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 | ₩783 | ₩880 | ₩775 | ₩815 | +4.09% | 4.6만 |
| 2026.10.08 | ₩800 | ₩854 | ₩760 | ₩812 | +1.50% | 6.2만 |
| 2026.10.07 | ₩831 | ₩856 | ₩800 | ₩815 | -1.93% | 6.7만 |
| 2026.10.06 | ₩848 | ₩932 | ₩847 | ₩858 | +1.10% | 18.7만 |
| 2026.10.05 | ₩854 | ₩920 | ₩814 | ₩848 | -0.63% | 19.5만 |
| 2026.10.02 | ₩834 | ₩906 | ₩822 | ₩874 | +4.80% | 32.9만 |
| 2026.10.01 | ₩774 | ₩836 | ₩752 | ₩814 | +5.17% | 21.1만 |
| 2026.09.30 | ₩848 | ₩862 | ₩774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩783 |
| -7.70% |
| 33.1만 |
| 2026.09.29 | ₩867 | ₩867 | ₩840 | ₩840 | -3.08% | 5.5만 |
|---|
| 2026.09.28 | ₩880 | ₩900 | ₩840 | ₩866 | -1.67% | 10.6만 |
|---|
| 2026.09.25 | ₩894 | ₩920 | ₩870 | ₩886 | -0.90% | 7.7만 |
|---|
| 2026.09.24 | ₩850 | ₩920 | ₩840 | ₩900 | +5.97% | 15.6만 |
|---|
| 2026.09.23 | ₩880 | ₩880 | ₩840 | ₩847 | -3.79% | 12.8만 |
|---|
| 2026.09.22 | ₩920 | ₩920 | ₩840 | ₩876 | -4.78% | 17.8만 |
|---|
| 2026.09.21 | ₩920 | ₩934 | ₩870 | ₩892 | -3.04% | 25.6만 |
|---|
| 2026.09.18 | ₩907 | ₩938 | ₩868 | ₩934 | +2.94% | 21.7만 |
|---|
| 2026.09.17 | ₩920 | ₩947 | ₩887 | ₩920 | 0.00% | 19.2만 |
|---|
| 2026.09.16 | ₩920 | ₩934 | ₩880 | ₩918 | -0.29% | 23.5만 |
|---|
| 2026.09.15 | ₩998 | ₩998 | ₩880 | ₩927 | -7.09% | 46.9만 |
|---|
| 2026.09.14 | ₩1,002 | ₩1,093 | ₩947 | ₩988 | -1.33% | 76.5만 |
|---|
| 2026.09.11 | ₩1,187 | ₩1,222 | ₩943 | ₩1,031 | -13.15% | 117.1만 |
|---|
| 2026.09.10 | ₩960 | ₩1,201 | ₩934 | ₩1,143 | +19.03% | 608.7만 |
|---|
| 2026.09.09 | ₩999 | ₩1,094 | ₩900 | ₩947 | -5.21% | 231.7만 |
|---|
| 2026.09.08 | ₩886 | ₩1,361 | ₩880 | ₩972 | +9.79% | 4354.8만 |
|---|
| 2026.09.04 | ₩896 | ₩1,274 | ₩804 | ₩835 | -6.85% | 4849.8만 |
|---|
| 2026.09.03 | ₩704 | ₩894 | ₩698 | ₩824 | +17.05% | 167.6만 |
|---|
| 2026.09.02 | ₩588 | ₩762 | ₩588 | ₩679 | +15.42% | 79.8만 |
|---|
| 2026.09.01 | ₩560 | ₩624 | ₩534 | ₩600 | +7.14% | 46.4만 |
|---|
| 2026.08.31 | ₩534 | ₩547 | ₩520 | ₩534 | 0.00% | 8.4만 |
|---|
| 2026.08.28 | ₩547 | ₩547 | ₩520 | ₩522 | -4.63% | 14.1만 |
|---|
| 2026.08.27 | ₩563 | ₩599 | ₩520 | ₩523 | -7.11% | 12.6만 |
|---|
| 2026.08.26 | ₩576 | ₩600 | ₩547 | ₩554 | -3.94% | 10.5만 |
|---|
| 2026.08.25 | ₩607 | ₩614 | ₩560 | ₩560 | -7.69% | 7.3만 |
|---|
| 2026.08.24 | ₩582 | ₩610 | ₩574 | ₩591 | +1.61% | 6.7만 |
|---|
| 2026.08.21 | ₩592 | ₩614 | ₩574 | ₩580 | -2.03% | 12.6만 |
|---|
| 2026.08.20 | ₩599 | ₩640 | ₩560 | ₩574 | -4.23% | 18.8만 |
|---|
| 2026.08.19 | ₩624 | ₩647 | ₩614 | ₩616 | -1.28% | 14.3만 |
|---|
| 2026.08.18 | ₩606 | ₩654 | ₩588 | ₩604 | -0.22% | 28.3만 |
|---|
| 2026.08.17 | ₩732 | ₩732 | ₩600 | ₩610 | -16.76% | 20만 |
|---|
| 2026.08.14 | ₩646 | ₩719 | ₩627 | ₩667 | +3.31% | 13.1만 |
|---|
| 2026.08.13 | ₩619 | ₩654 | ₩614 | ₩646 | +4.31% | 18.6만 |
|---|
| 2026.08.12 | ₩635 | ₩654 | ₩615 | ₩624 | -1.68% | 11.6만 |
|---|
| 2026.08.11 | ₩602 | ₩680 | ₩602 | ₩652 | +8.43% | 123.3만 |
|---|
| 2026.08.10 | ₩667 | ₩667 | ₩627 | ₩640 | -4.00% | 11.1만 |
|---|
| 2026.08.07 | ₩606 | ₩682 | ₩606 | ₩658 | +8.59% | 15.4만 |
|---|
| 2026.08.06 | ₩675 | ₩680 | ₩614 | ₩615 | -8.89% | 12.1만 |
|---|
| 2026.08.05 | ₩650 | ₩686 | ₩627 | ₩675 | +3.90% | 24.1만 |
|---|
| 2026.08.04 | ₩599 | ₩730 | ₩599 | ₩675 | +12.69% | 47.7만 |
|---|
| 2026.08.03 | ₩560 | ₩592 | ₩548 | ₩586 | +4.52% | 14.6만 |
|---|
| 2026.07.31 | ₩534 | ₩572 | ₩520 | ₩547 | +2.50% | 27만 |
|---|
| 2026.07.30 | ₩490 | ₩543 | ₩490 | ₩520 | +6.27% | 30.1만 |
|---|
| 2026.07.29 | ₩528 | ₩534 | ₩482 | ₩500 | -5.30% | 26만 |
|---|
| 2026.07.28 | ₩483 | ₩627 | ₩472 | ₩518 | +7.18% | 279.2만 |
|---|
| 2026.07.27 | ₩575 | ₩575 | ₩472 | ₩482 | -16.24% | 31.2만 |
|---|
| 2026.07.24 | ₩600 | ₩732 | ₩534 | ₩535 | -10.89% | 81.1만 |
|---|
| 2026.07.23 | ₩815 | ₩883 | ₩734 | ₩734 | -9.98% | 60.2만 |
|---|
| 2026.07.22 | ₩1,347 | ₩1,374 | ₩800 | ₩855 | -36.53% | 88.1만 |
|---|
| 2026.07.21 | ₩1,601 | ₩1,627 | ₩1,374 | ₩1,374 | -14.17% | 34.4만 |
|---|
| 2026.07.20 | ₩1,707 | ₩1,707 | ₩1,654 | ₩1,667 | -2.34% | 11.5만 |
|---|
| 2026.07.17 | ₩1,627 | ₩1,814 | ₩1,627 | ₩1,734 | +6.56% | 15.1만 |
|---|
| 2026.07.16 | ₩1,654 | ₩1,721 | ₩1,641 | ₩1,707 | +3.23% | 8.1만 |
|---|
| 2026.07.15 | ₩1,627 | ₩1,734 | ₩1,627 | ₩1,721 | +5.74% | 17만 |
|---|
| 2026.07.14 | ₩1,601 | ₩1,654 | ₩1,591 | ₩1,614 | +0.83% | 10.8만 |
|---|
| 2026.07.13 | ₩1,534 | ₩1,627 | ₩1,534 | ₩1,587 | +3.48% | 12.4만 |
|---|
| 2026.07.10 | ₩1,601 | ₩1,601 | ₩1,507 | ₩1,534 | -4.17% | 13.5만 |
|---|
| 2026.07.09 | ₩1,627 | ₩1,629 | ₩1,561 | ₩1,587 | -2.46% | 17.2만 |
|---|
| 2026.07.08 | ₩1,694 | ₩1,774 | ₩1,601 | ₩1,654 | -2.36% | 24.1만 |
|---|
| 2026.07.07 | ₩1,801 | ₩1,934 | ₩1,601 | ₩1,654 | -8.15% | 60.5만 |
|---|
| 2026.07.06 | ₩1,707 | ₩1,762 | ₩1,681 | ₩1,748 | +2.34% | 13.7만 |
|---|
| 2026.07.02 | ₩1,721 | ₩1,781 | ₩1,667 | ₩1,681 | -2.33% | 4만 |
|---|
| 2026.07.01 | ₩1,761 | ₩1,774 | ₩1,681 | ₩1,681 | -4.55% | 4.6만 |
|---|
| 2026.06.30 | ₩1,748 | ₩1,828 | ₩1,748 | ₩1,761 | +0.76% | 10만 |
|---|
| 2026.06.29 | ₩1,627 | ₩1,814 | ₩1,627 | ₩1,788 | +9.84% | 20.1만 |
|---|
| 2026.06.26 | ₩1,667 | ₩1,727 | ₩1,574 | ₩1,667 | 0.00% | 26만 |
|---|
| 2026.06.25 | ₩1,841 | ₩1,888 | ₩1,654 | ₩1,654 | -10.14% | 23.5만 |
|---|
| 2026.06.24 | ₩1,774 | ₩1,961 | ₩1,742 | ₩1,854 | +4.51% | 26.4만 |
|---|
| 2026.06.23 | ₩1,734 | ₩1,774 | ₩1,721 | ₩1,734 | 0.00% | 7만 |
|---|
| 2026.06.22 | ₩1,841 | ₩1,892 | ₩1,761 | ₩1,761 | -4.35% | 14만 |
|---|
| 2026.06.18 | ₩1,601 | ₩1,921 | ₩1,561 | ₩1,841 | +15.00% | 61만 |
|---|
| 2026.06.17 | ₩1,627 | ₩1,654 | ₩1,561 | ₩1,561 | -4.10% | 13만 |
|---|
| 2026.06.16 | ₩1,667 | ₩1,734 | ₩1,667 | ₩1,681 | +0.80% | 10.3만 |
|---|
| 2026.06.15 | ₩1,654 | ₩1,694 | ₩1,621 | ₩1,667 | +0.81% | 16.7만 |
|---|
| 2026.06.12 | ₩1,641 | ₩1,667 | ₩1,601 | ₩1,601 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩1,547 | ₩1,641 | ₩1,534 | ₩1,614 | +4.31% | 15.7만 |
|---|
| 2026.06.10 | ₩1,527 | ₩1,621 | ₩1,507 | ₩1,574 | +3.06% | 24.9만 |
|---|
| 2026.06.09 | ₩1,521 | ₩1,627 | ₩1,494 | ₩1,494 | -1.75% | 25.2만 |
|---|
| 2026.06.08 | ₩1,361 | ₩1,514 | ₩1,361 | ₩1,494 | +9.80% | 11.9만 |
|---|
| 2026.06.05 | ₩1,401 | ₩1,413 | ₩1,347 | ₩1,387 | -0.95% | 14.4만 |
|---|
| 2026.06.04 | ₩1,374 | ₩1,507 | ₩1,374 | ₩1,441 | +4.85% | 20.9만 |
|---|
| 2026.06.03 | ₩1,427 | ₩1,467 | ₩1,401 | ₩1,427 | 0.00% | 16.1만 |
|---|
| 2026.06.02 | ₩1,507 | ₩1,574 | ₩1,421 | ₩1,427 | -5.31% | 15.9만 |
|---|
| 2026.06.01 | ₩1,481 | ₩1,574 | ₩1,481 | ₩1,521 | +2.70% | 17.6만 |
|---|
| 2026.05.29 | ₩1,547 | ₩1,561 | ₩1,467 | ₩1,467 | -5.17% | 16.7만 |
|---|
| 2026.05.28 | ₩1,561 | ₩1,614 | ₩1,521 | ₩1,534 | -1.71% | 20.5만 |
|---|
| 2026.05.27 | ₩1,601 | ₩1,621 | ₩1,547 | ₩1,601 | 0.00% | 15.5만 |
|---|
| 2026.05.26 | ₩1,574 | ₩1,654 | ₩1,561 | ₩1,587 | +0.85% | 13.4만 |
|---|
| 2026.05.22 | ₩1,561 | ₩1,721 | ₩1,561 | ₩1,627 | +4.27% | 28.3만 |
|---|
| 2026.05.21 | ₩1,587 | ₩1,614 | ₩1,539 | ₩1,587 | 0.00% | 32.5만 |
|---|
| 2026.05.20 | ₩1,574 | ₩1,601 | ₩1,494 | ₩1,574 | 0.00% | 31.5만 |
|---|
| 2026.05.19 | ₩1,748 | ₩1,828 | ₩1,614 | ₩1,627 | -6.87% | 53.3만 |
|---|
| 2026.05.18 | ₩1,601 | ₩1,801 | ₩1,574 | ₩1,774 | +10.83% | 135.2만 |
|---|
| 2026.05.15 | ₩1,467 | ₩1,587 | ₩1,427 | ₩1,454 | -0.91% | 50.5만 |
|---|
| 2026.05.14 | ₩1,401 | ₩1,574 | ₩1,374 | ₩1,534 | +9.52% | 89.1만 |
|---|
| 2026.05.13 | ₩1,534 | ₩1,534 | ₩1,414 | ₩1,414 | -7.83% | 32.4만 |
|---|
| 2026.05.12 | ₩1,494 | ₩1,694 | ₩1,481 | ₩1,507 | +0.89% | 69.3만 |
|---|
| 2026.05.11 | ₩1,454 | ₩1,547 | ₩1,401 | ₩1,494 | +2.75% | 41.5만 |
|---|
| 2026.05.08 | ₩1,614 | ₩1,641 | ₩1,461 | ₩1,467 | -9.09% | 50.6만 |
|---|
| 2026.05.07 | ₩1,654 | ₩1,721 | ₩1,587 | ₩1,627 | -1.61% | 35만 |
|---|
| 2026.05.06 | ₩1,681 | ₩1,774 | ₩1,574 | ₩1,681 | 0.00% | 90.3만 |
|---|
| 2026.05.05 | ₩1,641 | ₩1,707 | ₩1,507 | ₩1,681 | +2.44% | 113.5만 |
|---|
| 2026.05.04 | ₩1,374 | ₩1,761 | ₩1,361 | ₩1,614 | +17.48% | 288.2만 |
|---|
| 2026.05.01 | ₩1,281 | ₩1,494 | ₩1,215 | ₩1,401 | +9.37% | 163만 |
|---|
| 2026.04.30 | ₩1,347 | ₩1,409 | ₩1,225 | ₩1,267 | -5.94% | 220.4만 |
|---|
| 2026.04.29 | ₩1,374 | ₩1,574 | ₩1,334 | ₩1,414 | +2.91% | 716.1만 |
|---|
| 2026.04.28 | ₩1,467 | ₩2,495 | ₩1,301 | ₩1,481 | +0.91% | 2.6억 |
|---|
| 2026.04.27 | ₩880 | ₩934 | ₩875 | ₩876 | -0.45% | 3.5만 |
|---|
| 2026.04.24 | ₩922 | ₩935 | ₩824 | ₩876 | -4.92% | 7.5만 |
|---|
| 2026.04.23 | ₩954 | ₩954 | ₩922 | ₩946 | -0.84% | 2.4만 |
|---|
| 2026.04.22 | ₩923 | ₩960 | ₩920 | ₩958 | +3.76% | 3.2만 |
|---|
| 2026.04.21 | ₩974 | ₩974 | ₩912 | ₩947 | -2.74% | 3.7만 |
|---|
| 2026.04.20 | ₩947 | ₩967 | ₩946 | ₩967 | +2.11% | 3.7만 |
|---|
| 2026.04.17 | ₩947 | ₩960 | ₩934 | ₩948 | +0.14% | 5만 |
|---|
| 2026.04.16 | ₩934 | ₩947 | ₩908 | ₩947 | +1.43% | 5만 |
|---|
| 2026.04.15 | ₩934 | ₩947 | ₩884 | ₩914 | -2.14% | 2.6만 |
|---|
| 2026.04.14 | ₩886 | ₩936 | ₩886 | ₩923 | +4.22% | 4.4만 |
|---|
| 2026.04.13 | ₩882 | ₩919 | ₩867 | ₩907 | +2.87% | 2.6만 |
|---|
| 2026.04.10 | ₩974 | ₩974 | ₩882 | ₩899 | -7.67% | 8.6만 |
|---|
| 2026.04.09 | ₩922 | ₩960 | ₩920 | ₩958 | +3.91% | 2.8만 |
|---|
| 2026.04.08 | ₩954 | ₩960 | ₩907 | ₩960 | +0.70% | 5.4만 |
|---|
| 2026.04.07 | ₩879 | ₩892 | ₩814 | ₩892 | +1.52% | 5.1만 |
|---|
| 2026.04.06 | ₩778 | ₩860 | ₩767 | ₩858 | +10.29% | 2.5만 |
|---|
| 2026.04.02 | ₩747 | ₩814 | ₩747 | ₩804 | +7.68% | 3만 |
|---|
| 2026.04.01 | ₩798 | ₩807 | ₩736 | ₩804 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩756 | ₩799 | ₩734 | ₩764 | +1.06% | 3.6만 |
|---|
| 2026.03.30 | ₩747 | ₩776 | ₩731 | ₩755 | +1.07% | 2.1만 |
|---|
| 2026.03.27 | ₩810 | ₩814 | ₩748 | ₩748 | -7.58% | 3.7만 |
|---|
| 2026.03.26 | ₩750 | ₩827 | ₩750 | ₩806 | +7.47% | 3.1만 |
|---|
| 2026.03.25 | ₩780 | ₩799 | ₩774 | ₩796 | +2.05% | 2.1만 |
|---|
| 2026.03.24 | ₩800 | ₩814 | ₩760 | ₩760 | -5.00% | 1.9만 |
|---|
| 2026.03.23 | ₩827 | ₩827 | ₩771 | ₩775 | -6.29% | 2.7만 |
|---|
| 2026.03.20 | ₩766 | ₩819 | ₩751 | ₩800 | +4.53% | 11.2만 |
|---|
| 2026.03.19 | ₩776 | ₩830 | ₩735 | ₩787 | +1.37% | 2.5만 |
|---|
| 2026.03.18 | ₩839 | ₩840 | ₩800 | ₩803 | -4.29% | 3.1만 |
|---|
| 2026.03.17 | ₩796 | ₩840 | ₩774 | ₩820 | +3.02% | 3.4만 |
|---|
| 2026.03.16 | ₩787 | ₩840 | ₩742 | ₩810 | +2.88% | 7만 |
|---|
| 2026.03.13 | ₩774 | ₩800 | ₩728 | ₩775 | +0.17% | 5만 |
|---|
| 2026.03.12 | ₩734 | ₩800 | ₩720 | ₩774 | +5.45% | 5.1만 |
|---|
| 2026.03.11 | ₩719 | ₩795 | ₩719 | ₩767 | +6.68% | 2.5만 |
|---|
| 2026.03.10 | ₩774 | ₩774 | ₩722 | ₩724 | -6.38% | 4.7만 |
|---|
| 2026.03.09 | ₩800 | ₩800 | ₩728 | ₩739 | -7.67% | 8.7만 |
|---|
| 2026.03.06 | ₩782 | ₩799 | ₩760 | ₩767 | -1.88% | 2.3만 |
|---|
| 2026.03.05 | ₩748 | ₩800 | ₩748 | ₩762 | +1.78% | 8.4만 |
|---|
| 2026.03.04 | ₩734 | ₩774 | ₩734 | ₩748 | +2.00% | 1.5만 |
|---|
| 2026.03.03 | ₩734 | ₩787 | ₩734 | ₩735 | +0.18% | 7.6만 |
|---|
| 2026.03.02 | ₩747 | ₩808 | ₩747 | ₩760 | +1.79% | 7.7만 |
|---|
| 2026.02.27 | ₩760 | ₩826 | ₩747 | ₩759 | -0.18% | 7.9만 |
|---|
| 2026.02.26 | ₩762 | ₩814 | ₩760 | ₩799 | +4.90% | 3.3만 |
|---|
| 2026.02.25 | ₩744 | ₩799 | ₩744 | ₩775 | +4.12% | 7만 |
|---|
| 2026.02.24 | ₩747 | ₩799 | ₩734 | ₩754 | +0.89% | 8.2만 |
|---|
| 2026.02.23 | ₩748 | ₩767 | ₩716 | ₩750 | +0.18% | 4.6만 |
|---|
| 2026.02.20 | ₩760 | ₩787 | ₩738 | ₩767 | +0.88% | 6.5만 |
|---|
| 2026.02.19 | ₩762 | ₩774 | ₩734 | ₩754 | -1.05% | 3.4만 |
|---|
| 2026.02.18 | ₩787 | ₩788 | ₩687 | ₩762 | -3.22% | 13만 |
|---|
| 2026.02.17 | ₩836 | ₩867 | ₩764 | ₩771 | -7.81% | 15.4만 |
|---|
| 2026.02.13 | ₩864 | ₩918 | ₩850 | ₩850 | -1.70% | 3.4만 |
|---|
| 2026.02.12 | ₩908 | ₩948 | ₩848 | ₩860 | -5.29% | 4.3만 |
|---|
| 2026.02.11 | ₩928 | ₩971 | ₩884 | ₩918 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩894 | ₩986 | ₩867 | ₩934 | +4.48% | 18.2만 |
|---|
| 2026.02.09 | ₩880 | ₩910 | ₩834 | ₩867 | -1.52% | 5.2만 |
|---|
| 2026.02.06 | ₩835 | ₩886 | ₩835 | ₩868 | +3.99% | 5.7만 |
|---|
| 2026.02.05 | ₩900 | ₩907 | ₩820 | ₩827 | -8.15% | 6.7만 |
|---|
| 2026.02.04 | ₩856 | ₩902 | ₩856 | ₩891 | +4.05% | 5.8만 |
|---|
| 2026.02.03 | ₩894 | ₩934 | ₩855 | ₩867 | -2.99% | 11.3만 |
|---|
| 2026.02.02 | ₩907 | ₩947 | ₩907 | ₩934 | +2.94% | 3.3만 |
|---|
| 2026.01.30 | ₩932 | ₩962 | ₩907 | ₩924 | -0.86% | 6.8만 |
|---|
| 2026.01.29 | ₩934 | ₩947 | ₩915 | ₩934 | 0.00% | 5.1만 |
|---|
| 2026.01.28 | ₩883 | ₩1,018 | ₩883 | ₩936 | +6.04% | 9.9만 |
|---|
| 2026.01.27 | ₩1,039 | ₩1,040 | ₩934 | ₩966 | -7.06% | 9.8만 |
|---|
| 2026.01.26 | ₩1,014 | ₩1,062 | ₩1,014 | ₩1,024 | +1.05% | 5.5만 |
|---|
| 2026.01.23 | ₩1,040 | ₩1,067 | ₩1,000 | ₩1,006 | -3.33% | 3.5만 |
|---|
| 2026.01.22 | ₩1,067 | ₩1,111 | ₩1,003 | ₩1,016 | -4.75% | 11.7만 |
|---|
| 2026.01.21 | ₩1,040 | ₩1,198 | ₩1,014 | ₩1,067 | +2.56% | 50.8만 |
|---|
| 2026.01.20 | ₩1,027 | ₩1,061 | ₩1,000 | ₩1,010 | -1.69% | 5.2만 |
|---|
| 2026.01.16 | ₩1,051 | ₩1,077 | ₩1,014 | ₩1,030 | -2.03% | 5.7만 |
|---|
| 2026.01.15 | ₩1,040 | ₩1,094 | ₩1,015 | ₩1,031 | -0.90% | 6.9만 |
|---|
| 2026.01.14 | ₩1,014 | ₩1,058 | ₩990 | ₩1,010 | -0.39% | 3.4만 |
|---|
| 2026.01.13 | ₩1,071 | ₩1,110 | ₩976 | ₩1,022 | -4.61% | 13만 |
|---|
| 2026.01.12 | ₩1,138 | ₩1,138 | ₩1,067 | ₩1,086 | -4.57% | 8.7만 |
|---|
| 2026.01.09 | ₩1,067 | ₩1,178 | ₩1,067 | ₩1,097 | +2.75% | 6.5만 |
|---|
| 2026.01.08 | ₩1,231 | ₩1,249 | ₩1,082 | ₩1,107 | -10.08% | 23.5만 |
|---|
| 2026.01.07 | ₩1,126 | ₩1,218 | ₩1,091 | ₩1,214 | +7.82% | 26.6만 |
|---|
| 2026.01.06 | ₩1,038 | ₩1,081 | ₩1,015 | ₩1,055 | +1.67% | 13.3만 |
|---|
| 2026.01.05 | ₩923 | ₩1,095 | ₩922 | ₩1,040 | +12.72% | 61.9만 |
|---|
| 2026.01.02 | ₩947 | ₩956 | ₩898 | ₩956 | +0.99% | 8.1만 |
|---|
| 2025.12.31 | ₩882 | ₩946 | ₩854 | ₩928 | +5.30% | 11.8만 |
|---|
| 2025.12.30 | ₩880 | ₩907 | ₩878 | ₩894 | +1.52% | 8.3만 |
|---|
| 2025.12.29 | ₩907 | ₩914 | ₩874 | ₩883 | -2.65% | 10만 |
|---|
| 2025.12.26 | ₩927 | ₩934 | ₩900 | ₩934 | +0.72% | 4.3만 |
|---|
| 2025.12.24 | ₩907 | ₩932 | ₩886 | ₩927 | +2.21% | 6.1만 |
|---|
| 2025.12.23 | ₩942 | ₩952 | ₩902 | ₩920 | -2.27% | 6.3만 |
|---|
| 2025.12.22 | ₩918 | ₩947 | ₩894 | ₩942 | +2.62% | 7.7만 |
|---|
| 2025.12.19 | ₩947 | ₩959 | ₩880 | ₩918 | -3.10% | 14.2만 |
|---|
| 2025.12.18 | ₩934 | ₩963 | ₩907 | ₩927 | -0.71% | 8.5만 |
|---|
| 2025.12.17 | ₩938 | ₩974 | ₩922 | ₩924 | -1.42% | 3.8만 |
|---|
| 2025.12.16 | ₩980 | ₩1,000 | ₩934 | ₩938 | -4.35% | 7.5만 |
|---|
| 2025.12.15 | ₩999 | ₩1,067 | ₩935 | ₩964 | -3.47% | 28.6만 |
|---|
| 2025.12.12 | ₩903 | ₩1,158 | ₩903 | ₩1,027 | +13.74% | 37.9만 |
|---|
| 2025.12.11 | ₩1,187 | ₩1,254 | ₩1,134 | ₩1,191 | +0.34% | 16.6만 |
|---|
| 2025.12.10 | ₩1,267 | ₩1,287 | ₩1,174 | ₩1,218 | -3.89% | 17만 |
|---|
| 2025.12.09 | ₩1,387 | ₩1,401 | ₩1,149 | ₩1,301 | -6.25% | 96.2만 |
|---|
| 2025.12.08 | ₩1,067 | ₩1,301 | ₩1,058 | ₩1,227 | +15.00% | 71.1만 |
|---|
| 2025.12.05 | ₩1,053 | ₩1,067 | ₩1,040 | ₩1,061 | +0.76% | 1.8만 |
|---|
| 2025.12.04 | ₩1,040 | ₩1,067 | ₩1,007 | ₩1,067 | +2.56% | 11만 |
|---|
| 2025.12.03 | ₩1,044 | ₩1,050 | ₩1,000 | ₩1,050 | +0.51% | 3.9만 |
|---|
| 2025.12.02 | ₩1,002 | ₩1,027 | ₩1,000 | ₩1,010 | +0.80% | 1.5만 |
|---|
| 2025.12.01 | ₩987 | ₩1,014 | ₩987 | ₩1,014 | +2.70% | 5만 |
|---|
| 2025.11.28 | ₩974 | ₩1,000 | ₩947 | ₩999 | +2.60% | 5.8만 |
|---|
| 2025.11.26 | ₩968 | ₩968 | ₩934 | ₩936 | -3.31% | 8.4만 |
|---|
| 2025.11.25 | ₩907 | ₩960 | ₩907 | ₩956 | +5.44% | 6.2만 |
|---|
| 2025.11.24 | ₩922 | ₩926 | ₩867 | ₩903 | -2.03% | 11.7만 |
|---|
| 2025.11.21 | ₩923 | ₩947 | ₩868 | ₩896 | -2.89% | 7만 |
|---|
| 2025.11.20 | ₩1,019 | ₩1,039 | ₩920 | ₩932 | -8.51% | 8.4만 |
|---|
| 2025.11.19 | ₩947 | ₩1,040 | ₩934 | ₩979 | +3.38% | 13.2만 |
|---|
| 2025.11.18 | ₩1,053 | ₩1,077 | ₩952 | ₩952 | -9.51% | 10만 |
|---|
| 2025.11.17 | ₩1,107 | ₩1,201 | ₩1,036 | ₩1,036 | -6.39% | 7.6만 |
|---|
| 2025.11.14 | ₩1,107 | ₩1,134 | ₩1,081 | ₩1,118 | +0.96% | 3.3만 |
|---|
| 2025.11.13 | ₩1,122 | ₩1,177 | ₩1,081 | ₩1,105 | -1.55% | 17.9만 |
|---|
| 2025.11.12 | ₩1,157 | ₩1,201 | ₩1,109 | ₩1,139 | -1.50% | 5.2만 |
|---|
| 2025.11.11 | ₩1,147 | ₩1,161 | ₩1,127 | ₩1,143 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩1,101 | ₩1,241 | ₩1,097 | ₩1,154 | +4.85% | 1.7만 |
|---|
| 2025.11.07 | ₩1,134 | ₩1,161 | ₩1,083 | ₩1,097 | -3.29% | 6.4만 |
|---|
| 2025.11.06 | ₩1,147 | ₩1,147 | ₩1,094 | ₩1,118 | -2.56% | 8만 |
|---|
| 2025.11.05 | ₩1,214 | ₩1,214 | ₩1,122 | ₩1,130 | -6.92% | 10.3만 |
|---|
| 2025.11.04 | ₩1,227 | ₩1,251 | ₩1,201 | ₩1,201 | -2.17% | 8.4만 |
|---|
| 2025.11.03 | ₩1,283 | ₩1,287 | ₩1,227 | ₩1,254 | -2.29% | 3.7만 |
|---|
| 2025.10.31 | ₩1,278 | ₩1,322 | ₩1,270 | ₩1,279 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩1,282 | ₩1,321 | ₩1,267 | ₩1,283 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩1,307 | ₩1,361 | ₩1,282 | ₩1,282 | -1.94% | 5.8만 |
|---|
| 2025.10.28 | ₩1,321 | ₩1,334 | ₩1,294 | ₩1,314 | -0.51% | 4.3만 |
|---|
| 2025.10.27 | ₩1,334 | ₩1,387 | ₩1,307 | ₩1,321 | -1.00% | 6.4만 |
|---|
| 2025.10.24 | ₩1,374 | ₩1,374 | ₩1,339 | ₩1,347 | -1.94% | 3.1만 |
|---|
| 2025.10.23 | ₩1,294 | ₩1,374 | ₩1,267 | ₩1,374 | +6.19% | 6.2만 |
|---|
| 2025.10.22 | ₩1,347 | ₩1,361 | ₩1,301 | ₩1,307 | -2.97% | 12.4만 |
|---|
| 2025.10.21 | ₩1,347 | ₩1,374 | ₩1,321 | ₩1,361 | +0.99% | 7.8만 |
|---|
| 2025.10.20 | ₩1,361 | ₩1,387 | ₩1,334 | ₩1,354 | -0.49% | 4.6만 |
|---|
| 2025.10.17 | ₩1,361 | ₩1,387 | ₩1,317 | ₩1,361 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩1,427 | ₩1,441 | ₩1,361 | ₩1,361 | -4.67% | 7.6만 |
|---|
| 2025.10.15 | ₩1,414 | ₩1,454 | ₩1,403 | ₩1,427 | +0.94% | 6.9만 |
|---|
| 2025.10.14 | ₩1,427 | ₩1,499 | ₩1,387 | ₩1,414 | -0.93% | 9.5만 |
|---|
| 2025.10.13 | ₩1,441 | ₩1,467 | ₩1,401 | ₩1,401 | -2.78% | 6.2만 |
|---|
| 2025.10.10 | ₩1,614 | ₩1,681 | ₩1,387 | ₩1,401 | -13.22% | 37만 |
|---|