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 | ₩31,178 | ₩31,393 | ₩29,636 | ₩30,092 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,440 | ₩31,446 | ₩30,172 | ₩30,628 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,366 | ₩31,714 | ₩31,044 | ₩31,379 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,680 | ₩32,707 | ₩31,869 | ₩32,358 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,122 | ₩33,122 | ₩31,989 | ₩32,144 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,216 | ₩33,726 | ₩32,546 | ₩33,069 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,076 | ₩32,546 | ₩31,393 | ₩32,197 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,553 | ₩31,835 | ₩30,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,701 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,393 | ₩31,453 | ₩30,682 | ₩31,191 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,560 | ₩31,784 | ₩30,226 | ₩31,004 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,988 | ₩33,498 | ₩31,942 | ₩32,036 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,688 | ₩32,660 | ₩31,111 | ₩32,439 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,042 | ₩33,096 | ₩31,942 | ₩32,439 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,983 | ₩33,270 | ₩31,714 | ₩33,230 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,580 | ₩32,759 | ₩30,883 | ₩32,398 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,159 | ₩30,349 | ₩29,546 | ₩29,904 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,845 | ₩30,508 | ₩28,845 | ₩29,998 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,839 | ₩28,402 | ₩27,329 | ₩27,986 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,638 | ₩28,552 | ₩26,847 | ₩27,370 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,167 | ₩29,167 | ₩27,531 | ₩27,638 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,682 | ₩31,500 | ₩30,373 | ₩30,427 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,649 | ₩30,561 | ₩29,239 | ₩30,052 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,132 | ₩31,681 | ₩30,119 | ₩30,400 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,657 | ₩30,776 | ₩28,657 | ₩30,467 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,147 | ₩29,086 | ₩27,946 | ₩28,657 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,893 | ₩28,349 | ₩26,981 | ₩27,732 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,638 | ₩28,000 | ₩26,902 | ₩27,946 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,375 | ₩28,897 | ₩27,430 | ₩27,812 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,797 | ₩30,373 | ₩28,979 | ₩29,341 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,234 | ₩31,708 | ₩29,408 | ₩29,515 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,634 | ₩32,130 | ₩30,534 | ₩31,661 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,138 | ₩31,460 | ₩30,454 | ₩30,588 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,393 | ₩31,701 | ₩30,722 | ₩31,151 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,339 | ₩31,370 | ₩30,119 | ₩30,320 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,653 | ₩32,921 | ₩30,903 | ₩32,036 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,163 | ₩33,417 | ₩31,433 | ₩32,130 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,939 | ₩35,134 | ₩32,465 | ₩33,297 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,543 | ₩35,965 | ₩33,538 | ₩34,611 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,776 | ₩38,889 | ₩37,212 | ₩37,320 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,145 | ₩38,312 | ₩36,891 | ₩37,977 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,454 | ₩38,540 | ₩36,877 | ₩36,998 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,258 | ₩39,023 | ₩37,695 | ₩37,789 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,333 | ₩37,789 | ₩36,475 | ₩36,810 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,391 | ₩41,302 | ₩36,314 | ₩36,381 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,469 | ₩45,017 | ₩39,561 | ₩39,935 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,049 | ₩42,778 | ₩39,278 | ₩42,402 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,939 | ₩43,958 | ₩41,437 | ₩41,477 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,912 | ₩43,582 | ₩41,745 | ₩43,032 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,433 | ₩41,054 | ₩37,668 | ₩40,377 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,370 | ₩42,536 | ₩38,916 | ₩40,069 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,540 | ₩40,592 | ₩38,540 | ₩39,291 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,406 | ₩39,184 | ₩35,711 | ₩36,153 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,143 | ₩39,224 | ₩35,870 | ₩38,835 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,174 | ₩42,174 | ₩38,419 | ₩40,592 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,642 | ₩44,642 | ₩40,458 | ₩40,578 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,159 | ₩45,996 | ₩43,773 | ₩44,695 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,810 | ₩46,251 | ₩43,810 | ₩44,963 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,542 | ₩45,996 | ₩43,314 | ₩45,889 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,053 | ₩44,078 | ₩40,887 | ₩41,142 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,506 | ₩42,845 | ₩38,553 | ₩41,624 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,395 | ₩43,488 | ₩40,471 | ₩41,611 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,473 | ₩45,473 | ₩42,120 | ₩43,824 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,948 | ₩47,377 | ₩44,514 | ₩44,802 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,339 | ₩45,701 | ₩43,616 | ₩43,971 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,552 | ₩47,961 | ₩45,741 | ₩46,626 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,128 | ₩49,402 | ₩47,297 | ₩48,423 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,544 | ₩46,304 | ₩41,235 | ₩46,211 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,387 | ₩44,643 | ₩41,785 | ₩42,000 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,364 | ₩50,569 | ₩46,398 | ₩46,693 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,346 | ₩58,346 | ₩45,870 | ₩47,015 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,509 | ₩64,207 | ₩58,481 | ₩58,749 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,134 | ₩67,398 | ₩63,027 | ₩65,159 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,816 | ₩63,804 | ₩57,663 | ₩63,509 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,315 | ₩59,017 | ₩54,927 | ₩58,051 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,656 | ₩59,097 | ₩54,565 | ₩58,454 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,228 | ₩56,627 | ₩53,492 | ₩55,021 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,323 | ₩57,649 | ₩54,786 | ₩55,276 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,083 | ₩60,747 | ₩57,825 | ₩59,674 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,816 | ₩60,143 | ₩56,422 | ₩59,151 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,073 | ₩57,975 | ₩55,437 | ₩56,509 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,864 | ₩60,264 | ₩55,369 | ₩55,732 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,965 | ₩58,761 | ₩55,162 | ₩58,507 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,697 | ₩55,732 | ₩48,678 | ₩54,981 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,607 | ₩50,301 | ₩45,332 | ₩50,032 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,145 | ₩47,055 | ₩43,475 | ₩44,937 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩47,994 | ₩48,685 | ₩42,808 | ₩45,272 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,733 | ₩47,605 | ₩45,553 | ₩47,283 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,061 | ₩48,192 | ₩44,575 | ₩45,969 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,538 | ₩50,207 | ₩46,050 | ₩49,871 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,730 | ₩52,285 | ₩48,624 | ₩50,207 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,289 | ₩50,958 | ₩47,994 | ₩50,877 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,672 | ₩49,047 | ₩46,760 | ₩48,289 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,059 | ₩50,891 | ₩46,774 | ₩48,209 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,536 | ₩50,803 | ₩48,340 | ₩49,509 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,119 | ₩51,521 | ₩49,241 | ₩49,536 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩50,006 | ₩50,998 | ₩47,619 | ₩50,837 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,812 | ₩49,536 | ₩47,578 | ₩48,651 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,801 | ₩48,396 | ₩46,304 | ₩48,142 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,707 | ₩47,605 | ₩45,187 | ₩46,868 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,783 | ₩46,559 | ₩42,590 | ₩46,117 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,071 | ₩45,138 | ₩42,375 | ₩44,642 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,841 | ₩46,841 | ₩43,099 | ₩45,205 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,209 | ₩51,588 | ₩46,593 | ₩50,073 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,511 | ₩48,504 | ₩40,847 | ₩47,672 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,113 | ₩44,078 | ₩41,571 | ₩43,488 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,059 | ₩44,870 | ₩41,935 | ₩44,427 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,538 | ₩43,006 | ₩39,278 | ₩42,724 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,906 | ₩42,442 | ₩39,264 | ₩39,894 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,900 | ₩43,059 | ₩40,391 | ₩42,120 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,304 | ₩41,249 | ₩39,170 | ₩40,404 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,889 | ₩39,090 | ₩36,341 | ₩38,688 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩39,009 | ₩39,522 | ₩37,655 | ₩38,822 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,877 | ₩39,559 | ₩36,341 | ₩38,835 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,383 | ₩36,348 | ₩33,900 | ₩36,247 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,423 | ₩35,161 | ₩33,069 | ₩34,396 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,032 | ₩36,354 | ₩34,530 | ₩35,670 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,525 | ₩36,207 | ₩33,190 | ₩35,831 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,318 | ₩33,364 | ₩31,875 | ₩32,599 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,237 | ₩33,096 | ₩31,580 | ₩32,546 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,843 | ₩32,317 | ₩30,642 | ₩31,621 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,502 | ₩30,575 | ₩29,354 | ₩30,347 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,368 | ₩30,132 | ₩29,113 | ₩29,676 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,222 | ₩28,925 | ₩27,162 | ₩28,858 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,048 | ₩27,705 | ₩26,800 | ₩27,222 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,900 | ₩27,356 | ₩26,552 | ₩27,048 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,439 | ₩26,713 | ₩25,412 | ₩26,578 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,310 | ₩26,726 | ₩25,680 | ₩25,935 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,264 | ₩26,283 | ₩25,170 | ₩26,230 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,854 | ₩26,096 | ₩25,023 | ₩25,519 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,299 | ₩24,500 | ₩23,441 | ₩24,299 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,446 | ₩24,989 | ₩24,319 | ₩24,460 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,287 | ₩24,540 | ₩22,287 | ₩24,406 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,529 | ₩23,695 | ₩22,180 | ₩23,534 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,960 | ₩22,180 | ₩20,571 | ₩22,046 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,475 | ₩22,475 | ₩19,686 | ₩20,115 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,944 | ₩23,025 | ₩21,992 | ₩22,140 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,709 | ₩25,103 | ₩23,474 | ₩23,494 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,649 | ₩24,245 | ₩22,582 | ₩24,124 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,027 | ₩22,985 | ₩21,027 | ₩22,019 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,799 | ₩22,046 | ₩20,745 | ₩21,483 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,402 | ₩21,402 | ₩20,021 | ₩20,303 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,182 | ₩21,469 | ₩19,739 | ₩21,402 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,611 | ₩21,228 | ₩20,396 | ₩20,852 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,450 | ₩21,107 | ₩20,142 | ₩20,732 | +1.38% | 30.4만 |
|---|
| 2026.03.16 | ₩20,276 | ₩20,852 | ₩20,048 | ₩20,396 | +0.60% | 34.2만 |
|---|
| 2026.03.13 | ₩20,343 | ₩20,678 | ₩19,471 | ₩19,619 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,437 | ₩21,000 | ₩19,659 | ₩19,686 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,584 | ₩21,858 | ₩20,571 | ₩20,946 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,404 | ₩20,732 | ₩19,368 | ₩20,450 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,921 | ₩19,692 | ₩18,358 | ₩19,498 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩20,008 | ₩21,416 | ₩19,340 | ₩19,471 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩22,006 | ₩22,797 | ₩20,423 | ₩20,852 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,167 | ₩22,944 | ₩21,791 | ₩22,073 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,126 | ₩22,334 | ₩21,375 | ₩21,697 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,751 | ₩23,803 | ₩21,751 | ₩22,824 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,395 | ₩22,864 | ₩21,804 | ₩22,783 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,790 | ₩23,172 | ₩22,073 | ₩23,092 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,416 | ₩22,810 | ₩21,312 | ₩22,810 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,646 | ₩21,079 | ₩19,424 | ₩20,933 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,364 | ₩19,605 | ₩18,849 | ₩19,324 | -0.21% | 37만 |
|---|
| 2026.02.20 | ₩19,297 | ₩20,691 | ₩19,250 | ₩19,753 | +2.36% | 57.4만 |
|---|
| 2026.02.19 | ₩18,975 | ₩19,350 | ₩18,653 | ₩19,310 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,975 | ₩19,887 | ₩18,559 | ₩19,297 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,391 | ₩19,391 | ₩18,284 | ₩18,801 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,826 | ₩21,228 | ₩18,687 | ₩19,605 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,249 | ₩20,645 | ₩19,418 | ₩20,008 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,396 | ₩20,732 | ₩19,538 | ₩20,249 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,410 | ₩20,645 | ₩19,927 | ₩20,236 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,927 | ₩20,732 | ₩19,471 | ₩20,437 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,337 | ₩20,122 | ₩19,149 | ₩20,021 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,653 | ₩18,975 | ₩18,130 | ₩18,385 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,404 | ₩19,605 | ₩18,358 | ₩19,029 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,973 | ₩21,067 | ₩18,774 | ₩19,471 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,914 | ₩21,369 | ₩19,914 | ₩20,343 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,624 | ₩21,080 | ₩19,847 | ₩20,128 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,523 | ₩21,523 | ₩20,236 | ₩21,000 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,992 | ₩21,992 | ₩21,295 | ₩21,617 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,255 | ₩21,952 | ₩21,147 | ₩21,469 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,442 | ₩22,019 | ₩20,986 | ₩21,134 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,569 | ₩22,991 | ₩21,617 | ₩21,657 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,159 | ₩23,347 | ₩22,663 | ₩22,730 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,837 | ₩23,360 | ₩21,979 | ₩22,609 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,716 | ₩23,668 | ₩20,370 | ₩22,448 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,803 | ₩24,285 | ₩23,280 | ₩23,561 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,186 | ₩24,473 | ₩23,186 | ₩23,293 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,387 | ₩23,387 | ₩22,596 | ₩22,931 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,400 | ₩23,937 | ₩22,931 | ₩23,414 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,904 | ₩23,695 | ₩22,783 | ₩23,293 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,274 | ₩23,668 | ₩22,227 | ₩23,105 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,280 | ₩23,280 | ₩21,684 | ₩22,301 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,172 | ₩23,548 | ₩22,448 | ₩23,360 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,764 | ₩23,682 | ₩21,255 | ₩23,575 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,349 | ₩22,234 | ₩21,208 | ₩21,764 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,147 | ₩21,322 | ₩20,299 | ₩20,893 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,107 | ₩21,724 | ₩20,705 | ₩20,785 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,188 | ₩21,456 | ₩20,852 | ₩20,933 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,826 | ₩21,563 | ₩20,705 | ₩21,147 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,389 | ₩21,657 | ₩21,188 | ₩21,349 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,630 | ₩21,771 | ₩21,188 | ₩21,375 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,630 | ₩21,898 | ₩21,322 | ₩21,670 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,778 | ₩22,220 | ₩21,174 | ₩22,046 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,329 | ₩21,174 | ₩20,329 | ₩21,107 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,456 | ₩21,577 | ₩20,061 | ₩20,276 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,375 | ₩21,375 | ₩20,262 | ₩20,316 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,054 | ₩21,670 | ₩20,504 | ₩21,161 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,100 | ₩22,140 | ₩21,322 | ₩21,362 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,264 | ₩25,908 | ₩21,798 | ₩21,845 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,801 | ₩26,619 | ₩24,647 | ₩26,377 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,734 | ₩26,471 | ₩25,117 | ₩26,297 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,379 | ₩25,881 | ₩23,668 | ₩25,734 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,548 | ₩24,419 | ₩23,253 | ₩24,379 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,515 | ₩23,682 | ₩22,259 | ₩23,534 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,188 | ₩22,448 | ₩20,879 | ₩22,435 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,833 | ₩21,416 | ₩19,558 | ₩21,214 | +6.96% | 59.7만 |
|---|
| 2025.12.02 | ₩19,713 | ₩20,531 | ₩19,578 | ₩19,806 | +0.48% | 47.4만 |
|---|
| 2025.12.01 | ₩18,787 | ₩19,692 | ₩18,237 | ₩19,324 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,559 | ₩19,263 | ₩18,291 | ₩19,230 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,465 | ₩18,638 | ₩18,090 | ₩18,492 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,862 | ₩18,305 | ₩17,379 | ₩18,291 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,500 | ₩18,211 | ₩17,178 | ₩18,036 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,937 | ₩17,339 | ₩16,172 | ₩17,084 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,331 | ₩18,506 | ₩16,883 | ₩16,937 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,634 | ₩18,103 | ₩17,326 | ₩17,567 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,580 | ₩18,036 | ₩17,225 | ₩17,634 | +0.31% | 44.8만 |
|---|
| 2025.11.17 | ₩18,157 | ₩18,396 | ₩17,527 | ₩17,929 | -1.26% | 46.1만 |
|---|
| 2025.11.14 | ₩17,406 | ₩18,975 | ₩17,406 | ₩18,398 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,485 | ₩20,001 | ₩18,117 | ₩18,305 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,322 | ₩21,349 | ₩19,364 | ₩20,142 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,780 | ₩21,322 | ₩19,350 | ₩20,799 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,444 | ₩20,101 | ₩19,029 | ₩20,034 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,109 | ₩19,444 | ₩17,782 | ₩19,418 | +1.61% | 96.2만 |
|---|
| 2025.11.06 | ₩20,658 | ₩21,032 | ₩19,495 | ₩19,967 | -3.34% | 78.6만 |
|---|
| 2025.11.05 | ₩19,243 | ₩21,349 | ₩18,801 | ₩20,826 | +8.22% | 201.4만 |
|---|
| 2025.11.04 | ₩16,722 | ₩17,688 | ₩16,407 | ₩16,521 | -1.20% | 69.8만 |
|---|
| 2025.11.03 | ₩18,479 | ₩18,479 | ₩17,326 | ₩17,554 | -5.01% | 41.1만 |
|---|
| 2025.10.31 | ₩18,009 | ₩18,653 | ₩17,956 | ₩18,251 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,768 | ₩18,492 | ₩17,741 | ₩17,849 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,452 | ₩18,982 | ₩18,023 | ₩18,251 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,404 | ₩19,431 | ₩18,264 | ₩18,305 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,471 | ₩19,847 | ₩18,640 | ₩19,203 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,136 | ₩19,578 | ₩18,814 | ₩19,055 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,923 | ₩18,693 | ₩16,923 | ₩18,546 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,117 | ₩18,372 | ₩16,534 | ₩16,856 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,774 | ₩19,426 | ₩17,916 | ₩18,224 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,647 | ₩18,774 | ₩17,554 | ₩18,385 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,452 | ₩18,707 | ₩17,205 | ₩17,352 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,780 | ₩19,954 | ₩18,553 | ₩18,908 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,586 | ₩19,713 | ₩18,398 | ₩19,324 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,594 | ₩18,345 | ₩17,225 | ₩17,969 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,178 | ₩18,090 | ₩16,762 | ₩17,902 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,849 | ₩18,726 | ₩16,561 | ₩16,615 | -6.91% | 91.6만 |
|---|