시장 데이터를 불러오는 중
전체 종목
아테리스 과거 주가
Arteris, Inc. - Common Stock · AIP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arteris, Inc. - Common Stock · AIP · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,155 | ₩31,370 | ₩29,614 | ₩30,070 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,418 | ₩31,423 | ₩30,150 | ₩30,606 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,343 | ₩31,691 | ₩31,021 | ₩31,356 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,656 | ₩32,683 | ₩31,846 | ₩32,335 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,098 | ₩33,098 | ₩31,966 | ₩32,120 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,192 | ₩33,702 | ₩32,522 | ₩33,045 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,053 | ₩32,522 | ₩31,370 | ₩32,174 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,531 | ₩31,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,678 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,370 | ₩31,430 | ₩30,660 | ₩31,169 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,537 | ₩31,761 | ₩30,204 | ₩30,981 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,964 | ₩33,474 | ₩31,919 | ₩32,013 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,665 | ₩32,636 | ₩31,088 | ₩32,415 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,018 | ₩33,072 | ₩31,919 | ₩32,415 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,959 | ₩33,246 | ₩31,691 | ₩33,206 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,557 | ₩32,735 | ₩30,861 | ₩32,375 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,137 | ₩30,327 | ₩29,525 | ₩29,882 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,824 | ₩30,485 | ₩28,824 | ₩29,976 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,819 | ₩28,382 | ₩27,310 | ₩27,966 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,618 | ₩28,532 | ₩26,827 | ₩27,350 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,145 | ₩29,145 | ₩27,511 | ₩27,618 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,660 | ₩31,477 | ₩30,351 | ₩30,405 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,628 | ₩30,539 | ₩29,218 | ₩30,030 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,110 | ₩31,658 | ₩30,097 | ₩30,378 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,636 | ₩30,753 | ₩28,636 | ₩30,445 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,127 | ₩29,065 | ₩27,926 | ₩28,636 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,872 | ₩28,328 | ₩26,961 | ₩27,712 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,618 | ₩27,980 | ₩26,882 | ₩27,926 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,355 | ₩28,876 | ₩27,410 | ₩27,792 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,775 | ₩30,351 | ₩28,958 | ₩29,320 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,212 | ₩31,685 | ₩29,387 | ₩29,494 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,611 | ₩32,107 | ₩30,512 | ₩31,638 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,115 | ₩31,437 | ₩30,432 | ₩30,566 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,370 | ₩31,678 | ₩30,700 | ₩31,129 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,316 | ₩31,347 | ₩30,097 | ₩30,298 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,629 | ₩32,897 | ₩30,881 | ₩32,013 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,139 | ₩33,393 | ₩31,410 | ₩32,107 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,914 | ₩35,109 | ₩32,442 | ₩33,273 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,517 | ₩35,939 | ₩33,514 | ₩34,586 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,748 | ₩38,861 | ₩37,186 | ₩37,293 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,119 | ₩38,284 | ₩36,864 | ₩37,949 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,427 | ₩38,512 | ₩36,851 | ₩36,971 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,231 | ₩38,995 | ₩37,668 | ₩37,762 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,306 | ₩37,762 | ₩36,449 | ₩36,784 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,361 | ₩41,273 | ₩36,288 | ₩36,355 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,438 | ₩44,984 | ₩39,532 | ₩39,906 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,020 | ₩42,747 | ₩39,249 | ₩42,371 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,907 | ₩43,926 | ₩41,407 | ₩41,447 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,881 | ₩43,551 | ₩41,715 | ₩43,001 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,405 | ₩41,025 | ₩37,641 | ₩40,348 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,340 | ₩42,505 | ₩38,887 | ₩40,040 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,512 | ₩40,562 | ₩38,512 | ₩39,263 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,378 | ₩39,155 | ₩35,685 | ₩36,127 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,115 | ₩39,196 | ₩35,844 | ₩38,807 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,144 | ₩42,144 | ₩38,392 | ₩40,562 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,609 | ₩44,609 | ₩40,428 | ₩40,549 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,127 | ₩45,963 | ₩43,741 | ₩44,663 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,778 | ₩46,217 | ₩43,778 | ₩44,931 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,510 | ₩45,963 | ₩43,283 | ₩45,855 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,023 | ₩44,046 | ₩40,857 | ₩41,112 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,477 | ₩42,814 | ₩38,526 | ₩41,594 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,365 | ₩43,457 | ₩40,442 | ₩41,581 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,440 | ₩45,440 | ₩42,090 | ₩43,792 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,914 | ₩47,343 | ₩44,482 | ₩44,770 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,306 | ₩45,668 | ₩43,584 | ₩43,939 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,517 | ₩47,926 | ₩45,708 | ₩46,592 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,093 | ₩49,366 | ₩47,263 | ₩48,388 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,514 | ₩46,271 | ₩41,206 | ₩46,177 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,355 | ₩44,611 | ₩41,755 | ₩41,969 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,330 | ₩50,532 | ₩46,365 | ₩46,659 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,304 | ₩58,304 | ₩45,837 | ₩46,981 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,463 | ₩64,160 | ₩58,438 | ₩58,706 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,088 | ₩67,349 | ₩62,981 | ₩65,112 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,773 | ₩63,758 | ₩57,621 | ₩63,463 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,274 | ₩58,974 | ₩54,887 | ₩58,009 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,614 | ₩59,055 | ₩54,525 | ₩58,411 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,187 | ₩56,586 | ₩53,453 | ₩54,981 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,283 | ₩57,607 | ₩54,747 | ₩55,236 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,040 | ₩60,703 | ₩57,783 | ₩59,631 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,773 | ₩60,100 | ₩56,381 | ₩59,108 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,031 | ₩57,933 | ₩55,396 | ₩56,468 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,822 | ₩60,220 | ₩55,329 | ₩55,691 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,924 | ₩58,718 | ₩55,122 | ₩58,465 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,661 | ₩55,691 | ₩48,643 | ₩54,941 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,574 | ₩50,264 | ₩45,299 | ₩49,996 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,113 | ₩47,021 | ₩43,443 | ₩44,904 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩47,959 | ₩48,649 | ₩42,777 | ₩45,239 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,700 | ₩47,571 | ₩45,520 | ₩47,249 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,026 | ₩48,158 | ₩44,542 | ₩45,936 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,504 | ₩50,170 | ₩46,016 | ₩49,835 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,693 | ₩52,247 | ₩48,589 | ₩50,170 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,254 | ₩50,921 | ₩47,959 | ₩50,840 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,638 | ₩49,011 | ₩46,726 | ₩48,254 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,023 | ₩50,854 | ₩46,740 | ₩48,174 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,500 | ₩50,767 | ₩48,305 | ₩49,474 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,082 | ₩51,484 | ₩49,206 | ₩49,500 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩49,969 | ₩50,961 | ₩47,584 | ₩50,800 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,777 | ₩49,500 | ₩47,544 | ₩48,616 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,767 | ₩48,361 | ₩46,271 | ₩48,107 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,673 | ₩47,571 | ₩45,155 | ₩46,834 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,752 | ₩46,525 | ₩42,559 | ₩46,083 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,038 | ₩45,105 | ₩42,345 | ₩44,609 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,807 | ₩46,807 | ₩43,068 | ₩45,172 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,174 | ₩51,551 | ₩46,559 | ₩50,036 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,477 | ₩48,469 | ₩40,817 | ₩47,638 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,082 | ₩44,046 | ₩41,541 | ₩43,457 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,028 | ₩44,837 | ₩41,905 | ₩44,395 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,509 | ₩42,974 | ₩39,249 | ₩42,693 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,876 | ₩42,412 | ₩39,236 | ₩39,866 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,871 | ₩43,028 | ₩40,361 | ₩42,090 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,276 | ₩41,219 | ₩39,142 | ₩40,375 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,861 | ₩39,062 | ₩36,315 | ₩38,660 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩38,981 | ₩39,493 | ₩37,628 | ₩38,794 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,851 | ₩39,531 | ₩36,315 | ₩38,807 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,358 | ₩36,321 | ₩33,876 | ₩36,221 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,398 | ₩35,135 | ₩33,045 | ₩34,372 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,006 | ₩36,328 | ₩34,506 | ₩35,645 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,501 | ₩36,181 | ₩33,165 | ₩35,805 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,294 | ₩33,340 | ₩31,852 | ₩32,576 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,214 | ₩33,072 | ₩31,557 | ₩32,522 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,820 | ₩32,293 | ₩30,619 | ₩31,598 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,480 | ₩30,552 | ₩29,333 | ₩30,325 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,346 | ₩30,110 | ₩29,092 | ₩29,655 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,202 | ₩28,904 | ₩27,142 | ₩28,837 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,028 | ₩27,685 | ₩26,780 | ₩27,202 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,881 | ₩27,336 | ₩26,532 | ₩27,028 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,420 | ₩26,693 | ₩25,393 | ₩26,559 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,291 | ₩26,707 | ₩25,661 | ₩25,916 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,246 | ₩26,264 | ₩25,152 | ₩26,211 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,836 | ₩26,077 | ₩25,005 | ₩25,501 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,281 | ₩24,482 | ₩23,424 | ₩24,281 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,429 | ₩24,971 | ₩24,301 | ₩24,442 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,271 | ₩24,522 | ₩22,271 | ₩24,388 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,512 | ₩23,678 | ₩22,164 | ₩23,517 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,945 | ₩22,164 | ₩20,556 | ₩22,030 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,459 | ₩22,459 | ₩19,671 | ₩20,100 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,928 | ₩23,008 | ₩21,976 | ₩22,124 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,692 | ₩25,085 | ₩23,457 | ₩23,477 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,633 | ₩24,228 | ₩22,566 | ₩24,107 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,012 | ₩22,968 | ₩21,012 | ₩22,003 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,784 | ₩22,030 | ₩20,730 | ₩21,467 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,387 | ₩21,387 | ₩20,006 | ₩20,288 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,167 | ₩21,454 | ₩19,725 | ₩21,387 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,596 | ₩21,213 | ₩20,382 | ₩20,837 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,435 | ₩21,092 | ₩20,127 | ₩20,717 | +1.38% | 30.4만 |
|---|
| 2026.03.16 | ₩20,261 | ₩20,837 | ₩20,033 | ₩20,382 | +0.60% | 34.2만 |
|---|
| 2026.03.13 | ₩20,328 | ₩20,663 | ₩19,457 | ₩19,604 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,422 | ₩20,985 | ₩19,645 | ₩19,671 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,569 | ₩21,842 | ₩20,556 | ₩20,931 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,390 | ₩20,717 | ₩19,354 | ₩20,435 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,908 | ₩19,678 | ₩18,345 | ₩19,484 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩19,993 | ₩21,400 | ₩19,326 | ₩19,457 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩21,990 | ₩22,780 | ₩20,409 | ₩20,837 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,151 | ₩22,928 | ₩21,775 | ₩22,057 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,110 | ₩22,318 | ₩21,360 | ₩21,682 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,735 | ₩23,785 | ₩21,735 | ₩22,807 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,378 | ₩22,847 | ₩21,789 | ₩22,767 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,774 | ₩23,156 | ₩22,057 | ₩23,075 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,400 | ₩22,794 | ₩21,297 | ₩22,794 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,631 | ₩21,064 | ₩19,410 | ₩20,918 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,350 | ₩19,591 | ₩18,835 | ₩19,310 | -0.21% | 37만 |
|---|
| 2026.02.20 | ₩19,283 | ₩20,677 | ₩19,236 | ₩19,738 | +2.36% | 57.4만 |
|---|
| 2026.02.19 | ₩18,961 | ₩19,336 | ₩18,640 | ₩19,296 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,961 | ₩19,872 | ₩18,546 | ₩19,283 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,377 | ₩19,377 | ₩18,271 | ₩18,787 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,811 | ₩21,213 | ₩18,673 | ₩19,591 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,234 | ₩20,630 | ₩19,403 | ₩19,993 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,382 | ₩20,717 | ₩19,524 | ₩20,234 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,395 | ₩20,630 | ₩19,913 | ₩20,221 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,913 | ₩20,717 | ₩19,457 | ₩20,422 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,323 | ₩20,107 | ₩19,135 | ₩20,006 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,640 | ₩18,961 | ₩18,117 | ₩18,372 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,390 | ₩19,591 | ₩18,345 | ₩19,015 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,958 | ₩21,052 | ₩18,760 | ₩19,457 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,899 | ₩21,353 | ₩19,899 | ₩20,328 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,610 | ₩21,065 | ₩19,832 | ₩20,114 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,507 | ₩21,507 | ₩20,221 | ₩20,985 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,976 | ₩21,976 | ₩21,280 | ₩21,601 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,239 | ₩21,936 | ₩21,132 | ₩21,454 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,427 | ₩22,003 | ₩20,971 | ₩21,119 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,553 | ₩22,975 | ₩21,601 | ₩21,641 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,142 | ₩23,330 | ₩22,646 | ₩22,713 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,821 | ₩23,343 | ₩21,963 | ₩22,593 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,700 | ₩23,651 | ₩20,355 | ₩22,432 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,785 | ₩24,268 | ₩23,263 | ₩23,544 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,169 | ₩24,455 | ₩23,169 | ₩23,276 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,370 | ₩23,370 | ₩22,579 | ₩22,914 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,383 | ₩23,919 | ₩22,914 | ₩23,397 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,888 | ₩23,678 | ₩22,767 | ₩23,276 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,258 | ₩23,651 | ₩22,211 | ₩23,089 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,263 | ₩23,263 | ₩21,668 | ₩22,285 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,156 | ₩23,531 | ₩22,432 | ₩23,343 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,749 | ₩23,665 | ₩21,239 | ₩23,558 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,333 | ₩22,218 | ₩21,192 | ₩21,749 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,132 | ₩21,306 | ₩20,284 | ₩20,878 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,092 | ₩21,708 | ₩20,690 | ₩20,770 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,172 | ₩21,440 | ₩20,837 | ₩20,918 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,811 | ₩21,548 | ₩20,690 | ₩21,132 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,373 | ₩21,641 | ₩21,172 | ₩21,333 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,615 | ₩21,755 | ₩21,172 | ₩21,360 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,615 | ₩21,883 | ₩21,306 | ₩21,655 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,762 | ₩22,204 | ₩21,159 | ₩22,030 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,315 | ₩21,159 | ₩20,315 | ₩21,092 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,440 | ₩21,561 | ₩20,047 | ₩20,261 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,360 | ₩21,360 | ₩20,248 | ₩20,301 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,038 | ₩21,655 | ₩20,489 | ₩21,146 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,084 | ₩22,124 | ₩21,306 | ₩21,347 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,246 | ₩25,889 | ₩21,782 | ₩21,829 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,782 | ₩26,599 | ₩24,630 | ₩26,358 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,715 | ₩26,452 | ₩25,099 | ₩26,278 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,362 | ₩25,862 | ₩23,651 | ₩25,715 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,531 | ₩24,402 | ₩23,236 | ₩24,362 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,499 | ₩23,665 | ₩22,243 | ₩23,517 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,172 | ₩22,432 | ₩20,864 | ₩22,419 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,819 | ₩21,400 | ₩19,544 | ₩21,199 | +6.96% | 59.7만 |
|---|
| 2025.12.02 | ₩19,698 | ₩20,516 | ₩19,564 | ₩19,792 | +0.48% | 47.4만 |
|---|
| 2025.12.01 | ₩18,774 | ₩19,678 | ₩18,224 | ₩19,310 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,546 | ₩19,249 | ₩18,278 | ₩19,216 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,452 | ₩18,625 | ₩18,077 | ₩18,479 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,849 | ₩18,291 | ₩17,367 | ₩18,278 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,487 | ₩18,197 | ₩17,166 | ₩18,023 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,924 | ₩17,326 | ₩16,161 | ₩17,072 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,318 | ₩18,492 | ₩16,871 | ₩16,924 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,621 | ₩18,090 | ₩17,313 | ₩17,554 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,568 | ₩18,023 | ₩17,213 | ₩17,621 | +0.31% | 44.8만 |
|---|
| 2025.11.17 | ₩18,144 | ₩18,382 | ₩17,514 | ₩17,916 | -1.26% | 46.1만 |
|---|
| 2025.11.14 | ₩17,393 | ₩18,961 | ₩17,393 | ₩18,385 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,470 | ₩19,986 | ₩18,104 | ₩18,291 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,306 | ₩21,333 | ₩19,350 | ₩20,127 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,765 | ₩21,306 | ₩19,336 | ₩20,784 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,430 | ₩20,087 | ₩19,015 | ₩20,020 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,095 | ₩19,430 | ₩17,769 | ₩19,403 | +1.61% | 96.2만 |
|---|
| 2025.11.06 | ₩20,643 | ₩21,017 | ₩19,481 | ₩19,953 | -3.34% | 78.6만 |
|---|
| 2025.11.05 | ₩19,229 | ₩21,333 | ₩18,787 | ₩20,811 | +8.22% | 201.4만 |
|---|
| 2025.11.04 | ₩16,710 | ₩17,675 | ₩16,395 | ₩16,509 | -1.20% | 69.8만 |
|---|
| 2025.11.03 | ₩18,465 | ₩18,465 | ₩17,313 | ₩17,541 | -5.01% | 41.1만 |
|---|
| 2025.10.31 | ₩17,996 | ₩18,640 | ₩17,943 | ₩18,238 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,755 | ₩18,479 | ₩17,728 | ₩17,836 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,439 | ₩18,968 | ₩18,010 | ₩18,238 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,390 | ₩19,417 | ₩18,251 | ₩18,291 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,457 | ₩19,832 | ₩18,626 | ₩19,189 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,122 | ₩19,564 | ₩18,800 | ₩19,042 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,911 | ₩18,680 | ₩16,911 | ₩18,532 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,104 | ₩18,358 | ₩16,522 | ₩16,844 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,760 | ₩19,412 | ₩17,903 | ₩18,211 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,635 | ₩18,760 | ₩17,541 | ₩18,372 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,439 | ₩18,693 | ₩17,192 | ₩17,340 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,765 | ₩19,939 | ₩18,539 | ₩18,894 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,573 | ₩19,698 | ₩18,385 | ₩19,310 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,581 | ₩18,331 | ₩17,213 | ₩17,956 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,166 | ₩18,077 | ₩16,750 | ₩17,889 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,836 | ₩18,712 | ₩16,549 | ₩16,603 | -6.91% | 91.6만 |
|---|