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 | ₩883 | ₩777 | ₩818 | +4.09% | 4.6만 |
| 2026.10.08 | ₩803 | ₩856 | ₩763 | ₩815 | +1.50% | 6.2만 |
| 2026.10.07 | ₩834 | ₩859 | ₩803 | ₩818 | -1.93% | 6.7만 |
| 2026.10.06 | ₩851 | ₩935 | ₩850 | ₩860 | +1.10% | 18.7만 |
| 2026.10.05 | ₩856 | ₩923 | ₩816 | ₩851 | -0.63% | 19.5만 |
| 2026.10.02 | ₩836 | ₩909 | ₩824 | ₩876 | +4.80% | 32.9만 |
| 2026.10.01 | ₩776 | ₩839 | ₩755 | ₩816 | +5.17% | 21.1만 |
| 2026.09.30 | ₩851 | ₩864 | ₩776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩785 |
| -7.70% |
| 33.1만 |
| 2026.09.29 | ₩870 | ₩870 | ₩843 | ₩843 | -3.08% | 5.5만 |
|---|
| 2026.09.28 | ₩883 | ₩903 | ₩843 | ₩868 | -1.67% | 10.6만 |
|---|
| 2026.09.25 | ₩896 | ₩923 | ₩872 | ₩888 | -0.90% | 7.7만 |
|---|
| 2026.09.24 | ₩852 | ₩923 | ₩843 | ₩903 | +5.97% | 15.6만 |
|---|
| 2026.09.23 | ₩883 | ₩883 | ₩843 | ₩850 | -3.79% | 12.8만 |
|---|
| 2026.09.22 | ₩923 | ₩923 | ₩843 | ₩879 | -4.78% | 17.8만 |
|---|
| 2026.09.21 | ₩923 | ₩937 | ₩872 | ₩895 | -3.04% | 25.6만 |
|---|
| 2026.09.18 | ₩910 | ₩941 | ₩871 | ₩937 | +2.94% | 21.7만 |
|---|
| 2026.09.17 | ₩923 | ₩950 | ₩890 | ₩923 | 0.00% | 19.2만 |
|---|
| 2026.09.16 | ₩923 | ₩937 | ₩883 | ₩921 | -0.29% | 23.5만 |
|---|
| 2026.09.15 | ₩1,001 | ₩1,001 | ₩883 | ₩930 | -7.09% | 46.9만 |
|---|
| 2026.09.14 | ₩1,005 | ₩1,096 | ₩950 | ₩991 | -1.33% | 76.5만 |
|---|
| 2026.09.11 | ₩1,191 | ₩1,226 | ₩946 | ₩1,034 | -13.15% | 117.1만 |
|---|
| 2026.09.10 | ₩963 | ₩1,204 | ₩937 | ₩1,147 | +19.03% | 608.7만 |
|---|
| 2026.09.09 | ₩1,002 | ₩1,097 | ₩903 | ₩950 | -5.21% | 231.7만 |
|---|
| 2026.09.08 | ₩888 | ₩1,365 | ₩883 | ₩975 | +9.79% | 4354.8만 |
|---|
| 2026.09.04 | ₩899 | ₩1,278 | ₩807 | ₩838 | -6.85% | 4849.8만 |
|---|
| 2026.09.03 | ₩706 | ₩896 | ₩700 | ₩827 | +17.05% | 167.6만 |
|---|
| 2026.09.02 | ₩590 | ₩764 | ₩590 | ₩681 | +15.42% | 79.8만 |
|---|
| 2026.09.01 | ₩562 | ₩626 | ₩535 | ₩602 | +7.14% | 46.4만 |
|---|
| 2026.08.31 | ₩535 | ₩549 | ₩522 | ₩535 | 0.00% | 8.4만 |
|---|
| 2026.08.28 | ₩549 | ₩549 | ₩522 | ₩523 | -4.63% | 14.1만 |
|---|
| 2026.08.27 | ₩565 | ₩601 | ₩522 | ₩524 | -7.11% | 12.6만 |
|---|
| 2026.08.26 | ₩578 | ₩602 | ₩549 | ₩555 | -3.94% | 10.5만 |
|---|
| 2026.08.25 | ₩609 | ₩615 | ₩562 | ₩562 | -7.69% | 7.3만 |
|---|
| 2026.08.24 | ₩583 | ₩611 | ₩575 | ₩593 | +1.61% | 6.7만 |
|---|
| 2026.08.21 | ₩594 | ₩615 | ₩575 | ₩582 | -2.03% | 12.6만 |
|---|
| 2026.08.20 | ₩601 | ₩642 | ₩562 | ₩575 | -4.23% | 18.8만 |
|---|
| 2026.08.19 | ₩626 | ₩649 | ₩615 | ₩618 | -1.28% | 14.3만 |
|---|
| 2026.08.18 | ₩607 | ₩656 | ₩590 | ₩606 | -0.22% | 28.3만 |
|---|
| 2026.08.17 | ₩735 | ₩735 | ₩602 | ₩611 | -16.76% | 20만 |
|---|
| 2026.08.14 | ₩648 | ₩721 | ₩629 | ₩669 | +3.31% | 13.1만 |
|---|
| 2026.08.13 | ₩621 | ₩656 | ₩615 | ₩648 | +4.31% | 18.6만 |
|---|
| 2026.08.12 | ₩637 | ₩656 | ₩617 | ₩626 | -1.68% | 11.6만 |
|---|
| 2026.08.11 | ₩603 | ₩682 | ₩603 | ₩654 | +8.43% | 123.3만 |
|---|
| 2026.08.10 | ₩669 | ₩669 | ₩629 | ₩642 | -4.00% | 11.1만 |
|---|
| 2026.08.07 | ₩607 | ₩684 | ₩607 | ₩660 | +8.59% | 15.4만 |
|---|
| 2026.08.06 | ₩677 | ₩682 | ₩615 | ₩617 | -8.89% | 12.1만 |
|---|
| 2026.08.05 | ₩652 | ₩688 | ₩629 | ₩677 | +3.90% | 24.1만 |
|---|
| 2026.08.04 | ₩601 | ₩732 | ₩601 | ₩677 | +12.69% | 47.7만 |
|---|
| 2026.08.03 | ₩562 | ₩594 | ₩550 | ₩587 | +4.52% | 14.6만 |
|---|
| 2026.07.31 | ₩535 | ₩574 | ₩522 | ₩549 | +2.50% | 27만 |
|---|
| 2026.07.30 | ₩491 | ₩545 | ₩491 | ₩522 | +6.27% | 30.1만 |
|---|
| 2026.07.29 | ₩530 | ₩535 | ₩483 | ₩502 | -5.30% | 26만 |
|---|
| 2026.07.28 | ₩484 | ₩629 | ₩474 | ₩519 | +7.18% | 279.2만 |
|---|
| 2026.07.27 | ₩577 | ₩577 | ₩474 | ₩483 | -16.24% | 31.2만 |
|---|
| 2026.07.24 | ₩602 | ₩735 | ₩535 | ₩537 | -10.89% | 81.1만 |
|---|
| 2026.07.23 | ₩818 | ₩886 | ₩736 | ₩736 | -9.98% | 60.2만 |
|---|
| 2026.07.22 | ₩1,351 | ₩1,378 | ₩803 | ₩858 | -36.53% | 88.1만 |
|---|
| 2026.07.21 | ₩1,606 | ₩1,632 | ₩1,378 | ₩1,378 | -14.17% | 34.4만 |
|---|
| 2026.07.20 | ₩1,713 | ₩1,713 | ₩1,659 | ₩1,673 | -2.34% | 11.5만 |
|---|
| 2026.07.17 | ₩1,632 | ₩1,820 | ₩1,632 | ₩1,739 | +6.56% | 15.1만 |
|---|
| 2026.07.16 | ₩1,659 | ₩1,726 | ₩1,646 | ₩1,713 | +3.23% | 8.1만 |
|---|
| 2026.07.15 | ₩1,632 | ₩1,739 | ₩1,632 | ₩1,726 | +5.74% | 17만 |
|---|
| 2026.07.14 | ₩1,606 | ₩1,659 | ₩1,596 | ₩1,619 | +0.83% | 10.8만 |
|---|
| 2026.07.13 | ₩1,539 | ₩1,632 | ₩1,539 | ₩1,592 | +3.48% | 12.4만 |
|---|
| 2026.07.10 | ₩1,606 | ₩1,606 | ₩1,512 | ₩1,539 | -4.17% | 13.5만 |
|---|
| 2026.07.09 | ₩1,632 | ₩1,634 | ₩1,565 | ₩1,592 | -2.46% | 17.2만 |
|---|
| 2026.07.08 | ₩1,699 | ₩1,780 | ₩1,606 | ₩1,659 | -2.36% | 24.1만 |
|---|
| 2026.07.07 | ₩1,806 | ₩1,940 | ₩1,606 | ₩1,659 | -8.15% | 60.5만 |
|---|
| 2026.07.06 | ₩1,713 | ₩1,768 | ₩1,686 | ₩1,753 | +2.34% | 13.7만 |
|---|
| 2026.07.02 | ₩1,726 | ₩1,786 | ₩1,673 | ₩1,686 | -2.33% | 4만 |
|---|
| 2026.07.01 | ₩1,766 | ₩1,780 | ₩1,686 | ₩1,686 | -4.55% | 4.6만 |
|---|
| 2026.06.30 | ₩1,753 | ₩1,833 | ₩1,753 | ₩1,766 | +0.76% | 10만 |
|---|
| 2026.06.29 | ₩1,632 | ₩1,820 | ₩1,632 | ₩1,793 | +9.84% | 20.1만 |
|---|
| 2026.06.26 | ₩1,673 | ₩1,733 | ₩1,579 | ₩1,673 | 0.00% | 26만 |
|---|
| 2026.06.25 | ₩1,846 | ₩1,893 | ₩1,659 | ₩1,659 | -10.14% | 23.5만 |
|---|
| 2026.06.24 | ₩1,780 | ₩1,967 | ₩1,747 | ₩1,860 | +4.51% | 26.4만 |
|---|
| 2026.06.23 | ₩1,739 | ₩1,780 | ₩1,726 | ₩1,739 | 0.00% | 7만 |
|---|
| 2026.06.22 | ₩1,846 | ₩1,897 | ₩1,766 | ₩1,766 | -4.35% | 14만 |
|---|
| 2026.06.18 | ₩1,606 | ₩1,927 | ₩1,565 | ₩1,846 | +15.00% | 61만 |
|---|
| 2026.06.17 | ₩1,632 | ₩1,659 | ₩1,565 | ₩1,565 | -4.10% | 13만 |
|---|
| 2026.06.16 | ₩1,673 | ₩1,739 | ₩1,673 | ₩1,686 | +0.80% | 10.3만 |
|---|
| 2026.06.15 | ₩1,659 | ₩1,699 | ₩1,626 | ₩1,673 | +0.81% | 16.7만 |
|---|
| 2026.06.12 | ₩1,646 | ₩1,673 | ₩1,606 | ₩1,606 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩1,552 | ₩1,646 | ₩1,539 | ₩1,619 | +4.31% | 15.7만 |
|---|
| 2026.06.10 | ₩1,532 | ₩1,626 | ₩1,512 | ₩1,579 | +3.06% | 24.9만 |
|---|
| 2026.06.09 | ₩1,525 | ₩1,632 | ₩1,499 | ₩1,499 | -1.75% | 25.2만 |
|---|
| 2026.06.08 | ₩1,365 | ₩1,519 | ₩1,365 | ₩1,499 | +9.80% | 11.9만 |
|---|
| 2026.06.05 | ₩1,405 | ₩1,417 | ₩1,351 | ₩1,392 | -0.95% | 14.4만 |
|---|
| 2026.06.04 | ₩1,378 | ₩1,512 | ₩1,378 | ₩1,445 | +4.85% | 20.9만 |
|---|
| 2026.06.03 | ₩1,432 | ₩1,472 | ₩1,405 | ₩1,432 | 0.00% | 16.1만 |
|---|
| 2026.06.02 | ₩1,512 | ₩1,579 | ₩1,425 | ₩1,432 | -5.31% | 15.9만 |
|---|
| 2026.06.01 | ₩1,485 | ₩1,579 | ₩1,485 | ₩1,525 | +2.70% | 17.6만 |
|---|
| 2026.05.29 | ₩1,552 | ₩1,565 | ₩1,472 | ₩1,472 | -5.17% | 16.7만 |
|---|
| 2026.05.28 | ₩1,565 | ₩1,619 | ₩1,525 | ₩1,539 | -1.71% | 20.5만 |
|---|
| 2026.05.27 | ₩1,606 | ₩1,626 | ₩1,552 | ₩1,606 | 0.00% | 15.5만 |
|---|
| 2026.05.26 | ₩1,579 | ₩1,659 | ₩1,565 | ₩1,592 | +0.85% | 13.4만 |
|---|
| 2026.05.22 | ₩1,565 | ₩1,726 | ₩1,565 | ₩1,632 | +4.27% | 28.3만 |
|---|
| 2026.05.21 | ₩1,592 | ₩1,619 | ₩1,544 | ₩1,592 | 0.00% | 32.5만 |
|---|
| 2026.05.20 | ₩1,579 | ₩1,606 | ₩1,499 | ₩1,579 | 0.00% | 31.5만 |
|---|
| 2026.05.19 | ₩1,753 | ₩1,833 | ₩1,619 | ₩1,632 | -6.87% | 53.3만 |
|---|
| 2026.05.18 | ₩1,606 | ₩1,806 | ₩1,579 | ₩1,780 | +10.83% | 135.2만 |
|---|
| 2026.05.15 | ₩1,472 | ₩1,592 | ₩1,432 | ₩1,458 | -0.91% | 50.5만 |
|---|
| 2026.05.14 | ₩1,405 | ₩1,579 | ₩1,378 | ₩1,539 | +9.52% | 89.1만 |
|---|
| 2026.05.13 | ₩1,539 | ₩1,539 | ₩1,418 | ₩1,418 | -7.83% | 32.4만 |
|---|
| 2026.05.12 | ₩1,499 | ₩1,699 | ₩1,485 | ₩1,512 | +0.89% | 69.3만 |
|---|
| 2026.05.11 | ₩1,458 | ₩1,552 | ₩1,405 | ₩1,499 | +2.75% | 41.5만 |
|---|
| 2026.05.08 | ₩1,619 | ₩1,646 | ₩1,465 | ₩1,472 | -9.09% | 50.6만 |
|---|
| 2026.05.07 | ₩1,659 | ₩1,726 | ₩1,592 | ₩1,632 | -1.61% | 35만 |
|---|
| 2026.05.06 | ₩1,686 | ₩1,780 | ₩1,579 | ₩1,686 | 0.00% | 90.3만 |
|---|
| 2026.05.05 | ₩1,646 | ₩1,713 | ₩1,512 | ₩1,686 | +2.44% | 113.5만 |
|---|
| 2026.05.04 | ₩1,378 | ₩1,766 | ₩1,365 | ₩1,619 | +17.48% | 288.2만 |
|---|
| 2026.05.01 | ₩1,284 | ₩1,499 | ₩1,219 | ₩1,405 | +9.37% | 163만 |
|---|
| 2026.04.30 | ₩1,351 | ₩1,413 | ₩1,228 | ₩1,271 | -5.94% | 220.4만 |
|---|
| 2026.04.29 | ₩1,378 | ₩1,579 | ₩1,338 | ₩1,418 | +2.91% | 716.1만 |
|---|
| 2026.04.28 | ₩1,472 | ₩2,502 | ₩1,305 | ₩1,485 | +0.91% | 2.6억 |
|---|
| 2026.04.27 | ₩883 | ₩937 | ₩878 | ₩879 | -0.45% | 3.5만 |
|---|
| 2026.04.24 | ₩925 | ₩938 | ₩827 | ₩879 | -4.92% | 7.5만 |
|---|
| 2026.04.23 | ₩957 | ₩957 | ₩925 | ₩949 | -0.84% | 2.4만 |
|---|
| 2026.04.22 | ₩926 | ₩963 | ₩923 | ₩961 | +3.76% | 3.2만 |
|---|
| 2026.04.21 | ₩977 | ₩977 | ₩915 | ₩950 | -2.74% | 3.7만 |
|---|
| 2026.04.20 | ₩950 | ₩970 | ₩949 | ₩970 | +2.11% | 3.7만 |
|---|
| 2026.04.17 | ₩950 | ₩963 | ₩937 | ₩951 | +0.14% | 5만 |
|---|
| 2026.04.16 | ₩937 | ₩950 | ₩911 | ₩950 | +1.43% | 5만 |
|---|
| 2026.04.15 | ₩937 | ₩950 | ₩887 | ₩917 | -2.14% | 2.6만 |
|---|
| 2026.04.14 | ₩888 | ₩939 | ₩888 | ₩926 | +4.22% | 4.4만 |
|---|
| 2026.04.13 | ₩884 | ₩922 | ₩870 | ₩910 | +2.87% | 2.6만 |
|---|
| 2026.04.10 | ₩977 | ₩977 | ₩884 | ₩902 | -7.67% | 8.6만 |
|---|
| 2026.04.09 | ₩925 | ₩963 | ₩923 | ₩961 | +3.91% | 2.8만 |
|---|
| 2026.04.08 | ₩957 | ₩963 | ₩910 | ₩963 | +0.70% | 5.4만 |
|---|
| 2026.04.07 | ₩882 | ₩895 | ₩816 | ₩895 | +1.52% | 5.1만 |
|---|
| 2026.04.06 | ₩780 | ₩863 | ₩769 | ₩860 | +10.29% | 2.5만 |
|---|
| 2026.04.02 | ₩749 | ₩816 | ₩749 | ₩807 | +7.68% | 3만 |
|---|
| 2026.04.01 | ₩800 | ₩809 | ₩739 | ₩807 | +0.84% | 7.5만 |
|---|
| 2026.03.31 | ₩759 | ₩801 | ₩736 | ₩767 | +1.06% | 3.6만 |
|---|
| 2026.03.30 | ₩749 | ₩779 | ₩733 | ₩757 | +1.07% | 2.1만 |
|---|
| 2026.03.27 | ₩812 | ₩816 | ₩751 | ₩751 | -7.58% | 3.7만 |
|---|
| 2026.03.26 | ₩752 | ₩830 | ₩752 | ₩808 | +7.47% | 3.1만 |
|---|
| 2026.03.25 | ₩783 | ₩801 | ₩776 | ₩799 | +2.05% | 2.1만 |
|---|
| 2026.03.24 | ₩803 | ₩816 | ₩763 | ₩763 | -5.00% | 1.9만 |
|---|
| 2026.03.23 | ₩830 | ₩830 | ₩773 | ₩777 | -6.29% | 2.7만 |
|---|
| 2026.03.20 | ₩768 | ₩822 | ₩753 | ₩803 | +4.53% | 11.2만 |
|---|
| 2026.03.19 | ₩779 | ₩832 | ₩737 | ₩789 | +1.37% | 2.5만 |
|---|
| 2026.03.18 | ₩842 | ₩843 | ₩803 | ₩805 | -4.29% | 3.1만 |
|---|
| 2026.03.17 | ₩799 | ₩843 | ₩776 | ₩823 | +3.02% | 3.4만 |
|---|
| 2026.03.16 | ₩789 | ₩843 | ₩744 | ₩812 | +2.88% | 7만 |
|---|
| 2026.03.13 | ₩776 | ₩803 | ₩731 | ₩777 | +0.17% | 5만 |
|---|
| 2026.03.12 | ₩736 | ₩803 | ₩723 | ₩776 | +5.45% | 5.1만 |
|---|
| 2026.03.11 | ₩721 | ₩797 | ₩721 | ₩769 | +6.68% | 2.5만 |
|---|
| 2026.03.10 | ₩776 | ₩776 | ₩724 | ₩727 | -6.38% | 4.7만 |
|---|
| 2026.03.09 | ₩803 | ₩803 | ₩731 | ₩741 | -7.67% | 8.7만 |
|---|
| 2026.03.06 | ₩784 | ₩801 | ₩763 | ₩769 | -1.88% | 2.3만 |
|---|
| 2026.03.05 | ₩751 | ₩803 | ₩751 | ₩764 | +1.78% | 8.4만 |
|---|
| 2026.03.04 | ₩736 | ₩776 | ₩736 | ₩751 | +2.00% | 1.5만 |
|---|
| 2026.03.03 | ₩736 | ₩789 | ₩736 | ₩737 | +0.18% | 7.6만 |
|---|
| 2026.03.02 | ₩749 | ₩811 | ₩749 | ₩763 | +1.79% | 7.7만 |
|---|
| 2026.02.27 | ₩763 | ₩828 | ₩749 | ₩761 | -0.18% | 7.9만 |
|---|
| 2026.02.26 | ₩764 | ₩816 | ₩763 | ₩801 | +4.90% | 3.3만 |
|---|
| 2026.02.25 | ₩747 | ₩801 | ₩747 | ₩777 | +4.12% | 7만 |
|---|
| 2026.02.24 | ₩749 | ₩801 | ₩736 | ₩756 | +0.89% | 8.2만 |
|---|
| 2026.02.23 | ₩751 | ₩769 | ₩719 | ₩752 | +0.18% | 4.6만 |
|---|
| 2026.02.20 | ₩763 | ₩789 | ₩740 | ₩769 | +0.88% | 6.5만 |
|---|
| 2026.02.19 | ₩764 | ₩776 | ₩736 | ₩756 | -1.05% | 3.4만 |
|---|
| 2026.02.18 | ₩789 | ₩791 | ₩689 | ₩764 | -3.22% | 13만 |
|---|
| 2026.02.17 | ₩839 | ₩870 | ₩767 | ₩773 | -7.81% | 15.4만 |
|---|
| 2026.02.13 | ₩867 | ₩921 | ₩852 | ₩852 | -1.70% | 3.4만 |
|---|
| 2026.02.12 | ₩911 | ₩951 | ₩851 | ₩863 | -5.29% | 4.3만 |
|---|
| 2026.02.11 | ₩931 | ₩974 | ₩887 | ₩921 | -1.15% | 5.8만 |
|---|
| 2026.02.10 | ₩896 | ₩989 | ₩870 | ₩937 | +4.48% | 18.2만 |
|---|
| 2026.02.09 | ₩883 | ₩913 | ₩836 | ₩870 | -1.52% | 5.2만 |
|---|
| 2026.02.06 | ₩838 | ₩888 | ₩838 | ₩871 | +3.99% | 5.7만 |
|---|
| 2026.02.05 | ₩903 | ₩910 | ₩823 | ₩830 | -8.15% | 6.7만 |
|---|
| 2026.02.04 | ₩859 | ₩904 | ₩859 | ₩894 | +4.05% | 5.8만 |
|---|
| 2026.02.03 | ₩896 | ₩937 | ₩858 | ₩870 | -2.99% | 11.3만 |
|---|
| 2026.02.02 | ₩910 | ₩950 | ₩910 | ₩937 | +2.94% | 3.3만 |
|---|
| 2026.01.30 | ₩935 | ₩965 | ₩910 | ₩927 | -0.86% | 6.8만 |
|---|
| 2026.01.29 | ₩937 | ₩950 | ₩918 | ₩937 | 0.00% | 5.1만 |
|---|
| 2026.01.28 | ₩886 | ₩1,021 | ₩886 | ₩939 | +6.04% | 9.9만 |
|---|
| 2026.01.27 | ₩1,042 | ₩1,044 | ₩937 | ₩969 | -7.06% | 9.8만 |
|---|
| 2026.01.26 | ₩1,017 | ₩1,065 | ₩1,017 | ₩1,028 | +1.05% | 5.5만 |
|---|
| 2026.01.23 | ₩1,044 | ₩1,070 | ₩1,004 | ₩1,009 | -3.33% | 3.5만 |
|---|
| 2026.01.22 | ₩1,070 | ₩1,115 | ₩1,006 | ₩1,020 | -4.75% | 11.7만 |
|---|
| 2026.01.21 | ₩1,044 | ₩1,202 | ₩1,017 | ₩1,070 | +2.56% | 50.8만 |
|---|
| 2026.01.20 | ₩1,030 | ₩1,064 | ₩1,004 | ₩1,013 | -1.69% | 5.2만 |
|---|
| 2026.01.16 | ₩1,054 | ₩1,080 | ₩1,017 | ₩1,033 | -2.03% | 5.7만 |
|---|
| 2026.01.15 | ₩1,044 | ₩1,097 | ₩1,018 | ₩1,034 | -0.90% | 6.9만 |
|---|
| 2026.01.14 | ₩1,017 | ₩1,061 | ₩993 | ₩1,013 | -0.39% | 3.4만 |
|---|
| 2026.01.13 | ₩1,074 | ₩1,113 | ₩979 | ₩1,025 | -4.61% | 13만 |
|---|
| 2026.01.12 | ₩1,141 | ₩1,141 | ₩1,070 | ₩1,089 | -4.57% | 8.7만 |
|---|
| 2026.01.09 | ₩1,070 | ₩1,181 | ₩1,070 | ₩1,100 | +2.75% | 6.5만 |
|---|
| 2026.01.08 | ₩1,235 | ₩1,252 | ₩1,085 | ₩1,111 | -10.08% | 23.5만 |
|---|
| 2026.01.07 | ₩1,129 | ₩1,222 | ₩1,094 | ₩1,218 | +7.82% | 26.6만 |
|---|
| 2026.01.06 | ₩1,041 | ₩1,084 | ₩1,018 | ₩1,058 | +1.67% | 13.3만 |
|---|
| 2026.01.05 | ₩926 | ₩1,099 | ₩925 | ₩1,044 | +12.72% | 61.9만 |
|---|
| 2026.01.02 | ₩950 | ₩959 | ₩900 | ₩959 | +0.99% | 8.1만 |
|---|
| 2025.12.31 | ₩884 | ₩949 | ₩856 | ₩931 | +5.30% | 11.8만 |
|---|
| 2025.12.30 | ₩883 | ₩910 | ₩880 | ₩896 | +1.52% | 8.3만 |
|---|
| 2025.12.29 | ₩910 | ₩917 | ₩876 | ₩886 | -2.65% | 10만 |
|---|
| 2025.12.26 | ₩930 | ₩937 | ₩903 | ₩937 | +0.72% | 4.3만 |
|---|
| 2025.12.24 | ₩910 | ₩935 | ₩888 | ₩930 | +2.21% | 6.1만 |
|---|
| 2025.12.23 | ₩945 | ₩955 | ₩904 | ₩923 | -2.27% | 6.3만 |
|---|
| 2025.12.22 | ₩921 | ₩950 | ₩896 | ₩945 | +2.62% | 7.7만 |
|---|
| 2025.12.19 | ₩950 | ₩962 | ₩883 | ₩921 | -3.10% | 14.2만 |
|---|
| 2025.12.18 | ₩937 | ₩966 | ₩910 | ₩930 | -0.71% | 8.5만 |
|---|
| 2025.12.17 | ₩941 | ₩977 | ₩925 | ₩927 | -1.42% | 3.8만 |
|---|
| 2025.12.16 | ₩983 | ₩1,004 | ₩937 | ₩941 | -4.35% | 7.5만 |
|---|
| 2025.12.15 | ₩1,002 | ₩1,070 | ₩938 | ₩967 | -3.47% | 28.6만 |
|---|
| 2025.12.12 | ₩906 | ₩1,161 | ₩906 | ₩1,030 | +13.74% | 37.9만 |
|---|
| 2025.12.11 | ₩1,191 | ₩1,258 | ₩1,137 | ₩1,195 | +0.34% | 16.6만 |
|---|
| 2025.12.10 | ₩1,271 | ₩1,291 | ₩1,177 | ₩1,222 | -3.89% | 17만 |
|---|
| 2025.12.09 | ₩1,392 | ₩1,405 | ₩1,152 | ₩1,305 | -6.25% | 96.2만 |
|---|
| 2025.12.08 | ₩1,070 | ₩1,305 | ₩1,061 | ₩1,231 | +15.00% | 71.1만 |
|---|
| 2025.12.05 | ₩1,056 | ₩1,070 | ₩1,044 | ₩1,064 | +0.76% | 1.8만 |
|---|
| 2025.12.04 | ₩1,044 | ₩1,070 | ₩1,010 | ₩1,070 | +2.56% | 11만 |
|---|
| 2025.12.03 | ₩1,048 | ₩1,053 | ₩1,004 | ₩1,053 | +0.51% | 3.9만 |
|---|
| 2025.12.02 | ₩1,005 | ₩1,030 | ₩1,004 | ₩1,013 | +0.80% | 1.5만 |
|---|
| 2025.12.01 | ₩990 | ₩1,017 | ₩990 | ₩1,017 | +2.70% | 5만 |
|---|
| 2025.11.28 | ₩977 | ₩1,004 | ₩950 | ₩1,002 | +2.60% | 5.8만 |
|---|
| 2025.11.26 | ₩971 | ₩971 | ₩937 | ₩939 | -3.31% | 8.4만 |
|---|
| 2025.11.25 | ₩910 | ₩963 | ₩910 | ₩959 | +5.44% | 6.2만 |
|---|
| 2025.11.24 | ₩925 | ₩929 | ₩870 | ₩906 | -2.03% | 11.7만 |
|---|
| 2025.11.21 | ₩926 | ₩950 | ₩871 | ₩899 | -2.89% | 7만 |
|---|
| 2025.11.20 | ₩1,022 | ₩1,042 | ₩923 | ₩935 | -8.51% | 8.4만 |
|---|
| 2025.11.19 | ₩950 | ₩1,044 | ₩937 | ₩982 | +3.38% | 13.2만 |
|---|
| 2025.11.18 | ₩1,056 | ₩1,080 | ₩955 | ₩955 | -9.51% | 10만 |
|---|
| 2025.11.17 | ₩1,111 | ₩1,204 | ₩1,040 | ₩1,040 | -6.39% | 7.6만 |
|---|
| 2025.11.14 | ₩1,111 | ₩1,137 | ₩1,084 | ₩1,121 | +0.96% | 3.3만 |
|---|
| 2025.11.13 | ₩1,125 | ₩1,180 | ₩1,084 | ₩1,108 | -1.55% | 17.9만 |
|---|
| 2025.11.12 | ₩1,160 | ₩1,204 | ₩1,112 | ₩1,143 | -1.50% | 5.2만 |
|---|
| 2025.11.11 | ₩1,151 | ₩1,164 | ₩1,131 | ₩1,147 | -0.35% | 1.8만 |
|---|
| 2025.11.10 | ₩1,104 | ₩1,244 | ₩1,100 | ₩1,157 | +4.85% | 1.7만 |
|---|
| 2025.11.07 | ₩1,137 | ₩1,164 | ₩1,086 | ₩1,100 | -3.29% | 6.4만 |
|---|
| 2025.11.06 | ₩1,151 | ₩1,151 | ₩1,097 | ₩1,121 | -2.56% | 8만 |
|---|
| 2025.11.05 | ₩1,218 | ₩1,218 | ₩1,125 | ₩1,133 | -6.92% | 10.3만 |
|---|
| 2025.11.04 | ₩1,231 | ₩1,255 | ₩1,204 | ₩1,204 | -2.17% | 8.4만 |
|---|
| 2025.11.03 | ₩1,287 | ₩1,291 | ₩1,231 | ₩1,258 | -2.29% | 3.7만 |
|---|
| 2025.10.31 | ₩1,282 | ₩1,326 | ₩1,274 | ₩1,283 | +0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩1,286 | ₩1,325 | ₩1,271 | ₩1,287 | +0.10% | 2.6만 |
|---|
| 2025.10.29 | ₩1,311 | ₩1,365 | ₩1,286 | ₩1,286 | -1.94% | 5.8만 |
|---|
| 2025.10.28 | ₩1,325 | ₩1,338 | ₩1,298 | ₩1,318 | -0.51% | 4.3만 |
|---|
| 2025.10.27 | ₩1,338 | ₩1,392 | ₩1,311 | ₩1,325 | -1.00% | 6.4만 |
|---|
| 2025.10.24 | ₩1,378 | ₩1,378 | ₩1,343 | ₩1,351 | -1.94% | 3.1만 |
|---|
| 2025.10.23 | ₩1,298 | ₩1,378 | ₩1,271 | ₩1,378 | +6.19% | 6.2만 |
|---|
| 2025.10.22 | ₩1,351 | ₩1,365 | ₩1,305 | ₩1,311 | -2.97% | 12.4만 |
|---|
| 2025.10.21 | ₩1,351 | ₩1,378 | ₩1,325 | ₩1,365 | +0.99% | 7.8만 |
|---|
| 2025.10.20 | ₩1,365 | ₩1,392 | ₩1,338 | ₩1,358 | -0.49% | 4.6만 |
|---|
| 2025.10.17 | ₩1,365 | ₩1,392 | ₩1,321 | ₩1,365 | 0.00% | 7만 |
|---|
| 2025.10.16 | ₩1,432 | ₩1,445 | ₩1,365 | ₩1,365 | -4.67% | 7.6만 |
|---|
| 2025.10.15 | ₩1,418 | ₩1,458 | ₩1,408 | ₩1,432 | +0.94% | 6.9만 |
|---|
| 2025.10.14 | ₩1,432 | ₩1,504 | ₩1,392 | ₩1,418 | -0.93% | 9.5만 |
|---|
| 2025.10.13 | ₩1,445 | ₩1,472 | ₩1,405 | ₩1,405 | -2.78% | 6.2만 |
|---|
| 2025.10.10 | ₩1,619 | ₩1,686 | ₩1,392 | ₩1,405 | -13.22% | 37만 |
|---|