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 | ₩9,956 | ₩9,956 | ₩9,045 | ₩9,246 | -7.13% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩9,273 | ₩10,667 | ₩9,246 | ₩9,930 | +7.08% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩9,286 | ₩9,742 | ₩9,112 | ₩9,514 | +2.45% | 4.9만 |
| 2026.09.14–2026.09.18 | ₩9,487 | ₩9,621 | ₩8,978 | ₩9,487 | 0.00% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩9,300 | ₩9,581 | ₩8,750 | ₩9,179 | -1.30% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩9,729 | ₩10,251 | ₩9,305 | ₩9,621 | -1.10% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩9,313 | ₩9,675 | ₩9,139 | ₩9,461 | +1.58% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,447 |
| ₩9,045 |
| ₩9,253 |
| -1.36% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩9,554 | ₩9,581 | ₩8,710 | ₩9,461 | -0.98% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,777 | ₩9,568 | ₩8,476 | ₩9,434 | +7.48% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,657 | ₩9,032 | ₩8,040 | ₩8,375 | -3.25% | 5.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,683 | ₩9,608 | ₩8,375 | ₩8,804 | +1.39% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,273 | ₩9,648 | ₩8,328 | ₩8,710 | -6.07% | 13.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,796 | ₩9,903 | ₩9,152 | ₩9,327 | -4.79% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,608 | ₩9,970 | ₩9,514 | ₩9,836 | +2.37% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,541 | ₩9,983 | ₩8,549 | ₩9,715 | +1.83% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,456 | ₩9,782 | ₩7,035 | ₩9,675 | +14.42% | 32.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,330 | ₩9,327 | ₩5,274 | ₩7,772 | -6.69% | 98.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,040 | ₩9,005 | ₩7,879 | ₩8,383 | +4.27% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,719 | ₩8,576 | ₩7,719 | ₩8,040 | +4.17% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,879 | ₩8,255 | ₩7,397 | ₩7,611 | -3.40% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,968 | ₩8,019 | ₩6,915 | ₩7,397 | +6.15% | 6.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,754 | ₩7,075 | ₩6,432 | ₩6,915 | +2.38% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,682 | ₩6,904 | ₩5,553 | ₩6,646 | +16.98% | 14.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,411 | ₩6,968 | ₩5,360 | ₩5,714 | -10.87% | 23만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,207 | ₩6,754 | ₩6,078 | ₩6,153 | -0.86% | 19만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,435 | ₩6,261 | ₩4,931 | ₩6,228 | +14.60% | 20.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,516 | ₩5,253 | ₩3,259 | ₩5,156 | +46.65% | 58.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,420 | ₩4,610 | ₩3,216 | ₩3,323 | -2.82% | 46.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,331 | ₩4,449 | ₩3,012 | ₩3,227 | -25.50% | 28.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,205 | ₩4,610 | ₩3,023 | ₩4,395 | +37.12% | 22만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,752 | ₩5,253 | ₩3,066 | ₩3,130 | -16.57% | 221.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,009 | ₩4,106 | ₩2,787 | ₩3,388 | -15.51% | 33.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,124 | ₩5,178 | ₩3,623 | ₩4,052 | -20.92% | 8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,135 | ₩5,714 | ₩4,513 | ₩5,178 | +0.84% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,542 | ₩5,542 | ₩4,352 | ₩4,610 | -16.83% | 3.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,378 | ₩6,432 | ₩5,221 | ₩5,521 | -13.45% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,628 | ₩6,646 | ₩5,617 | ₩6,207 | +10.29% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,650 | ₩5,810 | ₩5,542 | ₩5,682 | +0.57% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,585 | ₩6,046 | ₩5,435 | ₩5,650 | +1.15% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,789 | ₩5,896 | ₩5,467 | ₩5,585 | -3.52% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,153 | ₩6,325 | ₩5,735 | ₩5,735 | -6.79% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,110 | ₩6,400 | ₩5,789 | ₩6,089 | -0.35% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,990 | ₩6,990 | ₩5,628 | ₩6,164 | -11.81% | 9.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,885 | ₩6,968 | ₩5,585 | ₩6,797 | +15.48% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,218 | ₩6,700 | ₩5,467 | ₩5,928 | -4.66% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,411 | ₩7,719 | ₩6,110 | ₩6,132 | -4.35% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,936 | ₩7,290 | ₩5,918 | ₩6,432 | -7.26% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,904 | ₩7,140 | ₩6,057 | ₩6,936 | +0.47% | 11.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,432 | ₩8,630 | ₩6,432 | ₩7,000 | +8.83% | 65.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,121 | ₩8,887 | ₩5,896 | ₩6,325 | +3.33% | 139.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,861 | ₩7,183 | ₩6,110 | ₩6,121 | -10.78% | 10만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,172 | ₩7,183 | ₩6,807 | ₩6,861 | -4.33% | 4.1만 |
|---|