,457 | ₩36,597 | ₩35,457 | ₩36,570 | +3.14% | 11만 |
|---|
| 2025.12.04 | ₩34,545 | ₩35,806 | ₩34,545 | ₩35,148 | +1.75% | 7.3만 |
|---|
| 2025.12.03 | ₩33,807 | ₩34,424 | ₩33,726 | ₩34,411 | +1.79% | 6.1만 |
|---|
| 2025.12.02 | ₩33,981 | ₩33,995 | ₩33,391 | ₩33,860 | -0.36% | 5.6만 |
|---|
| 2025.12.01 | ₩34,263 | ₩34,679 | ₩33,740 | ₩33,874 | -1.14% | 6.8만 |
|---|
| 2025.11.28 | ₩34,545 | ₩34,545 | ₩34,048 | ₩34,223 | -0.93% | 6.1만 |
|---|
| 2025.11.26 | ₩33,324 | ₩34,518 | ₩33,324 | ₩34,370 | +3.14% | 10.7만 |
|---|
| 2025.11.25 | ₩32,868 | ₩33,659 | ₩32,814 | ₩33,619 | +2.29% | 14.3만 |
|---|
| 2025.11.24 | ₩32,358 | ₩32,693 | ₩31,996 | ₩32,666 | +0.95% | 20.7만 |
|---|
| 2025.11.21 | ₩32,546 | ₩32,868 | ₩32,371 | ₩32,546 | 0.00% | 18.5만 |
|---|
| 2025.11.20 | ₩33,726 | ₩34,223 | ₩32,452 | ₩32,519 | -3.58% | 15.2만 |
|---|
| 2025.11.19 | ₩33,284 | ₩33,512 | ₩33,109 | ₩33,190 | -0.28% | 8.2만 |
|---|
| 2025.11.18 | ₩34,115 | ₩34,115 | ₩32,988 | ₩33,324 | -2.32% | 10.4만 |
|---|
| 2025.11.17 | ₩34,317 | ₩34,719 | ₩33,753 | ₩33,767 | -1.60% | 10.2만 |
|---|
| 2025.11.14 | ₩35,376 | ₩36,222 | ₩34,612 | ₩34,652 | -2.05% | 13.6만 |
|---|
| 2025.11.13 | ₩36,517 | ₩36,664 | ₩35,806 | ₩36,007 | -1.40% | 15.1만 |
|---|
| 2025.11.12 | ₩36,892 | ₩37,161 | ₩36,235 | ₩36,409 | -1.31% | 11.6만 |
|---|
| 2025.11.11 | ₩36,919 | ₩37,402 | ₩36,597 | ₩36,852 | -0.18% | 9.1만 |
|---|
| 2025.11.10 | ₩36,409 | ₩37,053 | ₩36,383 | ₩36,772 | +0.99% | 10.4만 |
|---|
| 2025.11.07 | ₩37,563 | ₩37,563 | ₩35,041 | ₩35,994 | -4.18% | 11.2만 |
|---|
| 2025.11.06 | ₩39,508 | ₩40,246 | ₩37,751 | ₩37,764 | -4.41% | 15.4만 |
|---|
| 2025.11.05 | ₩36,020 | ₩39,857 | ₩36,020 | ₩39,656 | +10.09% | 15.7만 |
|---|
| 2025.11.04 | ₩35,618 | ₩36,195 | ₩35,041 | ₩35,859 | +0.68% | 11.3만 |
|---|
| 2025.11.03 | ₩36,812 | ₩36,812 | ₩35,537 | ₩36,168 | -1.75% | 10.6만 |
|---|
| 2025.10.31 | ₩35,765 | ₩37,201 | ₩35,323 | ₩36,839 | +3.00% | 12.9만 |
|---|
| 2025.10.30 | ₩36,490 | ₩36,544 | ₩35,725 | ₩35,725 | -2.10% | 17.4만 |
|---|
| 2025.10.29 | ₩36,544 | ₩37,255 | ₩36,222 | ₩36,651 | +0.29% | 11.6만 |
|---|
| 2025.10.28 | ₩36,544 | ₩36,812 | ₩36,235 | ₩36,450 | -0.26% | 4만 |
|---|
| 2025.10.27 | ₩36,664 | ₩36,772 | ₩36,235 | ₩36,436 | -0.62% | 6.4만 |
|---|
| 2025.10.24 | ₩36,678 | ₩36,705 | ₩36,208 | ₩36,315 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩35,926 | ₩36,262 | ₩35,806 | ₩36,181 | +0.71% | 6.9만 |
|---|
| 2025.10.22 | ₩35,967 | ₩36,020 | ₩35,189 | ₩35,672 | -0.82% | 6.5만 |
|---|
| 2025.10.21 | ₩35,564 | ₩36,181 | ₩35,564 | ₩36,114 | +1.55% | 6.8만 |
|---|
| 2025.10.20 | ₩35,148 | ₩35,712 | ₩35,148 | ₩35,712 | +1.60% | 3.8만 |
|---|
| 2025.10.17 | ₩35,296 | ₩35,524 | ₩34,746 | ₩34,867 | -1.22% | 6.2만 |
|---|
| 2025.10.16 | ₩35,524 | ₩35,752 | ₩35,135 | ₩35,524 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩35,886 | ₩35,913 | ₩35,001 | ₩35,283 | -1.68% | 8.3만 |
|---|
| 2025.10.14 | ₩34,491 | ₩35,792 | ₩34,156 | ₩35,631 | +3.31% | 9.8만 |
|---|
| 2025.10.13 | ₩34,545 | ₩35,135 | ₩34,343 | ₩34,974 | +1.24% | 5만 |
|---|
| 2025.10.10 | ₩35,443 | ₩35,470 | ₩34,008 | ₩34,062 | -3.90% | 8.3만 |
|---|