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 | ₩785 | ₩882 | ₩777 | ₩817 | +4.09% | 4.6만 |
| 2026.10.08 | ₩802 | ₩855 | ₩762 | ₩814 | +1.50% | 6.2만 |
| 2026.10.07 | ₩833 | ₩858 | ₩802 | ₩817 | -1.93% | 6.7만 |
| 2026.10.06 | ₩850 | ₩934 | ₩849 | ₩859 | +1.10% | 18.7만 |
| 2026.10.05 | ₩855 | ₩922 | ₩815 | ₩850 | -0.63% | 19.5만 |
| 2026.10.02 | ₩835 | ₩908 | ₩823 | ₩875 | +4.80% | 32.9만 |
| 2026.10.01 | ₩775 | ₩838 | ₩754 | ₩815 | +5.17% | 21.1만 |
| 2026.09.30 | ₩850 | ₩863 | ₩775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩785 |
| -7.70% |
| 33.1만 |
| 2026.09.29 | ₩869 | ₩869 | ₩842 | ₩842 | -3.08% | 5.5만 |
|---|
| 2026.09.28 | ₩882 | ₩902 | ₩842 | ₩867 | -1.67% | 10.6만 |
|---|
| 2026.09.25 | ₩895 | ₩922 | ₩871 | ₩887 | -0.90% | 7.7만 |
|---|
| 2026.09.24 | ₩851 | ₩922 | ₩842 | ₩902 | +5.97% | 15.6만 |
|---|
| 2026.09.23 | ₩882 | ₩882 | ₩842 | ₩849 | -3.79% | 12.8만 |
|---|
| 2026.09.22 | ₩922 | ₩922 | ₩842 | ₩878 | -4.78% | 17.8만 |
|---|
| 2026.09.21 | ₩922 | ₩936 | ₩871 | ₩894 | -3.04% | 25.6만 |
|---|
| 2026.09.18 | ₩909 | ₩940 | ₩870 | ₩936 | +2.94% | 21.7만 |
|---|
| 2026.09.17 | ₩922 | ₩949 | ₩889 | ₩922 | 0.00% | 19.2만 |
|---|
| 2026.09.16 | ₩922 | ₩936 | ₩882 | ₩920 | -0.29% | 23.5만 |
|---|
| 2026.09.15 | ₩1,000 | ₩1,000 | ₩882 | ₩929 | -7.09% | 46.9만 |
|---|
| 2026.09.14 | ₩1,004 | ₩1,095 | ₩949 | ₩990 | -1.33% | 76.5만 |
|---|
| 2026.09.11 | ₩1,190 | ₩1,224 | ₩945 | ₩1,033 | -13.15% | 117.1만 |
|---|
| 2026.09.10 | ₩962 | ₩1,203 | ₩936 | ₩1,145 | +19.03% | 608.7만 |
|---|
| 2026.09.09 | ₩1,001 | ₩1,096 | ₩902 | ₩949 | -5.21% | 231.7만 |
|---|
| 2026.09.08 | ₩887 | ₩1,363 | ₩882 | ₩974 | +9.79% | 4354.8만 |
|---|
| 2026.09.04 | ₩898 | ₩1,276 | ₩806 | ₩837 | -6.85% | 4849.8만 |
|---|
| 2026.09.03 | ₩706 | ₩895 | ₩699 | ₩826 | +17.05% | 167.6만 |
|---|
| 2026.09.02 | ₩589 | ₩763 | ₩589 | ₩680 | +15.42% | 79.8만 |
|---|
| 2026.09.01 | ₩561 | ₩626 | ₩535 | ₩601 | +7.14% | 46.4만 |
|---|
| 2026.08.31 | ₩535 | ₩548 | ₩521 | ₩535 | 0.00% | 8.4만 |
|---|
| 2026.08.28 | ₩548 | ₩548 | ₩521 | ₩523 | -4.63% | 14.1만 |
|---|
| 2026.08.27 | ₩564 | ₩600 | ₩521 | ₩524 | -7.11% | 12.6만 |
|---|
| 2026.08.26 | ₩577 | ₩601 | ₩548 | ₩555 | -3.94% | 10.5만 |
|---|
| 2026.08.25 | ₩608 | ₩615 | ₩561 | ₩561 | -7.69% | 7.3만 |
|---|
| 2026.08.24 | ₩583 | ₩611 | ₩575 | ₩592 | +1.61% | 6.7만 |
|---|
| 2026.08.21 | ₩593 | ₩615 | ₩575 | ₩581 | -2.03% | 12.6만 |
|---|
| 2026.08.20 | ₩600 | ₩642 | ₩561 | ₩575 | -4.23% | 18.8만 |
|---|
| 2026.08.19 | ₩626 | ₩648 | ₩615 | ₩617 | -1.28% | 14.3만 |
|---|
| 2026.08.18 | ₩607 | ₩655 | ₩589 | ₩605 | -0.22% | 28.3만 |
|---|
| 2026.08.17 | ₩734 | ₩734 | ₩601 | ₩611 | -16.76% | 20만 |
|---|
| 2026.08.14 | ₩647 | ₩720 | ₩628 | ₩668 | +3.31% | 13.1만 |
|---|
| 2026.08.13 | ₩620 | ₩655 | ₩615 | ₩647 | +4.31% | 18.6만 |
|---|
| 2026.08.12 | ₩636 | ₩655 | ₩616 | ₩626 | -1.68% | 11.6만 |
|---|
| 2026.08.11 | ₩603 | ₩682 | ₩603 | ₩654 | +8.43% | 123.3만 |
|---|
| 2026.08.10 | ₩668 | ₩668 | ₩628 | ₩642 | -4.00% | 11.1만 |
|---|
| 2026.08.07 | ₩607 | ₩683 | ₩607 | ₩659 | +8.59% | 15.4만 |
|---|
| 2026.08.06 | ₩676 | ₩682 | ₩615 | ₩616 | -8.89% | 12.1만 |
|---|
| 2026.08.05 | ₩651 | ₩687 | ₩628 | ₩676 | +3.90% | 24.1만 |
|---|
| 2026.08.04 | ₩600 | ₩731 | ₩600 | ₩676 | +12.69% | 47.7만 |
|---|
| 2026.08.03 | ₩561 | ₩593 | ₩549 | ₩587 | +4.52% | 14.6만 |
|---|
| 2026.07.31 | ₩535 | ₩573 | ₩521 | ₩548 | +2.50% | 27만 |
|---|
| 2026.07.30 | ₩491 | ₩544 | ₩491 | ₩521 | +6.27% | 30.1만 |
|---|
| 2026.07.29 | ₩529 | ₩535 | ₩482 | ₩501 | -5.30% | 26만 |
|---|
| 2026.07.28 | ₩484 | ₩628 | ₩473 | ₩519 | +7.18% | 279.2만 |
|---|
| 2026.07.27 | ₩576 | ₩576 | ₩473 | ₩482 | -16.24% | 31.2만 |
|---|
| 2026.07.24 | ₩601 | ₩734 | ₩535 | ₩536 | -10.89% | 81.1만 |
|---|
| 2026.07.23 | ₩817 | ₩885 | ₩735 | ₩735 | -9.98% | 60.2만 |
|---|
| 2026.07.22 | ₩1,350 | ₩1,377 | ₩802 | ₩857 | -36.53% | 88.1만 |
|---|
| 2026.07.21 | ₩1,604 | ₩1,631 | ₩1,377 | ₩1,377 | -14.17% | 34.4만 |
|---|
| 2026.07.20 | ₩1,711 | ₩1,711 | ₩1,657 | ₩1,671 | -2.34% | 11.5만 |
|---|
| 2026.07.17 | ₩1,631 | ₩1,818 | ₩1,631 | ₩1,738 | +6.56% | 15.1만 |
|---|
| 2026.07.16 | ₩1,657 | ₩1,724 | ₩1,644 | ₩1,711 | +3.23% | 8.1만 |
|---|
| 2026.07.15 | ₩1,631 | ₩1,738 | ₩1,631 | ₩1,724 | +5.74% | 17만 |
|---|
| 2026.07.14 | ₩1,604 | ₩1,657 | ₩1,595 | ₩1,617 | +0.83% | 10.8만 |
|---|
| 2026.07.13 | ₩1,537 | ₩1,631 | ₩1,537 | ₩1,591 | +3.48% | 12.4만 |
|---|
| 2026.07.10 | ₩1,604 | ₩1,604 | ₩1,510 | ₩1,537 | -4.17% | 13.5만 |
|---|
| 2026.07.09 | ₩1,631 | ₩1,632 | ₩1,564 | ₩1,591 | -2.46% | 17.2만 |
|---|
| 2026.07.08 | ₩1,697 | ₩1,778 | ₩1,604 | ₩1,657 | -2.36% | 24.1만 |
|---|
| 2026.07.07 | ₩1,804 | ₩1,938 | ₩1,604 | ₩1,657 | -8.15% | 60.5만 |
|---|
| 2026.07.06 | ₩1,711 | ₩1,766 | ₩1,684 | ₩1,751 | +2.34% | 13.7만 |
|---|
| 2026.07.02 | ₩1,724 | ₩1,784 | ₩1,671 | ₩1,684 | -2.33% | 4만 |
|---|
| 2026.07.01 | ₩1,764 | ₩1,778 | ₩1,684 | ₩1,684 | -4.55% | 4.6만 |
|---|
| 2026.06.30 | ₩1,751 | ₩1,831 | ₩1,751 | ₩1,764 | +0.76% | 10만 |
|---|
| 2026.06.29 | ₩1,631 | ₩1,818 | ₩1,631 | ₩1,791 | +9.84% | 20.1만 |
|---|
| 2026.06.26 | ₩1,671 | ₩1,731 | ₩1,577 | ₩1,671 | 0.00% | 26만 |
|---|
| 2026.06.25 | ₩1,844 | ₩1,891 | ₩1,657 | ₩1,657 | -10.14% | 23.5만 |
|---|
| 2026.06.24 | ₩1,778 | ₩1,965 | ₩1,746 | ₩1,858 | +4.51% | 26.4만 |
|---|
| 2026.06.23 | ₩1,738 | ₩1,778 | ₩1,724 | ₩1,738 | 0.00% | 7만 |
|---|
| 2026.06.22 | ₩1,844 | ₩1,895 | ₩1,764 | ₩1,764 | -4.35% | 14만 |
|---|
| 2026.06.18 | ₩1,604 | ₩1,925 | ₩1,564 | ₩1,844 | +15.00% | 61만 |
|---|
| 2026.06.17 | ₩1,631 | ₩1,657 | ₩1,564 | ₩1,564 | -4.10% | 13만 |
|---|
| 2026.06.16 | ₩1,671 | ₩1,738 | ₩1,671 | ₩1,684 | +0.80% | 10.3만 |
|---|
| 2026.06.15 | ₩1,657 | ₩1,697 | ₩1,624 | ₩1,671 | +0.81% | 16.7만 |
|---|
| 2026.06.12 | ₩1,644 | ₩1,671 | ₩1,604 | ₩1,604 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩1,550 | ₩1,644 | ₩1,537 | ₩1,617 | +4.31% | 15.7만 |
|---|
| 2026.06.10 | ₩1,530 | ₩1,624 | ₩1,510 | ₩1,577 | +3.06% | 24.9만 |
|---|
| 2026.06.09 | ₩1,524 | ₩1,631 | ₩1,497 | ₩1,497 | -1.75% | 25.2만 |
|---|
| 2026.06.08 | ₩1,363 | ₩1,517 | ₩1,363 | ₩1,497 | +9.80% | 11.9만 |
|---|
| 2026.06.05 | ₩1,403 | ₩1,415 | ₩1,350 | ₩1,390 | -0.95% | 14.4만 |
|---|
| 2026.06.04 | ₩1,377 | ₩1,510 | ₩1,377 | ₩1,443 | +4.85% | 20.9만 |
|---|
| 2026.06.03 | ₩1,430 | ₩1,470 | ₩1,403 | ₩1,430 | 0.00% | 16.1만 |
|---|
| 2026.06.02 | ₩1,510 | ₩1,577 | ₩1,423 | ₩1,430 | -5.31% | 15.9만 |
|---|
| 2026.06.01 | ₩1,484 | ₩1,577 | ₩1,484 | ₩1,524 | +2.70% | 17.6만 |
|---|
| 2026.05.29 | ₩1,550 | ₩1,564 | ₩1,470 | ₩1,470 | -5.17% | 16.7만 |
|---|
| 2026.05.28 | ₩1,564 | ₩1,617 | ₩1,524 | ₩1,537 | -1.71% | 20.5만 |
|---|
| 2026.05.27 | ₩1,604 | ₩1,624 | ₩1,550 | ₩1,604 | 0.00% | 15.5만 |
|---|
| 2026.05.26 | ₩1,577 | ₩1,657 | ₩1,564 | ₩1,591 | +0.85% | 13.4만 |
|---|
| 2026.05.22 | ₩1,564 | ₩1,724 | ₩1,564 | ₩1,631 | +4.27% | 28.3만 |
|---|
| 2026.05.21 | ₩1,591 | ₩1,617 | ₩1,542 | ₩1,591 | 0.00% | 32.5만 |
|---|
| 2026.05.20 | ₩1,577 | ₩1,604 | ₩1,497 | ₩1,577 | 0.00% | 31.5만 |
|---|
| 2026.05.19 | ₩1,751 | ₩1,831 | ₩1,617 | ₩1,631 | -6.87% | 53.3만 |
|---|
| 2026.05.18 | ₩1,604 | ₩1,804 | ₩1,577 | ₩1,778 | +10.83% | 135.2만 |
|---|
| 2026.05.15 | ₩1,470 | ₩1,591 | ₩1,430 | ₩1,457 | -0.91% | 50.5만 |
|---|
| 2026.05.14 | ₩1,403 | ₩1,577 | ₩1,377 | ₩1,537 | +9.52% | 89.1만 |
|---|
| 2026.05.13 | ₩1,537 | ₩1,537 | ₩1,417 | ₩1,417 | -7.83% | 32.4만 |
|---|
| 2026.05.12 | ₩1,497 | ₩1,697 | ₩1,484 | ₩1,510 | +0.89% | 69.3만 |
|---|
| 2026.05.11 | ₩1,457 | ₩1,550 | ₩1,403 | ₩1,497 | +2.75% | 41.5만 |
|---|
| 2026.05.08 | ₩1,617 | ₩1,644 | ₩1,464 | ₩1,470 | -9.09% | 50.6만 |
|---|
| 2026.05.07 | ₩1,657 | ₩1,724 | ₩1,591 | ₩1,631 | -1.61% | 35만 |
|---|
| 2026.05.06 | ₩1,684 | ₩1,778 | ₩1,577 | ₩1,684 | 0.00% | 90.3만 |
|---|
| 2026.05.05 | ₩1,644 | ₩1,711 | ₩1,510 | ₩1,684 | +2.44% | 113.5만 |
|---|
| 2026.05.04 | ₩1,377 | ₩1,764 | ₩1,363 | ₩1,617 | +17.48% | 288.2만 |
|---|
| 2026.05.01 | ₩1,283 | ₩1,497 | ₩1,218 | ₩1,403 | +9.37% | 163만 |
|---|
| 2026.04.30 | ₩1,350 | ₩1,411 | ₩1,227 | ₩1,270 | -5.94% | 220.4만 |
|---|
| 2026.04.29 | ₩1,377 | ₩1,577 | ₩1,337 | ₩1,417 | +2.91% | 716.1만 |
|---|
| 2026.04.28 | ₩1,470 | ₩2,499 | ₩1,303 | ₩1,484 | +0.91% | 2.6억 |
|---|
| 2026.04.27 | ₩882 | ₩936 | ₩877 | ₩878 | -0.45% | 3.5만 |
|---|
| 2026.04.24 | ₩924 | ₩937 | ₩826 | ₩878 | -4.92% | 7.5만 |
|---|
| 2026.04.23 | ₩956 | ₩956 | ₩924 | ₩948 | -0.84% | 2.4만 |
|---|
| 2026.04.22 | ₩925 | ₩962 | ₩922 | ₩960 | +3.76% | 3.2만 |
|---|
| 2026.04.21 | ₩976 | ₩976 | ₩914 | ₩949 | -2.74% | 3.7만 |
|---|
| 2026.04.20 | ₩949 | ₩969 | ₩948 | ₩969 | +2.11% | 3.7만 |
|---|
| 2026.04.17 | ₩949 | ₩962 | ₩936 | ₩950 | +0.14% | 5만 |
|---|
| 2026.04.16 | ₩936 | ₩949 | ₩910 | ₩949 | +1.43% | 5만 |
|---|
| 2026.04.15 | ₩936 | ₩949 | ₩886 | ₩916 | -2.14% | 2.6만 |
|---|
| 2026.04.14 | ₩887 | ₩938 | ₩887 | ₩925 | +4.22% | 4.4만 |
|---|
| 2026.04.13 | ₩883 | ₩921 | ₩869 | ₩909 | +2.87% | 2.6만 |
|---|
| 2026.04.10 | ₩976 | ₩976 | ₩883 | ₩901 | -7.67% | 8.6만 |
|---|
| 2026.04.09 | ₩924 | ₩962 | ₩922 | ₩960 | +3.91% | 2.8만 |
|---|
| 2026.04.08 | ₩956 | ₩962 | ₩909 | ₩962 | +0.70% | 5.4만 |
|---|
| 2026.04.07 | ₩881 | ₩894 | ₩815 | ₩894 | +1.52% | 5.1만 |
|---|
| 2026.04.06 | ₩779 | ₩862 | ₩769 | ₩859 | +10.29% | 2.5만 |
|---|
| 2026.04.02 | ₩748 | ₩815 | ₩748 | ₩806 | +7.68% | 3만 |
|---|
| 2026.04.01 | ₩799 | ₩809 | ₩738 | ₩806 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩758 | ₩801 | ₩735 | ₩766 | +1.06% | 3.6만 |
|---|
| 2026.03.30 | ₩748 | ₩778 | ₩732 | ₩756 | +1.07% | 2.1만 |
|---|
| 2026.03.27 | ₩811 | ₩815 | ₩750 | ₩750 | -7.58% | 3.7만 |
|---|
| 2026.03.26 | ₩751 | ₩829 | ₩751 | ₩807 | +7.47% | 3.1만 |
|---|
| 2026.03.25 | ₩782 | ₩801 | ₩775 | ₩798 | +2.05% | 2.1만 |
|---|
| 2026.03.24 | ₩802 | ₩815 | ₩762 | ₩762 | -5.00% | 1.9만 |
|---|
| 2026.03.23 | ₩829 | ₩829 | ₩773 | ₩777 | -6.29% | 2.7만 |
|---|
| 2026.03.20 | ₩767 | ₩821 | ₩752 | ₩802 | +4.53% | 11.2만 |
|---|
| 2026.03.19 | ₩778 | ₩831 | ₩736 | ₩789 | +1.37% | 2.5만 |
|---|
| 2026.03.18 | ₩841 | ₩842 | ₩802 | ₩805 | -4.29% | 3.1만 |
|---|
| 2026.03.17 | ₩798 | ₩842 | ₩775 | ₩822 | +3.02% | 3.4만 |
|---|
| 2026.03.16 | ₩789 | ₩842 | ₩743 | ₩811 | +2.88% | 7만 |
|---|
| 2026.03.13 | ₩775 | ₩802 | ₩730 | ₩777 | +0.17% | 5만 |
|---|
| 2026.03.12 | ₩735 | ₩802 | ₩722 | ₩775 | +5.45% | 5.1만 |
|---|
| 2026.03.11 | ₩720 | ₩797 | ₩720 | ₩769 | +6.68% | 2.5만 |
|---|
| 2026.03.10 | ₩775 | ₩775 | ₩723 | ₩726 | -6.38% | 4.7만 |
|---|
| 2026.03.09 | ₩802 | ₩802 | ₩730 | ₩740 | -7.67% | 8.7만 |
|---|
| 2026.03.06 | ₩783 | ₩801 | ₩762 | ₩769 | -1.88% | 2.3만 |
|---|
| 2026.03.05 | ₩750 | ₩802 | ₩750 | ₩763 | +1.78% | 8.4만 |
|---|
| 2026.03.04 | ₩735 | ₩775 | ₩735 | ₩750 | +2.00% | 1.5만 |
|---|
| 2026.03.03 | ₩735 | ₩789 | ₩735 | ₩736 | +0.18% | 7.6만 |
|---|
| 2026.03.02 | ₩748 | ₩810 | ₩748 | ₩762 | +1.79% | 7.7만 |
|---|
| 2026.02.27 | ₩762 | ₩827 | ₩748 | ₩761 | -0.18% | 7.9만 |
|---|
| 2026.02.26 | ₩763 | ₩815 | ₩762 | ₩801 | +4.90% | 3.3만 |
|---|
| 2026.02.25 | ₩746 | ₩801 | ₩746 | ₩777 | +4.12% | 7만 |
|---|
| 2026.02.24 | ₩748 | ₩801 | ₩735 | ₩755 | +0.89% | 8.2만 |
|---|
| 2026.02.23 | ₩750 | ₩769 | ₩718 | ₩751 | +0.18% | 4.6만 |
|---|
| 2026.02.20 | ₩762 | ₩789 | ₩739 | ₩769 | +0.88% | 6.5만 |
|---|
| 2026.02.19 | ₩763 | ₩775 | ₩735 | ₩755 | -1.05% | 3.4만 |
|---|
| 2026.02.18 | ₩789 | ₩790 | ₩688 | ₩763 | -3.22% | 13만 |
|---|
| 2026.02.17 | ₩838 | ₩869 | ₩766 | ₩773 | -7.81% | 15.4만 |
|---|
| 2026.02.13 | ₩866 | ₩920 | ₩851 | ₩851 | -1.70% | 3.4만 |
|---|
| 2026.02.12 | ₩910 | ₩950 | ₩850 | ₩862 | -5.29% | 4.3만 |
|---|
| 2026.02.11 | ₩930 | ₩973 | ₩886 | ₩920 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩895 | ₩988 | ₩869 | ₩936 | +4.48% | 18.2만 |
|---|
| 2026.02.09 | ₩882 | ₩912 | ₩835 | ₩869 | -1.52% | 5.2만 |
|---|
| 2026.02.06 | ₩837 | ₩887 | ₩837 | ₩870 | +3.99% | 5.7만 |
|---|
| 2026.02.05 | ₩902 | ₩909 | ₩822 | ₩829 | -8.15% | 6.7만 |
|---|
| 2026.02.04 | ₩858 | ₩904 | ₩858 | ₩893 | +4.05% | 5.8만 |
|---|
| 2026.02.03 | ₩895 | ₩936 | ₩857 | ₩869 | -2.99% | 11.3만 |
|---|
| 2026.02.02 | ₩909 | ₩949 | ₩909 | ₩936 | +2.94% | 3.3만 |
|---|
| 2026.01.30 | ₩934 | ₩964 | ₩909 | ₩926 | -0.86% | 6.8만 |
|---|
| 2026.01.29 | ₩936 | ₩949 | ₩917 | ₩936 | 0.00% | 5.1만 |
|---|
| 2026.01.28 | ₩885 | ₩1,020 | ₩885 | ₩938 | +6.04% | 9.9만 |
|---|
| 2026.01.27 | ₩1,041 | ₩1,043 | ₩936 | ₩968 | -7.06% | 9.8만 |
|---|
| 2026.01.26 | ₩1,016 | ₩1,064 | ₩1,016 | ₩1,026 | +1.05% | 5.5만 |
|---|
| 2026.01.23 | ₩1,043 | ₩1,069 | ₩1,002 | ₩1,008 | -3.33% | 3.5만 |
|---|
| 2026.01.22 | ₩1,069 | ₩1,113 | ₩1,005 | ₩1,018 | -4.75% | 11.7만 |
|---|
| 2026.01.21 | ₩1,043 | ₩1,200 | ₩1,016 | ₩1,069 | +2.56% | 50.8만 |
|---|
| 2026.01.20 | ₩1,029 | ₩1,063 | ₩1,002 | ₩1,012 | -1.69% | 5.2만 |
|---|
| 2026.01.16 | ₩1,053 | ₩1,079 | ₩1,016 | ₩1,032 | -2.03% | 5.7만 |
|---|
| 2026.01.15 | ₩1,043 | ₩1,096 | ₩1,017 | ₩1,033 | -0.90% | 6.9만 |
|---|
| 2026.01.14 | ₩1,016 | ₩1,060 | ₩992 | ₩1,012 | -0.39% | 3.4만 |
|---|
| 2026.01.13 | ₩1,073 | ₩1,112 | ₩978 | ₩1,024 | -4.61% | 13만 |
|---|
| 2026.01.12 | ₩1,140 | ₩1,140 | ₩1,069 | ₩1,088 | -4.57% | 8.7만 |
|---|
| 2026.01.09 | ₩1,069 | ₩1,180 | ₩1,069 | ₩1,099 | +2.75% | 6.5만 |
|---|
| 2026.01.08 | ₩1,234 | ₩1,251 | ₩1,084 | ₩1,109 | -10.08% | 23.5만 |
|---|
| 2026.01.07 | ₩1,128 | ₩1,220 | ₩1,093 | ₩1,216 | +7.82% | 26.6만 |
|---|
| 2026.01.06 | ₩1,040 | ₩1,083 | ₩1,017 | ₩1,057 | +1.67% | 13.3만 |
|---|
| 2026.01.05 | ₩925 | ₩1,097 | ₩924 | ₩1,043 | +12.72% | 61.9만 |
|---|
| 2026.01.02 | ₩949 | ₩958 | ₩900 | ₩958 | +0.99% | 8.1만 |
|---|
| 2025.12.31 | ₩883 | ₩948 | ₩855 | ₩930 | +5.30% | 11.8만 |
|---|
| 2025.12.30 | ₩882 | ₩909 | ₩879 | ₩895 | +1.52% | 8.3만 |
|---|
| 2025.12.29 | ₩909 | ₩916 | ₩875 | ₩885 | -2.65% | 10만 |
|---|
| 2025.12.26 | ₩929 | ₩936 | ₩902 | ₩936 | +0.72% | 4.3만 |
|---|
| 2025.12.24 | ₩909 | ₩934 | ₩887 | ₩929 | +2.21% | 6.1만 |
|---|
| 2025.12.23 | ₩944 | ₩954 | ₩904 | ₩922 | -2.27% | 6.3만 |
|---|
| 2025.12.22 | ₩920 | ₩949 | ₩895 | ₩944 | +2.62% | 7.7만 |
|---|
| 2025.12.19 | ₩949 | ₩961 | ₩882 | ₩920 | -3.10% | 14.2만 |
|---|
| 2025.12.18 | ₩936 | ₩965 | ₩909 | ₩929 | -0.71% | 8.5만 |
|---|
| 2025.12.17 | ₩940 | ₩976 | ₩924 | ₩926 | -1.42% | 3.8만 |
|---|
| 2025.12.16 | ₩982 | ₩1,002 | ₩936 | ₩940 | -4.35% | 7.5만 |
|---|
| 2025.12.15 | ₩1,001 | ₩1,069 | ₩937 | ₩966 | -3.47% | 28.6만 |
|---|
| 2025.12.12 | ₩905 | ₩1,160 | ₩905 | ₩1,029 | +13.74% | 37.9만 |
|---|
| 2025.12.11 | ₩1,190 | ₩1,256 | ₩1,136 | ₩1,194 | +0.34% | 16.6만 |
|---|
| 2025.12.10 | ₩1,270 | ₩1,290 | ₩1,176 | ₩1,220 | -3.89% | 17만 |
|---|
| 2025.12.09 | ₩1,390 | ₩1,403 | ₩1,151 | ₩1,303 | -6.25% | 96.2만 |
|---|
| 2025.12.08 | ₩1,069 | ₩1,303 | ₩1,060 | ₩1,230 | +15.00% | 71.1만 |
|---|
| 2025.12.05 | ₩1,055 | ₩1,069 | ₩1,043 | ₩1,063 | +0.76% | 1.8만 |
|---|
| 2025.12.04 | ₩1,043 | ₩1,069 | ₩1,009 | ₩1,069 | +2.56% | 11만 |
|---|
| 2025.12.03 | ₩1,047 | ₩1,052 | ₩1,002 | ₩1,052 | +0.51% | 3.9만 |
|---|
| 2025.12.02 | ₩1,004 | ₩1,029 | ₩1,002 | ₩1,012 | +0.80% | 1.5만 |
|---|
| 2025.12.01 | ₩989 | ₩1,016 | ₩989 | ₩1,016 | +2.70% | 5만 |
|---|
| 2025.11.28 | ₩976 | ₩1,002 | ₩949 | ₩1,001 | +2.60% | 5.8만 |
|---|
| 2025.11.26 | ₩970 | ₩970 | ₩936 | ₩938 | -3.31% | 8.4만 |
|---|
| 2025.11.25 | ₩909 | ₩962 | ₩909 | ₩958 | +5.44% | 6.2만 |
|---|
| 2025.11.24 | ₩924 | ₩928 | ₩869 | ₩905 | -2.03% | 11.7만 |
|---|
| 2025.11.21 | ₩925 | ₩949 | ₩870 | ₩898 | -2.89% | 7만 |
|---|
| 2025.11.20 | ₩1,021 | ₩1,041 | ₩922 | ₩934 | -8.51% | 8.4만 |
|---|
| 2025.11.19 | ₩949 | ₩1,043 | ₩936 | ₩981 | +3.38% | 13.2만 |
|---|
| 2025.11.18 | ₩1,055 | ₩1,079 | ₩954 | ₩954 | -9.51% | 10만 |
|---|
| 2025.11.17 | ₩1,109 | ₩1,203 | ₩1,039 | ₩1,039 | -6.39% | 7.6만 |
|---|
| 2025.11.14 | ₩1,109 | ₩1,136 | ₩1,083 | ₩1,120 | +0.96% | 3.3만 |
|---|
| 2025.11.13 | ₩1,124 | ₩1,179 | ₩1,083 | ₩1,107 | -1.55% | 17.9만 |
|---|
| 2025.11.12 | ₩1,159 | ₩1,203 | ₩1,111 | ₩1,141 | -1.50% | 5.2만 |
|---|
| 2025.11.11 | ₩1,149 | ₩1,163 | ₩1,129 | ₩1,145 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩1,103 | ₩1,243 | ₩1,099 | ₩1,156 | +4.85% | 1.7만 |
|---|
| 2025.11.07 | ₩1,136 | ₩1,163 | ₩1,085 | ₩1,099 | -3.29% | 6.4만 |
|---|
| 2025.11.06 | ₩1,149 | ₩1,149 | ₩1,096 | ₩1,120 | -2.56% | 8만 |
|---|
| 2025.11.05 | ₩1,216 | ₩1,216 | ₩1,124 | ₩1,132 | -6.92% | 10.3만 |
|---|
| 2025.11.04 | ₩1,230 | ₩1,254 | ₩1,203 | ₩1,203 | -2.17% | 8.4만 |
|---|
| 2025.11.03 | ₩1,286 | ₩1,290 | ₩1,230 | ₩1,256 | -2.29% | 3.7만 |
|---|
| 2025.10.31 | ₩1,280 | ₩1,325 | ₩1,272 | ₩1,282 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩1,284 | ₩1,323 | ₩1,270 | ₩1,286 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩1,310 | ₩1,363 | ₩1,284 | ₩1,284 | -1.94% | 5.8만 |
|---|
| 2025.10.28 | ₩1,323 | ₩1,337 | ₩1,296 | ₩1,317 | -0.51% | 4.3만 |
|---|
| 2025.10.27 | ₩1,337 | ₩1,390 | ₩1,310 | ₩1,323 | -1.00% | 6.4만 |
|---|
| 2025.10.24 | ₩1,377 | ₩1,377 | ₩1,342 | ₩1,350 | -1.94% | 3.1만 |
|---|
| 2025.10.23 | ₩1,296 | ₩1,377 | ₩1,270 | ₩1,377 | +6.19% | 6.2만 |
|---|
| 2025.10.22 | ₩1,350 | ₩1,363 | ₩1,303 | ₩1,310 | -2.97% | 12.4만 |
|---|
| 2025.10.21 | ₩1,350 | ₩1,377 | ₩1,323 | ₩1,363 | +0.99% | 7.8만 |
|---|
| 2025.10.20 | ₩1,363 | ₩1,390 | ₩1,337 | ₩1,357 | -0.49% | 4.6만 |
|---|
| 2025.10.17 | ₩1,363 | ₩1,390 | ₩1,319 | ₩1,363 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩1,430 | ₩1,443 | ₩1,363 | ₩1,363 | -4.67% | 7.6만 |
|---|
| 2025.10.15 | ₩1,417 | ₩1,457 | ₩1,406 | ₩1,430 | +0.94% | 6.9만 |
|---|
| 2025.10.14 | ₩1,430 | ₩1,502 | ₩1,390 | ₩1,417 | -0.93% | 9.5만 |
|---|
| 2025.10.13 | ₩1,443 | ₩1,470 | ₩1,403 | ₩1,403 | -2.78% | 6.2만 |
|---|
| 2025.10.10 | ₩1,617 | ₩1,684 | ₩1,390 | ₩1,403 | -13.22% | 37만 |
|---|