시장 데이터를 불러오는 중
전체 종목
Aeries Technology, Inc. - Class A Ordinary Share 과거 주가
Aeries Technology, Inc. - Class A Ordinary Share · AERT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aeries Technology, Inc. - Class A Ordinary Share · AERT · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,964 | ₩9,964 | ₩9,052 | ₩9,254 | -7.13% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩9,280 | ₩10,675 | ₩9,254 | ₩9,938 | +7.08% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩9,294 | ₩9,750 | ₩9,119 | ₩9,522 | +2.45% | 4.9만 |
| 2026.09.14–2026.09.18 | ₩9,495 | ₩9,629 | ₩8,985 | ₩9,495 | 0.00% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩9,307 | ₩9,589 | ₩8,757 | ₩9,187 | -1.30% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩9,736 | ₩10,259 | ₩9,313 | ₩9,629 | -1.10% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩9,321 | ₩9,683 | ₩9,146 | ₩9,468 | +1.58% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,455 |
| ₩9,052 |
| ₩9,260 |
| -1.36% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩9,562 | ₩9,589 | ₩8,717 | ₩9,468 | -0.98% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,784 | ₩9,575 | ₩8,482 | ₩9,441 | +7.48% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,664 | ₩9,039 | ₩8,047 | ₩8,382 | -3.25% | 5.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,690 | ₩9,616 | ₩8,382 | ₩8,811 | +1.39% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,280 | ₩9,656 | ₩8,335 | ₩8,717 | -6.07% | 13.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,803 | ₩9,911 | ₩9,160 | ₩9,334 | -4.79% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,616 | ₩9,978 | ₩9,522 | ₩9,844 | +2.37% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,549 | ₩9,991 | ₩8,556 | ₩9,723 | +1.83% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,462 | ₩9,790 | ₩7,041 | ₩9,683 | +14.42% | 32.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,336 | ₩9,334 | ₩5,279 | ₩7,778 | -6.69% | 98.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,047 | ₩9,012 | ₩7,886 | ₩8,390 | +4.27% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,725 | ₩8,583 | ₩7,725 | ₩8,047 | +4.17% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,886 | ₩8,261 | ₩7,403 | ₩7,617 | -3.40% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,974 | ₩8,025 | ₩6,920 | ₩7,403 | +6.15% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,759 | ₩7,081 | ₩6,437 | ₩6,920 | +2.38% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,686 | ₩6,909 | ₩5,558 | ₩6,652 | +16.98% | 14.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,416 | ₩6,974 | ₩5,364 | ₩5,718 | -10.87% | 23만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,212 | ₩6,759 | ₩6,083 | ₩6,158 | -0.86% | 19만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,440 | ₩6,266 | ₩4,935 | ₩6,233 | +14.60% | 20.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,519 | ₩5,257 | ₩3,262 | ₩5,161 | +46.65% | 58.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,422 | ₩4,613 | ₩3,219 | ₩3,326 | -2.82% | 46.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,334 | ₩4,452 | ₩3,015 | ₩3,229 | -25.50% | 28.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,208 | ₩4,613 | ₩3,026 | ₩4,399 | +37.12% | 22만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,755 | ₩5,257 | ₩3,068 | ₩3,133 | -16.57% | 221.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,013 | ₩4,109 | ₩2,789 | ₩3,390 | -15.51% | 33.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,128 | ₩5,182 | ₩3,626 | ₩4,055 | -20.92% | 8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,139 | ₩5,718 | ₩4,517 | ₩5,182 | +0.84% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,547 | ₩5,547 | ₩4,356 | ₩4,613 | -16.83% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,384 | ₩6,437 | ₩5,225 | ₩5,525 | -13.45% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,633 | ₩6,652 | ₩5,622 | ₩6,212 | +10.29% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,654 | ₩5,815 | ₩5,547 | ₩5,686 | +0.57% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,590 | ₩6,051 | ₩5,440 | ₩5,654 | +1.15% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,794 | ₩5,901 | ₩5,472 | ₩5,590 | -3.52% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,158 | ₩6,330 | ₩5,740 | ₩5,740 | -6.79% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,115 | ₩6,405 | ₩5,794 | ₩6,094 | -0.35% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,995 | ₩6,995 | ₩5,633 | ₩6,169 | -11.81% | 9.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,890 | ₩6,974 | ₩5,590 | ₩6,802 | +15.48% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,223 | ₩6,706 | ₩5,472 | ₩5,933 | -4.66% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,416 | ₩7,725 | ₩6,115 | ₩6,137 | -4.35% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,942 | ₩7,296 | ₩5,922 | ₩6,437 | -7.26% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,909 | ₩7,145 | ₩6,062 | ₩6,942 | +0.47% | 11.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,437 | ₩8,637 | ₩6,437 | ₩7,006 | +8.83% | 65.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,126 | ₩8,894 | ₩5,901 | ₩6,330 | +3.33% | 139.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,866 | ₩7,188 | ₩6,115 | ₩6,126 | -10.78% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,178 | ₩7,188 | ₩6,813 | ₩6,866 | -4.33% | 4.1만 |
|---|