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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,122 | ₩33,122 | ₩29,635 | ₩30,091 | -9.15% | 288.2만 |
| 2026.09.28–2026.10.02 | ₩31,560 | ₩33,725 | ₩30,225 | ₩33,068 | +4.78% | 344.1만 |
| 2026.09.21–2026.09.25 | ₩31,580 | ₩33,497 | ₩30,883 | ₩32,036 | +1.44% | 320.8만 |
| 2026.09.14–2026.09.18 | ₩29,166 | ₩30,507 | ₩26,846 | ₩29,904 | +2.53% | 427.1만 |
| 2026.09.08–2026.09.11 | ₩28,657 | ₩31,680 | ₩28,657 | ₩30,427 | +6.18% | 228.8만 |
| 2026.08.31–2026.09.04 | ₩29,796 | ₩30,373 | ₩26,901 | ₩28,657 | -3.83% | 420.8만 |
| 2026.08.24–2026.08.28 | ₩31,338 | ₩32,130 | ₩29,407 | ₩29,515 | -5.82% | 357.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,888 |
| ₩30,903 |
| ₩32,036 |
| -15.19% |
| 311만 |
| 2026.08.10–2026.08.14 | ₩40,390 | ₩41,302 | ₩36,313 | ₩37,976 | -5.98% | 287.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,432 | ₩45,016 | ₩37,668 | ₩39,934 | +3.91% | 452.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,174 | ₩42,536 | ₩35,710 | ₩40,068 | -4.99% | 299.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,053 | ₩46,250 | ₩40,457 | ₩40,578 | -3.51% | 258.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,338 | ₩47,376 | ₩38,553 | ₩41,624 | -8.19% | 321.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,363 | ₩50,568 | ₩41,235 | ₩46,626 | -1.56% | 450만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,815 | ₩67,397 | ₩45,869 | ₩47,014 | -20.06% | 602.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,082 | ₩60,746 | ₩53,491 | ₩58,051 | -3.38% | 603.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,964 | ₩60,263 | ₩55,161 | ₩59,150 | +3.84% | 436.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,733 | ₩55,731 | ₩42,808 | ₩54,980 | +17.65% | 478.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,671 | ₩52,284 | ₩44,574 | ₩45,968 | -3.57% | 522.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,005 | ₩51,520 | ₩46,773 | ₩48,208 | -3.59% | 449.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,070 | ₩49,535 | ₩42,375 | ₩48,650 | +7.94% | 615만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,059 | ₩51,587 | ₩40,846 | ₩45,204 | +4.98% | 869만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,888 | ₩43,059 | ₩36,340 | ₩42,723 | +9.86% | 431.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,032 | ₩39,559 | ₩33,068 | ₩38,821 | +7.74% | 419.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,501 | ₩36,206 | ₩29,354 | ₩35,831 | +21.45% | 380.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,438 | ₩30,132 | ₩25,411 | ₩29,676 | +16.66% | 279.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,446 | ₩26,726 | ₩23,440 | ₩25,934 | +6.09% | 208.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,475 | ₩24,540 | ₩19,685 | ₩24,406 | +8.59% | 185만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,798 | ₩25,103 | ₩20,745 | ₩22,139 | +6.45% | 279.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,275 | ₩21,469 | ₩19,739 | ₩20,302 | +0.13% | 179만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,921 | ₩21,858 | ₩18,358 | ₩19,618 | +3.69% | 202.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,751 | ₩23,802 | ₩19,339 | ₩19,471 | -10.48% | 276.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,364 | ₩23,172 | ₩18,849 | ₩22,783 | +17.66% | 258.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,390 | ₩20,691 | ₩18,284 | ₩19,752 | +1.87% | 226.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,927 | ₩21,228 | ₩18,686 | ₩19,605 | -1.62% | 286.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,913 | ₩21,368 | ₩18,130 | ₩20,021 | +0.54% | 225.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,442 | ₩22,019 | ₩19,846 | ₩20,128 | -6.13% | 196.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,716 | ₩23,668 | ₩20,369 | ₩21,657 | -4.66% | 210.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,904 | ₩24,473 | ₩22,595 | ₩23,561 | +2.87% | 227.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,348 | ₩23,682 | ₩21,207 | ₩23,105 | +8.23% | 217.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,825 | ₩21,724 | ₩20,298 | ₩20,892 | +0.32% | 115.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,777 | ₩22,220 | ₩21,174 | ₩21,348 | -1.97% | 123.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,099 | ₩22,139 | ₩20,061 | ₩21,107 | -4.49% | 311.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,547 | ₩26,618 | ₩21,797 | ₩21,844 | -7.23% | 514.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,787 | ₩23,682 | ₩18,237 | ₩23,534 | +25.27% | 326.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,500 | ₩19,263 | ₩17,178 | ₩19,230 | +9.89% | 158.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,157 | ₩18,505 | ₩16,172 | ₩17,084 | -5.91% | 241.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,444 | ₩21,348 | ₩17,406 | ₩18,398 | -5.38% | 360.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,479 | ₩21,348 | ₩16,407 | ₩19,417 | +5.08% | 487.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,471 | ₩19,846 | ₩17,741 | ₩18,251 | -6.27% | 248.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,647 | ₩19,578 | ₩16,534 | ₩19,055 | +7.98% | 324.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,178 | ₩19,954 | ₩16,762 | ₩17,352 | +1.01% | 394.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,848 | ₩18,725 | ₩16,561 | ₩16,615 | -6.91% | 91.6만 |
|---|