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 | ₩9,966 | ₩9,966 | ₩9,054 | ₩9,255 | -7.13% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩9,282 | ₩10,677 | ₩9,255 | ₩9,939 | +7.08% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩9,295 | ₩9,751 | ₩9,121 | ₩9,523 | +2.45% | 4.9만 |
| 2026.09.14–2026.09.18 | ₩9,497 | ₩9,631 | ₩8,987 | ₩9,497 | 0.00% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩9,309 | ₩9,590 | ₩8,759 | ₩9,188 | -1.30% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩9,738 | ₩10,261 | ₩9,314 | ₩9,631 | -1.10% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩9,322 | ₩9,684 | ₩9,148 | ₩9,470 | +1.58% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,456 |
| ₩9,054 |
| ₩9,262 |
| -1.36% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩9,564 | ₩9,590 | ₩8,719 | ₩9,470 | -0.98% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,786 | ₩9,577 | ₩8,484 | ₩9,443 | +7.48% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,665 | ₩9,040 | ₩8,048 | ₩8,383 | -3.25% | 5.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,692 | ₩9,617 | ₩8,383 | ₩8,812 | +1.39% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,282 | ₩9,658 | ₩8,336 | ₩8,719 | -6.07% | 13.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,805 | ₩9,912 | ₩9,161 | ₩9,336 | -4.79% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,617 | ₩9,979 | ₩9,523 | ₩9,845 | +2.37% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,550 | ₩9,993 | ₩8,558 | ₩9,725 | +1.83% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,464 | ₩9,792 | ₩7,042 | ₩9,684 | +14.42% | 32.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,338 | ₩9,336 | ₩5,279 | ₩7,780 | -6.69% | 98.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,048 | ₩9,014 | ₩7,887 | ₩8,391 | +4.27% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,726 | ₩8,584 | ₩7,726 | ₩8,048 | +4.17% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,887 | ₩8,263 | ₩7,404 | ₩7,619 | -3.40% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,975 | ₩8,026 | ₩6,921 | ₩7,404 | +6.15% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,760 | ₩7,082 | ₩6,438 | ₩6,921 | +2.38% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,687 | ₩6,910 | ₩5,558 | ₩6,653 | +16.98% | 14.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,417 | ₩6,975 | ₩5,365 | ₩5,719 | -10.87% | 23만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,213 | ₩6,760 | ₩6,084 | ₩6,159 | -0.86% | 19만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,440 | ₩6,267 | ₩4,936 | ₩6,234 | +14.60% | 20.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,520 | ₩5,258 | ₩3,262 | ₩5,161 | +46.65% | 58.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,423 | ₩4,614 | ₩3,219 | ₩3,326 | -2.82% | 46.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,335 | ₩4,453 | ₩3,015 | ₩3,230 | -25.50% | 28.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,208 | ₩4,614 | ₩3,026 | ₩4,400 | +37.12% | 22만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,756 | ₩5,258 | ₩3,069 | ₩3,133 | -16.57% | 221.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,013 | ₩4,110 | ₩2,790 | ₩3,391 | -15.51% | 33.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,129 | ₩5,183 | ₩3,627 | ₩4,056 | -20.92% | 8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,140 | ₩5,719 | ₩4,518 | ₩5,183 | +0.84% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,548 | ₩5,548 | ₩4,357 | ₩4,614 | -16.83% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,385 | ₩6,438 | ₩5,226 | ₩5,526 | -13.45% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,634 | ₩6,653 | ₩5,623 | ₩6,213 | +10.29% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,655 | ₩5,816 | ₩5,548 | ₩5,687 | +0.57% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,591 | ₩6,052 | ₩5,440 | ₩5,655 | +1.15% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,795 | ₩5,902 | ₩5,473 | ₩5,591 | -3.52% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,159 | ₩6,331 | ₩5,741 | ₩5,741 | -6.79% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,116 | ₩6,406 | ₩5,795 | ₩6,095 | -0.35% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,996 | ₩6,996 | ₩5,634 | ₩6,170 | -11.81% | 9.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,891 | ₩6,975 | ₩5,591 | ₩6,803 | +15.48% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,224 | ₩6,707 | ₩5,473 | ₩5,934 | -4.66% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,417 | ₩7,726 | ₩6,116 | ₩6,138 | -4.35% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,943 | ₩7,297 | ₩5,923 | ₩6,438 | -7.26% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,910 | ₩7,147 | ₩6,063 | ₩6,943 | +0.47% | 11.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,438 | ₩8,638 | ₩6,438 | ₩7,007 | +8.83% | 65.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,127 | ₩8,896 | ₩5,902 | ₩6,331 | +3.33% | 139.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,868 | ₩7,189 | ₩6,116 | ₩6,127 | -10.78% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,179 | ₩7,189 | ₩6,814 | ₩6,868 | -4.33% | 4.1만 |
|---|