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 | ₩33,125 | ₩33,125 | ₩29,638 | ₩30,094 | -9.15% | 288.2만 |
| 2026.09.28–2026.10.02 | ₩31,563 | ₩33,729 | ₩30,228 | ₩33,072 | +4.78% | 344.1만 |
| 2026.09.21–2026.09.25 | ₩31,583 | ₩33,501 | ₩30,886 | ₩32,039 | +1.44% | 320.8만 |
| 2026.09.14–2026.09.18 | ₩29,169 | ₩30,510 | ₩26,849 | ₩29,907 | +2.53% | 427.1만 |
| 2026.09.08–2026.09.11 | ₩28,659 | ₩31,683 | ₩28,659 | ₩30,430 | +6.18% | 228.8만 |
| 2026.08.31–2026.09.04 | ₩29,799 | ₩30,376 | ₩26,904 | ₩28,659 | -3.83% | 420.8만 |
| 2026.08.24–2026.08.28 | ₩31,342 | ₩32,133 | ₩29,410 | ₩29,518 | -5.82% | 357.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,892 |
| ₩30,906 |
| ₩32,039 |
| -15.19% |
| 311만 |
| 2026.08.10–2026.08.14 | ₩40,394 | ₩41,306 | ₩36,317 | ₩37,980 | -5.98% | 287.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,436 | ₩45,021 | ₩37,671 | ₩39,938 | +3.91% | 452.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,178 | ₩42,540 | ₩35,713 | ₩40,072 | -4.99% | 299.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,057 | ₩46,255 | ₩40,461 | ₩40,582 | -3.51% | 258.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,343 | ₩47,381 | ₩38,557 | ₩41,628 | -8.19% | 321.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,368 | ₩50,573 | ₩41,239 | ₩46,630 | -1.56% | 450만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,821 | ₩67,404 | ₩45,874 | ₩47,019 | -20.06% | 602.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,088 | ₩60,752 | ₩53,496 | ₩58,056 | -3.38% | 603.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,970 | ₩60,269 | ₩55,166 | ₩59,156 | +3.84% | 436.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,737 | ₩55,736 | ₩42,812 | ₩54,985 | +17.65% | 478.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,676 | ₩52,289 | ₩44,578 | ₩45,973 | -3.57% | 522.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,010 | ₩51,525 | ₩46,778 | ₩48,213 | -3.59% | 449.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,074 | ₩49,540 | ₩42,379 | ₩48,655 | +7.94% | 615만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,063 | ₩51,592 | ₩40,850 | ₩45,208 | +4.98% | 869만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,892 | ₩43,063 | ₩36,344 | ₩42,727 | +9.86% | 431.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,035 | ₩39,562 | ₩33,072 | ₩38,825 | +7.74% | 419.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,504 | ₩36,210 | ₩29,357 | ₩35,834 | +21.45% | 380.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,441 | ₩30,135 | ₩25,414 | ₩29,679 | +16.66% | 279.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,448 | ₩26,728 | ₩23,442 | ₩25,937 | +6.09% | 208.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,477 | ₩24,542 | ₩19,687 | ₩24,408 | +8.59% | 185만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,800 | ₩25,105 | ₩20,747 | ₩22,142 | +6.45% | 279.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,277 | ₩21,471 | ₩19,741 | ₩20,304 | +0.13% | 179만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,923 | ₩21,860 | ₩18,360 | ₩19,620 | +3.69% | 202.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,753 | ₩23,805 | ₩19,341 | ₩19,473 | -10.48% | 276.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,365 | ₩23,174 | ₩18,851 | ₩22,785 | +17.66% | 258.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,392 | ₩20,693 | ₩18,286 | ₩19,754 | +1.87% | 226.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,929 | ₩21,230 | ₩18,688 | ₩19,607 | -1.62% | 286.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,915 | ₩21,370 | ₩18,132 | ₩20,023 | +0.54% | 225.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,444 | ₩22,021 | ₩19,848 | ₩20,130 | -6.13% | 196.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,718 | ₩23,670 | ₩20,371 | ₩21,659 | -4.66% | 210.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,906 | ₩24,475 | ₩22,598 | ₩23,563 | +2.87% | 227.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,350 | ₩23,684 | ₩21,209 | ₩23,107 | +8.23% | 217.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,827 | ₩21,726 | ₩20,300 | ₩20,894 | +0.32% | 115.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,779 | ₩22,222 | ₩21,176 | ₩21,350 | -1.97% | 123.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,101 | ₩22,142 | ₩20,063 | ₩21,109 | -4.49% | 311.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,550 | ₩26,621 | ₩21,800 | ₩21,847 | -7.23% | 514.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,789 | ₩23,684 | ₩18,239 | ₩23,536 | +25.27% | 326.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,501 | ₩19,265 | ₩17,179 | ₩19,231 | +9.89% | 158.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,158 | ₩18,507 | ₩16,174 | ₩17,086 | -5.91% | 241.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,446 | ₩21,350 | ₩17,407 | ₩18,400 | -5.38% | 360.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,480 | ₩21,350 | ₩16,408 | ₩19,419 | +5.08% | 487.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,473 | ₩19,848 | ₩17,743 | ₩18,252 | -6.27% | 248.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,649 | ₩19,580 | ₩16,536 | ₩19,057 | +7.98% | 324.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,179 | ₩19,956 | ₩16,764 | ₩17,354 | +1.01% | 394.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,850 | ₩18,727 | ₩16,563 | ₩16,616 | -6.91% | 91.6만 |
|---|