시장 데이터를 불러오는 중
전체 종목
Aterian, Inc. - Common Stock 과거 주가
Aterian, Inc. - Common Stock · ATER · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aterian, Inc. - Common Stock · ATER · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩787 | ₩884 | ₩779 | ₩819 | +4.09% | 4.6만 |
| 2026.10.08 | ₩804 | ₩858 | ₩764 | ₩816 | +1.50% | 6.2만 |
| 2026.10.07 | ₩835 | ₩860 | ₩804 | ₩819 | -1.93% | 6.7만 |
| 2026.10.06 | ₩852 | ₩937 | ₩851 | ₩862 | +1.10% | 18.7만 |
| 2026.10.05 | ₩858 | ₩925 | ₩817 | ₩852 | -0.63% | 19.5만 |
| 2026.10.02 | ₩838 | ₩910 | ₩825 | ₩878 | +4.80% | 32.9만 |
| 2026.10.01 | ₩777 | ₩840 | ₩756 | ₩817 | +5.17% | 21.1만 |
| 2026.09.30 | ₩852 | ₩866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩787 |
| -7.70% |
| 33.1만 |
| 2026.09.29 | ₩871 | ₩871 | ₩844 | ₩844 | -3.08% | 5.5만 |
|---|
| 2026.09.28 | ₩884 | ₩905 | ₩844 | ₩870 | -1.67% | 10.6만 |
|---|
| 2026.09.25 | ₩898 | ₩925 | ₩874 | ₩890 | -0.90% | 7.7만 |
|---|
| 2026.09.24 | ₩854 | ₩925 | ₩844 | ₩905 | +5.97% | 15.6만 |
|---|
| 2026.09.23 | ₩884 | ₩884 | ₩844 | ₩851 | -3.79% | 12.8만 |
|---|
| 2026.09.22 | ₩925 | ₩925 | ₩844 | ₩880 | -4.78% | 17.8만 |
|---|
| 2026.09.21 | ₩925 | ₩938 | ₩874 | ₩896 | -3.04% | 25.6만 |
|---|
| 2026.09.18 | ₩911 | ₩942 | ₩872 | ₩938 | +2.94% | 21.7만 |
|---|
| 2026.09.17 | ₩925 | ₩951 | ₩891 | ₩925 | 0.00% | 19.2만 |
|---|
| 2026.09.16 | ₩925 | ₩938 | ₩884 | ₩922 | -0.29% | 23.5만 |
|---|
| 2026.09.15 | ₩1,002 | ₩1,002 | ₩884 | ₩931 | -7.09% | 46.9만 |
|---|
| 2026.09.14 | ₩1,006 | ₩1,097 | ₩951 | ₩993 | -1.33% | 76.5만 |
|---|
| 2026.09.11 | ₩1,193 | ₩1,227 | ₩947 | ₩1,036 | -13.15% | 117.1만 |
|---|
| 2026.09.10 | ₩965 | ₩1,206 | ₩938 | ₩1,148 | +19.03% | 608.7만 |
|---|
| 2026.09.09 | ₩1,004 | ₩1,099 | ₩905 | ₩951 | -5.21% | 231.7만 |
|---|
| 2026.09.08 | ₩890 | ₩1,367 | ₩884 | ₩977 | +9.79% | 4354.8만 |
|---|
| 2026.09.04 | ₩900 | ₩1,280 | ₩808 | ₩839 | -6.85% | 4849.8만 |
|---|
| 2026.09.03 | ₩708 | ₩898 | ₩701 | ₩828 | +17.05% | 167.6만 |
|---|
| 2026.09.02 | ₩591 | ₩765 | ₩591 | ₩682 | +15.42% | 79.8만 |
|---|
| 2026.09.01 | ₩563 | ₩627 | ₩536 | ₩603 | +7.14% | 46.4만 |
|---|
| 2026.08.31 | ₩536 | ₩549 | ₩523 | ₩536 | 0.00% | 8.4만 |
|---|
| 2026.08.28 | ₩549 | ₩549 | ₩523 | ₩524 | -4.63% | 14.1만 |
|---|
| 2026.08.27 | ₩565 | ₩602 | ₩523 | ₩525 | -7.11% | 12.6만 |
|---|
| 2026.08.26 | ₩579 | ₩603 | ₩549 | ₩556 | -3.94% | 10.5만 |
|---|
| 2026.08.25 | ₩610 | ₩616 | ₩563 | ₩563 | -7.69% | 7.3만 |
|---|
| 2026.08.24 | ₩584 | ₩612 | ₩576 | ₩594 | +1.61% | 6.7만 |
|---|
| 2026.08.21 | ₩595 | ₩616 | ₩576 | ₩583 | -2.03% | 12.6만 |
|---|
| 2026.08.20 | ₩602 | ₩643 | ₩563 | ₩576 | -4.23% | 18.8만 |
|---|
| 2026.08.19 | ₩627 | ₩650 | ₩616 | ₩619 | -1.28% | 14.3만 |
|---|
| 2026.08.18 | ₩608 | ₩657 | ₩591 | ₩607 | -0.22% | 28.3만 |
|---|
| 2026.08.17 | ₩736 | ₩736 | ₩603 | ₩612 | -16.76% | 20만 |
|---|
| 2026.08.14 | ₩649 | ₩722 | ₩630 | ₩670 | +3.31% | 13.1만 |
|---|
| 2026.08.13 | ₩622 | ₩657 | ₩616 | ₩649 | +4.31% | 18.6만 |
|---|
| 2026.08.12 | ₩638 | ₩657 | ₩618 | ₩627 | -1.68% | 11.6만 |
|---|
| 2026.08.11 | ₩604 | ₩683 | ₩604 | ₩655 | +8.43% | 123.3만 |
|---|
| 2026.08.10 | ₩670 | ₩670 | ₩630 | ₩643 | -4.00% | 11.1만 |
|---|
| 2026.08.07 | ₩608 | ₩685 | ₩608 | ₩661 | +8.59% | 15.4만 |
|---|
| 2026.08.06 | ₩678 | ₩683 | ₩616 | ₩618 | -8.89% | 12.1만 |
|---|
| 2026.08.05 | ₩653 | ₩689 | ₩630 | ₩678 | +3.90% | 24.1만 |
|---|
| 2026.08.04 | ₩602 | ₩733 | ₩602 | ₩678 | +12.69% | 47.7만 |
|---|
| 2026.08.03 | ₩563 | ₩595 | ₩551 | ₩588 | +4.52% | 14.6만 |
|---|
| 2026.07.31 | ₩536 | ₩575 | ₩523 | ₩549 | +2.50% | 27만 |
|---|
| 2026.07.30 | ₩492 | ₩545 | ₩492 | ₩523 | +6.27% | 30.1만 |
|---|
| 2026.07.29 | ₩531 | ₩536 | ₩484 | ₩503 | -5.30% | 26만 |
|---|
| 2026.07.28 | ₩485 | ₩630 | ₩474 | ₩520 | +7.18% | 279.2만 |
|---|
| 2026.07.27 | ₩578 | ₩578 | ₩474 | ₩484 | -16.24% | 31.2만 |
|---|
| 2026.07.24 | ₩603 | ₩736 | ₩536 | ₩537 | -10.89% | 81.1만 |
|---|
| 2026.07.23 | ₩819 | ₩887 | ₩737 | ₩737 | -9.98% | 60.2만 |
|---|
| 2026.07.22 | ₩1,353 | ₩1,380 | ₩804 | ₩859 | -36.53% | 88.1만 |
|---|
| 2026.07.21 | ₩1,608 | ₩1,635 | ₩1,380 | ₩1,380 | -14.17% | 34.4만 |
|---|
| 2026.07.20 | ₩1,715 | ₩1,715 | ₩1,662 | ₩1,675 | -2.34% | 11.5만 |
|---|
| 2026.07.17 | ₩1,635 | ₩1,822 | ₩1,635 | ₩1,742 | +6.56% | 15.1만 |
|---|
| 2026.07.16 | ₩1,662 | ₩1,729 | ₩1,648 | ₩1,715 | +3.23% | 8.1만 |
|---|
| 2026.07.15 | ₩1,635 | ₩1,742 | ₩1,635 | ₩1,729 | +5.74% | 17만 |
|---|
| 2026.07.14 | ₩1,608 | ₩1,662 | ₩1,599 | ₩1,621 | +0.83% | 10.8만 |
|---|
| 2026.07.13 | ₩1,541 | ₩1,635 | ₩1,541 | ₩1,595 | +3.48% | 12.4만 |
|---|
| 2026.07.10 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,541 | -4.17% | 13.5만 |
|---|
| 2026.07.09 | ₩1,635 | ₩1,636 | ₩1,568 | ₩1,595 | -2.46% | 17.2만 |
|---|
| 2026.07.08 | ₩1,702 | ₩1,782 | ₩1,608 | ₩1,662 | -2.36% | 24.1만 |
|---|
| 2026.07.07 | ₩1,809 | ₩1,943 | ₩1,608 | ₩1,662 | -8.15% | 60.5만 |
|---|
| 2026.07.06 | ₩1,715 | ₩1,770 | ₩1,688 | ₩1,755 | +2.34% | 13.7만 |
|---|
| 2026.07.02 | ₩1,729 | ₩1,789 | ₩1,675 | ₩1,688 | -2.33% | 4만 |
|---|
| 2026.07.01 | ₩1,769 | ₩1,782 | ₩1,688 | ₩1,688 | -4.55% | 4.6만 |
|---|
| 2026.06.30 | ₩1,755 | ₩1,836 | ₩1,755 | ₩1,769 | +0.76% | 10만 |
|---|
| 2026.06.29 | ₩1,635 | ₩1,822 | ₩1,635 | ₩1,796 | +9.84% | 20.1만 |
|---|
| 2026.06.26 | ₩1,675 | ₩1,735 | ₩1,581 | ₩1,675 | 0.00% | 26만 |
|---|
| 2026.06.25 | ₩1,849 | ₩1,896 | ₩1,662 | ₩1,662 | -10.14% | 23.5만 |
|---|
| 2026.06.24 | ₩1,782 | ₩1,970 | ₩1,750 | ₩1,863 | +4.51% | 26.4만 |
|---|
| 2026.06.23 | ₩1,742 | ₩1,782 | ₩1,729 | ₩1,742 | 0.00% | 7만 |
|---|
| 2026.06.22 | ₩1,849 | ₩1,900 | ₩1,769 | ₩1,769 | -4.35% | 14만 |
|---|
| 2026.06.18 | ₩1,608 | ₩1,930 | ₩1,568 | ₩1,849 | +15.00% | 61만 |
|---|
| 2026.06.17 | ₩1,635 | ₩1,662 | ₩1,568 | ₩1,568 | -4.10% | 13만 |
|---|
| 2026.06.16 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,688 | +0.80% | 10.3만 |
|---|
| 2026.06.15 | ₩1,662 | ₩1,702 | ₩1,628 | ₩1,675 | +0.81% | 16.7만 |
|---|
| 2026.06.12 | ₩1,648 | ₩1,675 | ₩1,608 | ₩1,608 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩1,554 | ₩1,648 | ₩1,541 | ₩1,621 | +4.31% | 15.7만 |
|---|
| 2026.06.10 | ₩1,534 | ₩1,628 | ₩1,514 | ₩1,581 | +3.06% | 24.9만 |
|---|
| 2026.06.09 | ₩1,528 | ₩1,635 | ₩1,501 | ₩1,501 | -1.75% | 25.2만 |
|---|
| 2026.06.08 | ₩1,367 | ₩1,521 | ₩1,367 | ₩1,501 | +9.80% | 11.9만 |
|---|
| 2026.06.05 | ₩1,407 | ₩1,419 | ₩1,353 | ₩1,394 | -0.95% | 14.4만 |
|---|
| 2026.06.04 | ₩1,380 | ₩1,514 | ₩1,380 | ₩1,447 | +4.85% | 20.9만 |
|---|
| 2026.06.03 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,434 | 0.00% | 16.1만 |
|---|
| 2026.06.02 | ₩1,514 | ₩1,581 | ₩1,427 | ₩1,434 | -5.31% | 15.9만 |
|---|
| 2026.06.01 | ₩1,487 | ₩1,581 | ₩1,487 | ₩1,528 | +2.70% | 17.6만 |
|---|
| 2026.05.29 | ₩1,554 | ₩1,568 | ₩1,474 | ₩1,474 | -5.17% | 16.7만 |
|---|
| 2026.05.28 | ₩1,568 | ₩1,621 | ₩1,528 | ₩1,541 | -1.71% | 20.5만 |
|---|
| 2026.05.27 | ₩1,608 | ₩1,628 | ₩1,554 | ₩1,608 | 0.00% | 15.5만 |
|---|
| 2026.05.26 | ₩1,581 | ₩1,662 | ₩1,568 | ₩1,595 | +0.85% | 13.4만 |
|---|
| 2026.05.22 | ₩1,568 | ₩1,729 | ₩1,568 | ₩1,635 | +4.27% | 28.3만 |
|---|
| 2026.05.21 | ₩1,595 | ₩1,621 | ₩1,546 | ₩1,595 | 0.00% | 32.5만 |
|---|
| 2026.05.20 | ₩1,581 | ₩1,608 | ₩1,501 | ₩1,581 | 0.00% | 31.5만 |
|---|
| 2026.05.19 | ₩1,755 | ₩1,836 | ₩1,621 | ₩1,635 | -6.87% | 53.3만 |
|---|
| 2026.05.18 | ₩1,608 | ₩1,809 | ₩1,581 | ₩1,782 | +10.83% | 135.2만 |
|---|
| 2026.05.15 | ₩1,474 | ₩1,595 | ₩1,434 | ₩1,461 | -0.91% | 50.5만 |
|---|
| 2026.05.14 | ₩1,407 | ₩1,581 | ₩1,380 | ₩1,541 | +9.52% | 89.1만 |
|---|
| 2026.05.13 | ₩1,541 | ₩1,541 | ₩1,420 | ₩1,420 | -7.83% | 32.4만 |
|---|
| 2026.05.12 | ₩1,501 | ₩1,702 | ₩1,487 | ₩1,514 | +0.89% | 69.3만 |
|---|
| 2026.05.11 | ₩1,461 | ₩1,554 | ₩1,407 | ₩1,501 | +2.75% | 41.5만 |
|---|
| 2026.05.08 | ₩1,621 | ₩1,648 | ₩1,467 | ₩1,474 | -9.09% | 50.6만 |
|---|
| 2026.05.07 | ₩1,662 | ₩1,729 | ₩1,595 | ₩1,635 | -1.61% | 35만 |
|---|
| 2026.05.06 | ₩1,688 | ₩1,782 | ₩1,581 | ₩1,688 | 0.00% | 90.3만 |
|---|
| 2026.05.05 | ₩1,648 | ₩1,715 | ₩1,514 | ₩1,688 | +2.44% | 113.5만 |
|---|
| 2026.05.04 | ₩1,380 | ₩1,769 | ₩1,367 | ₩1,621 | +17.48% | 288.2만 |
|---|
| 2026.05.01 | ₩1,286 | ₩1,501 | ₩1,221 | ₩1,407 | +9.37% | 163만 |
|---|
| 2026.04.30 | ₩1,353 | ₩1,415 | ₩1,230 | ₩1,273 | -5.94% | 220.4만 |
|---|
| 2026.04.29 | ₩1,380 | ₩1,581 | ₩1,340 | ₩1,420 | +2.91% | 716.1만 |
|---|
| 2026.04.28 | ₩1,474 | ₩2,506 | ₩1,307 | ₩1,487 | +0.91% | 2.6억 |
|---|
| 2026.04.27 | ₩884 | ₩938 | ₩879 | ₩880 | -0.45% | 3.5만 |
|---|
| 2026.04.24 | ₩926 | ₩939 | ₩828 | ₩880 | -4.92% | 7.5만 |
|---|
| 2026.04.23 | ₩958 | ₩958 | ₩926 | ₩950 | -0.84% | 2.4만 |
|---|
| 2026.04.22 | ₩927 | ₩965 | ₩925 | ₩962 | +3.76% | 3.2만 |
|---|
| 2026.04.21 | ₩978 | ₩978 | ₩917 | ₩951 | -2.74% | 3.7만 |
|---|
| 2026.04.20 | ₩951 | ₩972 | ₩950 | ₩972 | +2.11% | 3.7만 |
|---|
| 2026.04.17 | ₩951 | ₩965 | ₩938 | ₩953 | +0.14% | 5만 |
|---|
| 2026.04.16 | ₩938 | ₩951 | ₩913 | ₩951 | +1.43% | 5만 |
|---|
| 2026.04.15 | ₩938 | ₩951 | ₩888 | ₩918 | -2.14% | 2.6만 |
|---|
| 2026.04.14 | ₩890 | ₩941 | ₩890 | ₩927 | +4.22% | 4.4만 |
|---|
| 2026.04.13 | ₩886 | ₩923 | ₩871 | ₩911 | +2.87% | 2.6만 |
|---|
| 2026.04.10 | ₩978 | ₩978 | ₩886 | ₩903 | -7.67% | 8.6만 |
|---|
| 2026.04.09 | ₩926 | ₩965 | ₩925 | ₩962 | +3.91% | 2.8만 |
|---|
| 2026.04.08 | ₩958 | ₩965 | ₩911 | ₩965 | +0.70% | 5.4만 |
|---|
| 2026.04.07 | ₩883 | ₩896 | ₩817 | ₩896 | +1.52% | 5.1만 |
|---|
| 2026.04.06 | ₩781 | ₩864 | ₩771 | ₩862 | +10.29% | 2.5만 |
|---|
| 2026.04.02 | ₩750 | ₩817 | ₩750 | ₩808 | +7.68% | 3만 |
|---|
| 2026.04.01 | ₩801 | ₩811 | ₩740 | ₩808 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩760 | ₩803 | ₩737 | ₩768 | +1.06% | 3.6만 |
|---|
| 2026.03.30 | ₩750 | ₩780 | ₩734 | ₩758 | +1.07% | 2.1만 |
|---|
| 2026.03.27 | ₩813 | ₩817 | ₩752 | ₩752 | -7.58% | 3.7만 |
|---|
| 2026.03.26 | ₩753 | ₩831 | ₩753 | ₩809 | +7.47% | 3.1만 |
|---|
| 2026.03.25 | ₩784 | ₩803 | ₩777 | ₩800 | +2.05% | 2.1만 |
|---|
| 2026.03.24 | ₩804 | ₩817 | ₩764 | ₩764 | -5.00% | 1.9만 |
|---|
| 2026.03.23 | ₩831 | ₩831 | ₩775 | ₩779 | -6.29% | 2.7만 |
|---|
| 2026.03.20 | ₩769 | ₩823 | ₩754 | ₩804 | +4.53% | 11.2만 |
|---|
| 2026.03.19 | ₩780 | ₩833 | ₩738 | ₩791 | +1.37% | 2.5만 |
|---|
| 2026.03.18 | ₩843 | ₩844 | ₩804 | ₩807 | -4.29% | 3.1만 |
|---|
| 2026.03.17 | ₩800 | ₩844 | ₩777 | ₩824 | +3.02% | 3.4만 |
|---|
| 2026.03.16 | ₩791 | ₩844 | ₩745 | ₩813 | +2.88% | 7만 |
|---|
| 2026.03.13 | ₩777 | ₩804 | ₩732 | ₩779 | +0.17% | 5만 |
|---|
| 2026.03.12 | ₩737 | ₩804 | ₩724 | ₩777 | +5.45% | 5.1만 |
|---|
| 2026.03.11 | ₩722 | ₩799 | ₩722 | ₩771 | +6.68% | 2.5만 |
|---|
| 2026.03.10 | ₩777 | ₩777 | ₩725 | ₩728 | -6.38% | 4.7만 |
|---|
| 2026.03.09 | ₩804 | ₩804 | ₩732 | ₩742 | -7.67% | 8.7만 |
|---|
| 2026.03.06 | ₩785 | ₩803 | ₩764 | ₩771 | -1.88% | 2.3만 |
|---|
| 2026.03.05 | ₩752 | ₩804 | ₩752 | ₩765 | +1.78% | 8.4만 |
|---|
| 2026.03.04 | ₩737 | ₩777 | ₩737 | ₩752 | +2.00% | 1.5만 |
|---|
| 2026.03.03 | ₩737 | ₩791 | ₩737 | ₩738 | +0.18% | 7.6만 |
|---|
| 2026.03.02 | ₩750 | ₩812 | ₩750 | ₩764 | +1.79% | 7.7만 |
|---|
| 2026.02.27 | ₩764 | ₩829 | ₩750 | ₩762 | -0.18% | 7.9만 |
|---|
| 2026.02.26 | ₩765 | ₩817 | ₩764 | ₩803 | +4.90% | 3.3만 |
|---|
| 2026.02.25 | ₩748 | ₩803 | ₩748 | ₩779 | +4.12% | 7만 |
|---|
| 2026.02.24 | ₩750 | ₩803 | ₩737 | ₩757 | +0.89% | 8.2만 |
|---|
| 2026.02.23 | ₩752 | ₩771 | ₩720 | ₩753 | +0.18% | 4.6만 |
|---|
| 2026.02.20 | ₩764 | ₩791 | ₩741 | ₩771 | +0.88% | 6.5만 |
|---|
| 2026.02.19 | ₩765 | ₩777 | ₩737 | ₩757 | -1.05% | 3.4만 |
|---|
| 2026.02.18 | ₩791 | ₩792 | ₩690 | ₩765 | -3.22% | 13만 |
|---|
| 2026.02.17 | ₩840 | ₩871 | ₩768 | ₩775 | -7.81% | 15.4만 |
|---|
| 2026.02.13 | ₩868 | ₩922 | ₩854 | ₩854 | -1.70% | 3.4만 |
|---|
| 2026.02.12 | ₩913 | ₩953 | ₩852 | ₩864 | -5.29% | 4.3만 |
|---|
| 2026.02.11 | ₩933 | ₩976 | ₩888 | ₩922 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩898 | ₩990 | ₩871 | ₩938 | +4.48% | 18.2만 |
|---|
| 2026.02.09 | ₩884 | ₩914 | ₩838 | ₩871 | -1.52% | 5.2만 |
|---|
| 2026.02.06 | ₩839 | ₩890 | ₩839 | ₩872 | +3.99% | 5.7만 |
|---|
| 2026.02.05 | ₩905 | ₩911 | ₩824 | ₩831 | -8.15% | 6.7만 |
|---|
| 2026.02.04 | ₩860 | ₩906 | ₩860 | ₩895 | +4.05% | 5.8만 |
|---|
| 2026.02.03 | ₩898 | ₩938 | ₩859 | ₩871 | -2.99% | 11.3만 |
|---|
| 2026.02.02 | ₩911 | ₩951 | ₩911 | ₩938 | +2.94% | 3.3만 |
|---|
| 2026.01.30 | ₩937 | ₩966 | ₩911 | ₩929 | -0.86% | 6.8만 |
|---|
| 2026.01.29 | ₩938 | ₩951 | ₩919 | ₩938 | 0.00% | 5.1만 |
|---|
| 2026.01.28 | ₩887 | ₩1,022 | ₩887 | ₩941 | +6.04% | 9.9만 |
|---|
| 2026.01.27 | ₩1,044 | ₩1,045 | ₩938 | ₩970 | -7.06% | 9.8만 |
|---|
| 2026.01.26 | ₩1,018 | ₩1,067 | ₩1,018 | ₩1,029 | +1.05% | 5.5만 |
|---|
| 2026.01.23 | ₩1,045 | ₩1,072 | ₩1,005 | ₩1,010 | -3.33% | 3.5만 |
|---|
| 2026.01.22 | ₩1,072 | ₩1,116 | ₩1,008 | ₩1,021 | -4.75% | 11.7만 |
|---|
| 2026.01.21 | ₩1,045 | ₩1,203 | ₩1,018 | ₩1,072 | +2.56% | 50.8만 |
|---|
| 2026.01.20 | ₩1,032 | ₩1,065 | ₩1,005 | ₩1,014 | -1.69% | 5.2만 |
|---|
| 2026.01.16 | ₩1,056 | ₩1,081 | ₩1,018 | ₩1,034 | -2.03% | 5.7만 |
|---|
| 2026.01.15 | ₩1,045 | ₩1,099 | ₩1,020 | ₩1,036 | -0.90% | 6.9만 |
|---|
| 2026.01.14 | ₩1,018 | ₩1,063 | ₩994 | ₩1,014 | -0.39% | 3.4만 |
|---|
| 2026.01.13 | ₩1,076 | ₩1,115 | ₩981 | ₩1,026 | -4.61% | 13만 |
|---|
| 2026.01.12 | ₩1,143 | ₩1,143 | ₩1,072 | ₩1,091 | -4.57% | 8.7만 |
|---|
| 2026.01.09 | ₩1,072 | ₩1,183 | ₩1,072 | ₩1,101 | +2.75% | 6.5만 |
|---|
| 2026.01.08 | ₩1,237 | ₩1,254 | ₩1,087 | ₩1,112 | -10.08% | 23.5만 |
|---|
| 2026.01.07 | ₩1,131 | ₩1,223 | ₩1,096 | ₩1,219 | +7.82% | 26.6만 |
|---|
| 2026.01.06 | ₩1,043 | ₩1,085 | ₩1,020 | ₩1,060 | +1.67% | 13.3만 |
|---|
| 2026.01.05 | ₩927 | ₩1,100 | ₩926 | ₩1,045 | +12.72% | 61.9만 |
|---|
| 2026.01.02 | ₩951 | ₩961 | ₩902 | ₩961 | +0.99% | 8.1만 |
|---|
| 2025.12.31 | ₩886 | ₩950 | ₩858 | ₩933 | +5.30% | 11.8만 |
|---|
| 2025.12.30 | ₩884 | ₩911 | ₩882 | ₩898 | +1.52% | 8.3만 |
|---|
| 2025.12.29 | ₩911 | ₩918 | ₩878 | ₩887 | -2.65% | 10만 |
|---|
| 2025.12.26 | ₩931 | ₩938 | ₩905 | ₩938 | +0.72% | 4.3만 |
|---|
| 2025.12.24 | ₩911 | ₩937 | ₩890 | ₩931 | +2.21% | 6.1만 |
|---|
| 2025.12.23 | ₩946 | ₩957 | ₩906 | ₩925 | -2.27% | 6.3만 |
|---|
| 2025.12.22 | ₩922 | ₩951 | ₩898 | ₩946 | +2.62% | 7.7만 |
|---|
| 2025.12.19 | ₩951 | ₩963 | ₩884 | ₩922 | -3.10% | 14.2만 |
|---|
| 2025.12.18 | ₩938 | ₩967 | ₩911 | ₩931 | -0.71% | 8.5만 |
|---|
| 2025.12.17 | ₩942 | ₩978 | ₩926 | ₩929 | -1.42% | 3.8만 |
|---|
| 2025.12.16 | ₩985 | ₩1,005 | ₩938 | ₩942 | -4.35% | 7.5만 |
|---|
| 2025.12.15 | ₩1,004 | ₩1,072 | ₩939 | ₩969 | -3.47% | 28.6만 |
|---|
| 2025.12.12 | ₩907 | ₩1,163 | ₩907 | ₩1,032 | +13.74% | 37.9만 |
|---|
| 2025.12.11 | ₩1,193 | ₩1,260 | ₩1,139 | ₩1,197 | +0.34% | 16.6만 |
|---|
| 2025.12.10 | ₩1,273 | ₩1,293 | ₩1,179 | ₩1,223 | -3.89% | 17만 |
|---|
| 2025.12.09 | ₩1,394 | ₩1,407 | ₩1,154 | ₩1,307 | -6.25% | 96.2만 |
|---|
| 2025.12.08 | ₩1,072 | ₩1,307 | ₩1,063 | ₩1,233 | +15.00% | 71.1만 |
|---|
| 2025.12.05 | ₩1,057 | ₩1,072 | ₩1,045 | ₩1,065 | +0.76% | 1.8만 |
|---|
| 2025.12.04 | ₩1,045 | ₩1,072 | ₩1,012 | ₩1,072 | +2.56% | 11만 |
|---|
| 2025.12.03 | ₩1,049 | ₩1,055 | ₩1,005 | ₩1,055 | +0.51% | 3.9만 |
|---|
| 2025.12.02 | ₩1,006 | ₩1,032 | ₩1,005 | ₩1,014 | +0.80% | 1.5만 |
|---|
| 2025.12.01 | ₩992 | ₩1,018 | ₩992 | ₩1,018 | +2.70% | 5만 |
|---|
| 2025.11.28 | ₩978 | ₩1,005 | ₩951 | ₩1,004 | +2.60% | 5.8만 |
|---|
| 2025.11.26 | ₩973 | ₩973 | ₩938 | ₩941 | -3.31% | 8.4만 |
|---|
| 2025.11.25 | ₩911 | ₩965 | ₩911 | ₩961 | +5.44% | 6.2만 |
|---|
| 2025.11.24 | ₩926 | ₩930 | ₩871 | ₩907 | -2.03% | 11.7만 |
|---|
| 2025.11.21 | ₩927 | ₩951 | ₩872 | ₩900 | -2.89% | 7만 |
|---|
| 2025.11.20 | ₩1,024 | ₩1,044 | ₩925 | ₩937 | -8.51% | 8.4만 |
|---|
| 2025.11.19 | ₩951 | ₩1,045 | ₩938 | ₩984 | +3.38% | 13.2만 |
|---|
| 2025.11.18 | ₩1,057 | ₩1,081 | ₩957 | ₩957 | -9.51% | 10만 |
|---|
| 2025.11.17 | ₩1,112 | ₩1,206 | ₩1,041 | ₩1,041 | -6.39% | 7.6만 |
|---|
| 2025.11.14 | ₩1,112 | ₩1,139 | ₩1,085 | ₩1,123 | +0.96% | 3.3만 |
|---|
| 2025.11.13 | ₩1,127 | ₩1,182 | ₩1,085 | ₩1,110 | -1.55% | 17.9만 |
|---|
| 2025.11.12 | ₩1,162 | ₩1,206 | ₩1,114 | ₩1,144 | -1.50% | 5.2만 |
|---|
| 2025.11.11 | ₩1,152 | ₩1,166 | ₩1,132 | ₩1,148 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩1,106 | ₩1,246 | ₩1,101 | ₩1,159 | +4.85% | 1.7만 |
|---|
| 2025.11.07 | ₩1,139 | ₩1,166 | ₩1,088 | ₩1,101 | -3.29% | 6.4만 |
|---|
| 2025.11.06 | ₩1,152 | ₩1,152 | ₩1,099 | ₩1,123 | -2.56% | 8만 |
|---|
| 2025.11.05 | ₩1,219 | ₩1,219 | ₩1,127 | ₩1,135 | -6.92% | 10.3만 |
|---|
| 2025.11.04 | ₩1,233 | ₩1,257 | ₩1,206 | ₩1,206 | -2.17% | 8.4만 |
|---|
| 2025.11.03 | ₩1,289 | ₩1,293 | ₩1,233 | ₩1,260 | -2.29% | 3.7만 |
|---|
| 2025.10.31 | ₩1,284 | ₩1,328 | ₩1,276 | ₩1,285 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩1,288 | ₩1,327 | ₩1,273 | ₩1,289 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩1,313 | ₩1,367 | ₩1,288 | ₩1,288 | -1.94% | 5.8만 |
|---|
| 2025.10.28 | ₩1,327 | ₩1,340 | ₩1,300 | ₩1,320 | -0.51% | 4.3만 |
|---|
| 2025.10.27 | ₩1,340 | ₩1,394 | ₩1,313 | ₩1,327 | -1.00% | 6.4만 |
|---|
| 2025.10.24 | ₩1,380 | ₩1,380 | ₩1,345 | ₩1,353 | -1.94% | 3.1만 |
|---|
| 2025.10.23 | ₩1,300 | ₩1,380 | ₩1,273 | ₩1,380 | +6.19% | 6.2만 |
|---|
| 2025.10.22 | ₩1,353 | ₩1,367 | ₩1,307 | ₩1,313 | -2.97% | 12.4만 |
|---|
| 2025.10.21 | ₩1,353 | ₩1,380 | ₩1,327 | ₩1,367 | +0.99% | 7.8만 |
|---|
| 2025.10.20 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,360 | -0.49% | 4.6만 |
|---|
| 2025.10.17 | ₩1,367 | ₩1,394 | ₩1,323 | ₩1,367 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,367 | -4.67% | 7.6만 |
|---|
| 2025.10.15 | ₩1,420 | ₩1,461 | ₩1,410 | ₩1,434 | +0.94% | 6.9만 |
|---|
| 2025.10.14 | ₩1,434 | ₩1,506 | ₩1,394 | ₩1,420 | -0.93% | 9.5만 |
|---|
| 2025.10.13 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,407 | -2.78% | 6.2만 |
|---|
| 2025.10.10 | ₩1,621 | ₩1,688 | ₩1,394 | ₩1,407 | -13.22% | 37만 |
|---|