시장 데이터를 불러오는 중
전체 종목
Aether Holdings, Inc. - Common Stock 과거 주가
Aether Holdings, Inc. - Common Stock · ATHR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aether Holdings, Inc. - Common Stock · ATHR · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,902 | ₩3,989 | ₩3,822 | ₩3,976 | +1.88% | 4.5천 |
| 2026.10.08 | ₩4,136 | ₩4,469 | ₩3,872 | ₩3,872 | -6.39% | 8.1천 |
| 2026.10.07 | ₩4,162 | ₩4,309 | ₩4,136 | ₩4,184 | +0.51% | 9.9천 |
| 2026.10.06 | ₩4,269 | ₩4,403 | ₩4,161 | ₩4,161 | -2.53% | 1.9만 |
| 2026.10.05 | ₩4,443 | ₩4,776 | ₩4,216 | ₩4,216 | -5.11% | 8.9천 |
| 2026.10.02 | ₩4,549 | ₩4,909 | ₩4,136 | ₩4,603 | +1.17% | 7.9천 |
| 2026.10.01 | ₩4,669 | ₩5,283 | ₩4,549 | ₩4,816 | +3.14% | 8.4천 |
| 2026.09.30 | ₩5,083 | ₩5,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,003 |
| -1.57% |
| 3.4만 |
| 2026.09.29 | ₩4,683 | ₩4,990 | ₩4,403 | ₩4,803 | +2.56% | 1.6만 |
|---|
| 2026.09.28 | ₩4,429 | ₩4,803 | ₩4,429 | ₩4,656 | +5.12% | 2.5천 |
|---|
| 2026.09.25 | ₩4,416 | ₩4,936 | ₩4,416 | ₩4,936 | +11.78% | 3.6천 |
|---|
| 2026.09.24 | ₩4,576 | ₩5,003 | ₩4,403 | ₩4,803 | +4.96% | 8.3천 |
|---|
| 2026.09.23 | ₩4,643 | ₩4,829 | ₩4,643 | ₩4,829 | +4.02% | 4.1천 |
|---|
| 2026.09.22 | ₩5,070 | ₩5,070 | ₩4,669 | ₩4,936 | -2.63% | 4.6천 |
|---|
| 2026.09.21 | ₩4,749 | ₩5,603 | ₩4,329 | ₩4,843 | +1.97% | 3만 |
|---|
| 2026.09.18 | ₩4,456 | ₩5,003 | ₩4,216 | ₩4,990 | +11.98% | 3.3만 |
|---|
| 2026.09.17 | ₩4,176 | ₩4,523 | ₩4,137 | ₩4,523 | +8.31% | 1.9천 |
|---|
| 2026.09.16 | ₩4,456 | ₩4,803 | ₩4,456 | ₩4,629 | +3.89% | 4.3천 |
|---|
| 2026.09.15 | ₩4,669 | ₩4,669 | ₩4,136 | ₩4,349 | -6.86% | 7천 |
|---|
| 2026.09.14 | ₩4,416 | ₩4,603 | ₩4,296 | ₩4,469 | +1.21% | 8.6천 |
|---|
| 2026.09.11 | ₩4,292 | ₩4,803 | ₩4,136 | ₩4,616 | +7.55% | 1.9만 |
|---|
| 2026.09.10 | ₩4,523 | ₩4,523 | ₩4,002 | ₩4,216 | -6.78% | 7.3천 |
|---|
| 2026.09.09 | ₩4,042 | ₩4,269 | ₩4,042 | ₩4,236 | +4.79% | 1.4천 |
|---|
| 2026.09.08 | ₩4,389 | ₩4,609 | ₩4,002 | ₩4,256 | -3.04% | 8.3천 |
|---|
| 2026.09.04 | ₩4,162 | ₩4,636 | ₩4,056 | ₩4,056 | -2.56% | 6.5천 |
|---|
| 2026.09.03 | ₩4,136 | ₩4,322 | ₩4,136 | ₩4,176 | +0.97% | 3천 |
|---|
| 2026.09.02 | ₩4,282 | ₩4,429 | ₩3,722 | ₩4,016 | -6.23% | 3.5만 |
|---|
| 2026.09.01 | ₩4,309 | ₩4,309 | ₩3,962 | ₩4,016 | -6.81% | 3.4천 |
|---|
| 2026.08.31 | ₩4,469 | ₩4,629 | ₩4,002 | ₩4,056 | -9.25% | 1.9만 |
|---|
| 2026.08.28 | ₩4,229 | ₩5,056 | ₩3,842 | ₩3,842 | -9.15% | 2.4만 |
|---|
| 2026.08.27 | ₩4,042 | ₩4,403 | ₩3,856 | ₩3,869 | -4.29% | 1.1만 |
|---|
| 2026.08.26 | ₩4,349 | ₩4,936 | ₩4,002 | ₩4,016 | -7.67% | 4.7만 |
|---|
| 2026.08.25 | ₩4,509 | ₩5,203 | ₩4,229 | ₩4,567 | +1.27% | 2.4만 |
|---|
| 2026.08.24 | ₩4,803 | ₩5,410 | ₩4,375 | ₩4,643 | -3.33% | 2.4만 |
|---|
| 2026.08.21 | ₩4,803 | ₩4,875 | ₩4,803 | ₩4,875 | +1.50% | 900 |
|---|
| 2026.08.20 | ₩5,350 | ₩5,577 | ₩4,936 | ₩4,936 | -7.73% | 5.9천 |
|---|
| 2026.08.19 | ₩4,749 | ₩5,603 | ₩4,536 | ₩5,110 | +7.58% | 1.3만 |
|---|
| 2026.08.18 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩4,536 | ₩4,869 | ₩4,536 | ₩4,869 | +7.35% | 1.2천 |
|---|
| 2026.08.13 | ₩4,907 | ₩4,907 | ₩4,907 | ₩4,907 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩4,990 | ₩5,056 | ₩4,923 | ₩5,003 | +0.27% | 2.6천 |
|---|
| 2026.08.11 | ₩5,310 | ₩5,310 | ₩4,909 | ₩5,056 | -4.77% | 6.2천 |
|---|
| 2026.08.10 | ₩5,283 | ₩5,443 | ₩4,909 | ₩5,443 | +3.03% | 9.9천 |
|---|
| 2026.08.07 | ₩5,436 | ₩5,436 | ₩5,436 | ₩5,436 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩4,976 | ₩5,670 | ₩4,976 | ₩5,617 | +12.87% | 9.3천 |
|---|
| 2026.08.05 | ₩5,150 | ₩5,150 | ₩5,150 | ₩5,150 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩4,496 | ₩5,416 | ₩4,403 | ₩4,936 | +9.79% | 1.2만 |
|---|
| 2026.08.03 | ₩3,922 | ₩5,203 | ₩3,922 | ₩4,843 | +23.47% | 1.4만 |
|---|
| 2026.07.31 | ₩4,256 | ₩4,950 | ₩4,189 | ₩4,363 | +2.51% | 2.5만 |
|---|
| 2026.07.30 | ₩4,616 | ₩5,416 | ₩4,136 | ₩4,469 | -3.18% | 5.2만 |
|---|
| 2026.07.29 | ₩5,150 | ₩5,843 | ₩4,516 | ₩4,669 | -9.33% | 4.1만 |
|---|
| 2026.07.28 | ₩5,323 | ₩5,323 | ₩4,789 | ₩4,829 | -9.27% | 2.6천 |
|---|
| 2026.07.27 | ₩5,403 | ₩5,403 | ₩5,136 | ₩5,203 | -3.70% | 3.5천 |
|---|
| 2026.07.24 | ₩5,817 | ₩5,817 | ₩5,136 | ₩5,550 | -4.59% | 3.2천 |
|---|
| 2026.07.23 | ₩5,771 | ₩5,771 | ₩5,296 | ₩5,296 | -8.23% | 1.1천 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,590 | ₩5,250 | ₩5,517 | +2.35% | 2.2천 |
|---|
| 2026.07.21 | ₩5,870 | ₩6,125 | ₩5,256 | ₩5,256 | -10.45% | 1.4만 |
|---|
| 2026.07.20 | ₩6,270 | ₩6,804 | ₩5,256 | ₩6,244 | -0.43% | 4.9만 |
|---|
| 2026.07.17 | ₩5,750 | ₩5,903 | ₩5,603 | ₩5,803 | +0.93% | 1.3만 |
|---|
| 2026.07.16 | ₩5,977 | ₩5,990 | ₩5,977 | ₩5,990 | +0.22% | 2천 |
|---|
| 2026.07.15 | ₩5,793 | ₩5,897 | ₩5,214 | ₩5,843 | +0.88% | 1.2만 |
|---|
| 2026.07.14 | ₩5,428 | ₩5,830 | ₩5,428 | ₩5,830 | +7.40% | 1.7만 |
|---|
| 2026.07.13 | ₩5,617 | ₩5,843 | ₩5,403 | ₩5,750 | +2.38% | 1.8만 |
|---|
| 2026.07.10 | ₩5,523 | ₩5,923 | ₩5,270 | ₩5,658 | +2.44% | 1.8만 |
|---|
| 2026.07.09 | ₩6,083 | ₩6,317 | ₩5,483 | ₩5,750 | -5.48% | 2.6만 |
|---|
| 2026.07.08 | ₩6,751 | ₩6,751 | ₩5,577 | ₩6,137 | -9.09% | 6.1만 |
|---|
| 2026.07.07 | ₩6,244 | ₩6,671 | ₩6,150 | ₩6,617 | +5.98% | 2.2만 |
|---|
| 2026.07.06 | ₩6,604 | ₩7,164 | ₩6,330 | ₩6,564 | -0.61% | 1.8만 |
|---|
| 2026.07.02 | ₩6,991 | ₩6,991 | ₩5,709 | ₩6,337 | -9.35% | 5만 |
|---|
| 2026.07.01 | ₩6,003 | ₩7,120 | ₩5,685 | ₩6,497 | +8.22% | 5.1만 |
|---|
| 2026.06.30 | ₩6,404 | ₩6,470 | ₩6,118 | ₩6,284 | -1.88% | 3.7만 |
|---|
| 2026.06.29 | ₩5,697 | ₩6,470 | ₩5,171 | ₩6,310 | +10.77% | 4.7만 |
|---|
| 2026.06.26 | ₩4,669 | ₩5,697 | ₩4,332 | ₩5,697 | +22.00% | 3.2만 |
|---|
| 2026.06.25 | ₩4,256 | ₩4,724 | ₩4,056 | ₩4,603 | +8.15% | 1.6만 |
|---|
| 2026.06.24 | ₩4,216 | ₩4,403 | ₩4,016 | ₩4,403 | +4.43% | 1.6만 |
|---|
| 2026.06.23 | ₩4,456 | ₩4,456 | ₩4,202 | ₩4,269 | -4.19% | 9.9천 |
|---|
| 2026.06.22 | ₩4,146 | ₩4,709 | ₩3,936 | ₩4,109 | -0.90% | 1.6만 |
|---|
| 2026.06.18 | ₩4,453 | ₩4,603 | ₩3,896 | ₩3,936 | -11.62% | 1.4만 |
|---|
| 2026.06.17 | ₩4,082 | ₩4,656 | ₩4,056 | ₩4,403 | +7.84% | 1.5만 |
|---|
| 2026.06.16 | ₩4,296 | ₩4,296 | ₩3,909 | ₩3,909 | -9.01% | 5.4천 |
|---|
| 2026.06.15 | ₩4,216 | ₩4,216 | ₩3,922 | ₩4,136 | -1.90% | 1만 |
|---|
| 2026.06.12 | ₩4,449 | ₩4,449 | ₩3,912 | ₩4,149 | -6.75% | 1.9만 |
|---|
| 2026.06.11 | ₩4,309 | ₩4,336 | ₩3,882 | ₩4,336 | +0.62% | 6.5천 |
|---|
| 2026.06.10 | ₩4,349 | ₩4,349 | ₩3,856 | ₩4,216 | -3.07% | 7.5천 |
|---|
| 2026.06.09 | ₩4,356 | ₩4,403 | ₩3,856 | ₩4,066 | -6.65% | 8.1천 |
|---|
| 2026.06.08 | ₩4,403 | ₩4,403 | ₩4,363 | ₩4,363 | -0.91% | 2.6천 |
|---|
| 2026.06.05 | ₩4,543 | ₩4,543 | ₩4,149 | ₩4,149 | -8.66% | 1.1만 |
|---|
| 2026.06.04 | ₩4,296 | ₩4,589 | ₩4,296 | ₩4,549 | +5.90% | 4.7천 |
|---|
| 2026.06.03 | ₩4,723 | ₩4,776 | ₩4,309 | ₩4,509 | -4.52% | 1.3만 |
|---|
| 2026.06.02 | ₩4,488 | ₩4,783 | ₩4,365 | ₩4,376 | -2.50% | 1.2만 |
|---|
| 2026.06.01 | ₩4,776 | ₩4,843 | ₩4,349 | ₩4,349 | -8.94% | 4.6천 |
|---|
| 2026.05.29 | ₩4,669 | ₩5,003 | ₩4,669 | ₩4,829 | +3.43% | 1.7만 |
|---|
| 2026.05.28 | ₩4,723 | ₩4,869 | ₩4,669 | ₩4,683 | -0.85% | 9.5천 |
|---|
| 2026.05.27 | ₩5,056 | ₩5,056 | ₩4,669 | ₩4,669 | -7.65% | 8.6천 |
|---|
| 2026.05.26 | ₩4,669 | ₩4,869 | ₩4,669 | ₩4,869 | +4.29% | 6.7천 |
|---|
| 2026.05.22 | ₩4,869 | ₩4,869 | ₩4,816 | ₩4,816 | -1.10% | 6천 |
|---|
| 2026.05.21 | ₩5,018 | ₩5,019 | ₩4,791 | ₩4,791 | -4.52% | 5천 |
|---|
| 2026.05.20 | ₩4,723 | ₩5,070 | ₩4,723 | ₩5,070 | +7.34% | 5.9천 |
|---|
| 2026.05.19 | ₩4,856 | ₩4,856 | ₩4,856 | ₩4,856 | 0.00% | 1.5천 |
|---|
| 2026.05.18 | ₩5,136 | ₩5,323 | ₩4,759 | ₩5,070 | -1.30% | 7.1천 |
|---|
| 2026.05.15 | ₩4,676 | ₩5,470 | ₩4,676 | ₩4,963 | +6.13% | 1.4만 |
|---|
| 2026.05.14 | ₩4,970 | ₩4,983 | ₩4,829 | ₩4,915 | -1.10% | 4천 |
|---|
| 2026.05.13 | ₩4,950 | ₩5,163 | ₩4,803 | ₩4,942 | -0.16% | 9천 |
|---|
| 2026.05.12 | ₩5,367 | ₩5,367 | ₩4,929 | ₩4,929 | -8.15% | 4.2천 |
|---|
| 2026.05.11 | ₩5,070 | ₩5,310 | ₩5,008 | ₩5,008 | -1.21% | 9.1천 |
|---|
| 2026.05.08 | ₩5,336 | ₩5,391 | ₩4,820 | ₩5,336 | 0.00% | 9.5천 |
|---|
| 2026.05.07 | ₩4,843 | ₩5,737 | ₩4,843 | ₩5,456 | +12.67% | 1.7만 |
|---|
| 2026.05.06 | ₩5,443 | ₩5,443 | ₩5,083 | ₩5,083 | -6.62% | 7.1천 |
|---|
| 2026.05.05 | ₩5,363 | ₩5,803 | ₩4,963 | ₩5,470 | +1.99% | 1.7만 |
|---|
| 2026.05.04 | ₩5,255 | ₩5,533 | ₩5,255 | ₩5,456 | +3.83% | 3.6천 |
|---|
| 2026.05.01 | ₩5,310 | ₩5,577 | ₩5,070 | ₩5,424 | +2.16% | 8.9천 |
|---|
| 2026.04.30 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,283 | ₩5,456 | ₩5,190 | ₩5,230 | -1.01% | 1.2만 |
|---|
| 2026.04.28 | ₩5,163 | ₩5,416 | ₩5,003 | ₩5,416 | +4.91% | 7.8천 |
|---|
| 2026.04.27 | ₩5,283 | ₩5,323 | ₩4,896 | ₩5,323 | +0.76% | 1.1만 |
|---|
| 2026.04.24 | ₩4,976 | ₩5,354 | ₩4,976 | ₩5,336 | +7.24% | 3.5천 |
|---|
| 2026.04.23 | ₩4,683 | ₩5,790 | ₩4,683 | ₩5,363 | +14.53% | 2.6만 |
|---|
| 2026.04.22 | ₩4,029 | ₩6,070 | ₩4,029 | ₩4,669 | +15.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,363 | ₩4,416 | ₩4,357 | ₩4,403 | +0.92% | 6.5천 |
|---|
| 2026.04.20 | ₩4,202 | ₩4,403 | ₩4,202 | ₩4,389 | +4.44% | 1.8천 |
|---|
| 2026.04.17 | ₩4,202 | ₩4,269 | ₩4,002 | ₩4,269 | +1.59% | 1.4만 |
|---|
| 2026.04.16 | ₩4,189 | ₩4,389 | ₩4,002 | ₩4,310 | +2.90% | 1.2만 |
|---|
| 2026.04.15 | ₩3,335 | ₩4,509 | ₩3,335 | ₩4,269 | +28.00% | 3.4만 |
|---|
| 2026.04.14 | ₩2,975 | ₩3,335 | ₩2,882 | ₩3,309 | +11.21% | 1.6만 |
|---|
| 2026.04.13 | ₩2,868 | ₩3,040 | ₩2,762 | ₩3,040 | +6.00% | 2.3만 |
|---|
| 2026.04.10 | ₩3,175 | ₩3,175 | ₩2,695 | ₩2,695 | -15.13% | 5.4천 |
|---|
| 2026.04.09 | ₩2,868 | ₩2,868 | ₩2,848 | ₩2,848 | -0.70% | 6.7천 |
|---|
| 2026.04.08 | ₩2,855 | ₩2,908 | ₩2,855 | ₩2,882 | +0.93% | 5.8천 |
|---|
| 2026.04.07 | ₩2,855 | ₩2,855 | ₩2,682 | ₩2,728 | -4.44% | 4.1천 |
|---|
| 2026.04.06 | ₩2,735 | ₩3,135 | ₩2,735 | ₩2,848 | +4.15% | 9.4천 |
|---|
| 2026.04.02 | ₩3,028 | ₩3,108 | ₩2,495 | ₩2,682 | -11.45% | 2.5만 |
|---|
| 2026.04.01 | ₩3,068 | ₩3,535 | ₩2,855 | ₩2,922 | -4.78% | 2.4만 |
|---|
| 2026.03.31 | ₩3,175 | ₩3,469 | ₩2,962 | ₩3,135 | -1.26% | 2.4만 |
|---|
| 2026.03.30 | ₩3,522 | ₩3,522 | ₩2,935 | ₩2,948 | -16.29% | 8.9천 |
|---|
| 2026.03.27 | ₩3,335 | ₩3,575 | ₩3,082 | ₩3,375 | +1.20% | 1.5만 |
|---|
| 2026.03.26 | ₩4,363 | ₩4,363 | ₩3,629 | ₩3,655 | -16.21% | 1만 |
|---|
| 2026.03.25 | ₩4,202 | ₩4,403 | ₩3,349 | ₩3,936 | -6.35% | 3.6만 |
|---|
| 2026.03.24 | ₩3,735 | ₩4,216 | ₩3,055 | ₩3,789 | +1.43% | 4만 |
|---|
| 2026.03.23 | ₩3,095 | ₩3,749 | ₩2,935 | ₩3,415 | +10.34% | 9.9천 |
|---|
| 2026.03.20 | ₩3,490 | ₩3,509 | ₩3,122 | ₩3,122 | -10.55% | 2.8만 |
|---|
| 2026.03.19 | ₩4,296 | ₩4,296 | ₩3,326 | ₩3,602 | -16.15% | 2.8만 |
|---|
| 2026.03.18 | ₩4,176 | ₩4,336 | ₩4,016 | ₩4,176 | 0.00% | 3.4천 |
|---|
| 2026.03.17 | ₩4,403 | ₩4,483 | ₩4,176 | ₩4,176 | -5.15% | 4.7천 |
|---|
| 2026.03.16 | ₩4,322 | ₩4,536 | ₩4,136 | ₩4,269 | -1.23% | 7.8천 |
|---|
| 2026.03.13 | ₩4,363 | ₩4,363 | ₩4,196 | ₩4,196 | -3.82% | 2.9천 |
|---|
| 2026.03.12 | ₩4,363 | ₩4,376 | ₩4,176 | ₩4,376 | +0.31% | 1.4천 |
|---|
| 2026.03.11 | ₩4,403 | ₩4,403 | ₩4,281 | ₩4,302 | -2.27% | 3.2천 |
|---|
| 2026.03.10 | ₩4,213 | ₩4,443 | ₩4,213 | ₩4,322 | +2.60% | 6.4천 |
|---|
| 2026.03.09 | ₩4,643 | ₩5,110 | ₩4,122 | ₩4,429 | -4.60% | 9.9천 |
|---|
| 2026.03.06 | ₩4,729 | ₩4,856 | ₩4,272 | ₩4,483 | -5.22% | 9.9천 |
|---|
| 2026.03.05 | ₩5,056 | ₩5,350 | ₩4,709 | ₩4,736 | -6.33% | 1.7만 |
|---|
| 2026.03.04 | ₩4,683 | ₩5,136 | ₩4,469 | ₩4,673 | -0.20% | 2.9만 |
|---|
| 2026.03.03 | ₩4,536 | ₩4,869 | ₩4,496 | ₩4,496 | -0.88% | 1.3만 |
|---|
| 2026.03.02 | ₩4,669 | ₩4,983 | ₩4,403 | ₩4,616 | -1.14% | 1.5만 |
|---|
| 2026.02.27 | ₩4,669 | ₩4,936 | ₩4,456 | ₩4,776 | +2.29% | 2.7만 |
|---|
| 2026.02.26 | ₩4,669 | ₩5,023 | ₩4,334 | ₩4,509 | -3.43% | 3.7만 |
|---|
| 2026.02.25 | ₩4,229 | ₩4,616 | ₩4,029 | ₩4,443 | +5.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,723 | ₩4,920 | ₩4,136 | ₩4,149 | -12.15% | 3만 |
|---|
| 2026.02.23 | ₩5,476 | ₩5,476 | ₩4,589 | ₩4,883 | -10.84% | 3만 |
|---|
| 2026.02.20 | ₩5,670 | ₩6,057 | ₩5,256 | ₩5,483 | -3.29% | 8천 |
|---|
| 2026.02.19 | ₩6,057 | ₩6,550 | ₩5,256 | ₩5,430 | -10.35% | 2.1만 |
|---|
| 2026.02.18 | ₩6,417 | ₩6,630 | ₩5,977 | ₩6,124 | -4.57% | 1.3만 |
|---|
| 2026.02.17 | ₩6,003 | ₩6,740 | ₩6,003 | ₩6,577 | +9.56% | 1.1만 |
|---|
| 2026.02.13 | ₩6,671 | ₩6,737 | ₩6,164 | ₩6,510 | -2.40% | 1.1만 |
|---|
| 2026.02.12 | ₩6,804 | ₩7,011 | ₩6,057 | ₩6,190 | -9.02% | 1.9만 |
|---|
| 2026.02.11 | ₩6,951 | ₩7,031 | ₩6,724 | ₩6,924 | -0.38% | 2.1만 |
|---|
| 2026.02.10 | ₩7,564 | ₩7,564 | ₩6,691 | ₩7,378 | -2.47% | 1.6만 |
|---|
| 2026.02.09 | ₩7,364 | ₩7,551 | ₩7,164 | ₩7,511 | +1.99% | 4.3천 |
|---|
| 2026.02.06 | ₩6,937 | ₩7,644 | ₩6,937 | ₩7,124 | +2.69% | 8.4천 |
|---|
| 2026.02.05 | ₩7,338 | ₩7,351 | ₩6,737 | ₩6,884 | -6.18% | 1.1만 |
|---|
| 2026.02.04 | ₩7,217 | ₩7,468 | ₩7,004 | ₩7,271 | +0.74% | 1.1만 |
|---|
| 2026.02.03 | ₩8,071 | ₩8,071 | ₩7,157 | ₩7,311 | -9.42% | 1.9만 |
|---|
| 2026.02.02 | ₩7,524 | ₩8,672 | ₩7,351 | ₩8,365 | +11.17% | 1.9만 |
|---|
| 2026.01.30 | ₩7,364 | ₩8,271 | ₩6,877 | ₩8,045 | +9.24% | 5.5만 |
|---|
| 2026.01.29 | ₩7,359 | ₩7,359 | ₩7,129 | ₩7,137 | -3.01% | 8.5천 |
|---|
| 2026.01.28 | ₩7,177 | ₩7,391 | ₩7,177 | ₩7,391 | +2.97% | 2.2천 |
|---|
| 2026.01.27 | ₩7,671 | ₩7,671 | ₩6,924 | ₩7,431 | -3.13% | 7천 |
|---|
| 2026.01.26 | ₩7,338 | ₩7,351 | ₩7,151 | ₩7,351 | +0.18% | 2.8천 |
|---|
| 2026.01.23 | ₩7,404 | ₩7,618 | ₩7,217 | ₩7,258 | -1.98% | 1.7만 |
|---|
| 2026.01.22 | ₩7,371 | ₩7,471 | ₩7,137 | ₩7,471 | +1.36% | 2.6천 |
|---|
| 2026.01.21 | ₩7,391 | ₩7,495 | ₩7,284 | ₩7,391 | 0.00% | 4.3천 |
|---|
| 2026.01.20 | ₩7,391 | ₩7,684 | ₩7,338 | ₩7,658 | +3.61% | 9.3천 |
|---|
| 2026.01.16 | ₩7,471 | ₩7,951 | ₩7,338 | ₩7,458 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩7,764 | ₩7,998 | ₩7,338 | ₩7,658 | -1.37% | 1.8만 |
|---|
| 2026.01.14 | ₩7,604 | ₩8,085 | ₩7,578 | ₩7,804 | +2.63% | 7.8천 |
|---|
| 2026.01.13 | ₩7,804 | ₩8,125 | ₩7,804 | ₩8,045 | +3.08% | 7.3천 |
|---|
| 2026.01.12 | ₩7,804 | ₩8,138 | ₩7,471 | ₩8,058 | +3.25% | 1.3만 |
|---|
| 2026.01.09 | ₩7,965 | ₩8,245 | ₩7,538 | ₩8,205 | +3.02% | 1.6만 |
|---|
| 2026.01.08 | ₩7,991 | ₩8,311 | ₩7,991 | ₩8,245 | +3.17% | 8천 |
|---|
| 2026.01.07 | ₩7,858 | ₩8,165 | ₩7,584 | ₩8,165 | +3.90% | 1.5만 |
|---|
| 2026.01.06 | ₩7,671 | ₩7,925 | ₩7,671 | ₩7,798 | +1.65% | 5.1천 |
|---|
| 2026.01.05 | ₩8,125 | ₩8,138 | ₩7,898 | ₩7,898 | -2.79% | 4.9천 |
|---|
| 2026.01.02 | ₩7,938 | ₩8,311 | ₩7,671 | ₩8,245 | +3.87% | 1만 |
|---|
| 2025.12.31 | ₩8,405 | ₩8,405 | ₩7,885 | ₩8,271 | -1.59% | 1.3만 |
|---|
| 2025.12.30 | ₩8,178 | ₩8,378 | ₩7,991 | ₩8,351 | +2.12% | 6.2천 |
|---|
| 2025.12.29 | ₩7,991 | ₩8,512 | ₩7,804 | ₩8,405 | +5.18% | 1.5만 |
|---|
| 2025.12.26 | ₩8,066 | ₩8,098 | ₩7,524 | ₩7,791 | -3.41% | 2.4만 |
|---|
| 2025.12.24 | ₩8,071 | ₩8,105 | ₩8,071 | ₩8,105 | +0.41% | 1.5천 |
|---|
| 2025.12.23 | ₩8,098 | ₩8,512 | ₩8,098 | ₩8,165 | +0.82% | 4.3천 |
|---|
| 2025.12.22 | ₩8,405 | ₩8,565 | ₩7,898 | ₩7,965 | -5.24% | 4천 |
|---|
| 2025.12.19 | ₩7,738 | ₩8,658 | ₩7,658 | ₩8,165 | +5.52% | 1.5만 |
|---|
| 2025.12.18 | ₩8,205 | ₩8,205 | ₩7,831 | ₩7,831 | -4.55% | 6.4천 |
|---|
| 2025.12.17 | ₩8,098 | ₩8,405 | ₩7,938 | ₩8,005 | -1.15% | 2.2만 |
|---|
| 2025.12.16 | ₩7,791 | ₩8,231 | ₩7,791 | ₩8,018 | +2.91% | 4.4천 |
|---|
| 2025.12.15 | ₩9,152 | ₩9,152 | ₩7,764 | ₩8,045 | -12.10% | 7.7천 |
|---|
| 2025.12.12 | ₩8,445 | ₩8,672 | ₩8,135 | ₩8,645 | +2.37% | 1만 |
|---|
| 2025.12.11 | ₩8,267 | ₩8,672 | ₩8,118 | ₩8,605 | +4.08% | 4.9천 |
|---|
| 2025.12.10 | ₩7,804 | ₩8,485 | ₩7,604 | ₩7,818 | +0.17% | 1.4만 |
|---|
| 2025.12.09 | ₩7,938 | ₩8,005 | ₩7,811 | ₩7,811 | -1.60% | 4.9천 |
|---|
| 2025.12.08 | ₩8,018 | ₩8,618 | ₩7,618 | ₩7,738 | -3.49% | 1.8만 |
|---|
| 2025.12.05 | ₩8,018 | ₩8,672 | ₩7,818 | ₩8,618 | +7.49% | 1.1만 |
|---|
| 2025.12.04 | ₩8,472 | ₩8,658 | ₩7,822 | ₩8,271 | -2.36% | 1.5만 |
|---|
| 2025.12.03 | ₩7,404 | ₩8,672 | ₩7,404 | ₩8,672 | +17.12% | 7.4천 |
|---|
| 2025.12.02 | ₩8,005 | ₩8,005 | ₩7,981 | ₩8,005 | 0.00% | 5.4천 |
|---|
| 2025.12.01 | ₩7,738 | ₩7,991 | ₩7,738 | ₩7,991 | +3.28% | 4.8천 |
|---|
| 2025.11.28 | ₩8,071 | ₩8,085 | ₩8,071 | ₩8,085 | +0.17% | 1.2천 |
|---|
| 2025.11.26 | ₩7,831 | ₩7,831 | ₩7,831 | ₩7,831 | 0.00% | 1.6천 |
|---|
| 2025.11.25 | ₩7,991 | ₩8,138 | ₩7,664 | ₩8,138 | +1.84% | 2.6만 |
|---|
| 2025.11.24 | ₩7,871 | ₩8,405 | ₩7,364 | ₩7,871 | 0.00% | 2.5만 |
|---|
| 2025.11.21 | ₩7,578 | ₩7,938 | ₩7,338 | ₩7,418 | -2.11% | 1.2만 |
|---|
| 2025.11.20 | ₩7,520 | ₩8,191 | ₩7,520 | ₩8,151 | +8.39% | 8.7천 |
|---|
| 2025.11.19 | ₩7,898 | ₩8,138 | ₩7,478 | ₩8,138 | +3.04% | 9천 |
|---|
| 2025.11.18 | ₩8,005 | ₩8,165 | ₩7,804 | ₩8,165 | +2.00% | 2.5천 |
|---|
| 2025.11.17 | ₩8,091 | ₩8,178 | ₩8,091 | ₩8,178 | +1.07% | 1.9천 |
|---|
| 2025.11.14 | ₩7,804 | ₩8,325 | ₩7,404 | ₩8,211 | +5.21% | 2.1만 |
|---|
| 2025.11.13 | ₩7,791 | ₩8,538 | ₩7,338 | ₩7,818 | +0.34% | 4.9만 |
|---|
| 2025.11.12 | ₩7,494 | ₩7,871 | ₩7,338 | ₩7,871 | +5.04% | 2.6천 |
|---|
| 2025.11.11 | ₩7,751 | ₩7,893 | ₩7,378 | ₩7,724 | -0.34% | 6.6천 |
|---|
| 2025.11.10 | ₩7,548 | ₩7,885 | ₩7,444 | ₩7,818 | +3.57% | 5.2천 |
|---|
| 2025.11.07 | ₩7,618 | ₩7,873 | ₩7,604 | ₩7,671 | +0.70% | 4.4천 |
|---|
| 2025.11.06 | ₩7,414 | ₩7,991 | ₩7,414 | ₩7,991 | +7.79% | 9.4천 |
|---|
| 2025.11.05 | ₩7,778 | ₩7,845 | ₩7,578 | ₩7,845 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩7,476 | ₩7,891 | ₩7,476 | ₩7,891 | +5.55% | 4.3천 |
|---|
| 2025.11.03 | ₩7,981 | ₩8,165 | ₩7,898 | ₩8,165 | +2.31% | 5.1천 |
|---|
| 2025.10.31 | ₩7,778 | ₩8,338 | ₩7,778 | ₩8,258 | +6.17% | 1.1만 |
|---|
| 2025.10.30 | ₩8,218 | ₩8,331 | ₩7,711 | ₩7,978 | -2.92% | 2.1만 |
|---|
| 2025.10.29 | ₩7,764 | ₩7,951 | ₩7,419 | ₩7,738 | -0.34% | 5.8천 |
|---|
| 2025.10.28 | ₩7,885 | ₩7,978 | ₩7,738 | ₩7,938 | +0.68% | 3.8천 |
|---|
| 2025.10.27 | ₩7,751 | ₩8,351 | ₩7,751 | ₩7,791 | +0.52% | 1만 |
|---|
| 2025.10.24 | ₩8,138 | ₩8,271 | ₩8,005 | ₩8,271 | +1.64% | 8.6천 |
|---|
| 2025.10.23 | ₩7,666 | ₩8,165 | ₩7,618 | ₩8,165 | +6.51% | 5.9천 |
|---|
| 2025.10.22 | ₩7,364 | ₩8,138 | ₩7,364 | ₩8,111 | +10.14% | 1.7만 |
|---|
| 2025.10.21 | ₩7,738 | ₩8,125 | ₩7,478 | ₩8,005 | +3.45% | 3만 |
|---|
| 2025.10.20 | ₩8,005 | ₩8,111 | ₩7,584 | ₩7,658 | -4.33% | 1.4만 |
|---|
| 2025.10.17 | ₩7,684 | ₩7,978 | ₩7,576 | ₩7,978 | +3.82% | 9.8천 |
|---|
| 2025.10.16 | ₩7,735 | ₩7,991 | ₩7,671 | ₩7,905 | +2.19% | 2.8만 |
|---|
| 2025.10.15 | ₩7,644 | ₩7,855 | ₩7,612 | ₩7,711 | +0.87% | 1.5만 |
|---|
| 2025.10.14 | ₩7,591 | ₩7,858 | ₩7,364 | ₩7,858 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩7,738 | ₩8,005 | ₩7,258 | ₩7,845 | +1.38% | 1.9만 |
|---|
| 2025.10.10 | ₩7,391 | ₩7,738 | ₩7,101 | ₩7,711 | +4.33% | 2.1만 |
|---|