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 | ₩31,182 | ₩31,397 | ₩29,640 | ₩30,096 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,445 | ₩31,450 | ₩30,176 | ₩30,632 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,370 | ₩31,719 | ₩31,048 | ₩31,383 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,684 | ₩32,711 | ₩31,873 | ₩32,362 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,127 | ₩33,127 | ₩31,994 | ₩32,148 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,221 | ₩33,730 | ₩32,550 | ₩33,073 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,081 | ₩32,550 | ₩31,397 | ₩32,201 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,558 | ₩31,839 | ₩30,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,705 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,397 | ₩31,457 | ₩30,686 | ₩31,196 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,564 | ₩31,788 | ₩30,230 | ₩31,008 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,993 | ₩33,502 | ₩31,947 | ₩32,041 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,692 | ₩32,664 | ₩31,115 | ₩32,443 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,046 | ₩33,100 | ₩31,947 | ₩32,443 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,987 | ₩33,274 | ₩31,719 | ₩33,234 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,585 | ₩32,763 | ₩30,887 | ₩32,403 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,163 | ₩30,353 | ₩29,550 | ₩29,908 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,849 | ₩30,512 | ₩28,849 | ₩30,002 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,843 | ₩28,406 | ₩27,333 | ₩27,990 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,642 | ₩28,556 | ₩26,850 | ₩27,373 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,170 | ₩29,170 | ₩27,534 | ₩27,642 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,686 | ₩31,504 | ₩30,377 | ₩30,431 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,653 | ₩30,565 | ₩29,243 | ₩30,056 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,136 | ₩31,685 | ₩30,123 | ₩30,404 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,661 | ₩30,780 | ₩28,661 | ₩30,471 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,151 | ₩29,090 | ₩27,950 | ₩28,661 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,896 | ₩28,352 | ₩26,984 | ₩27,735 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,642 | ₩28,004 | ₩26,905 | ₩27,950 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,379 | ₩28,901 | ₩27,434 | ₩27,816 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,801 | ₩30,377 | ₩28,983 | ₩29,345 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,239 | ₩31,712 | ₩29,412 | ₩29,519 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,638 | ₩32,134 | ₩30,538 | ₩31,665 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,142 | ₩31,464 | ₩30,458 | ₩30,592 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,397 | ₩31,705 | ₩30,726 | ₩31,155 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,343 | ₩31,374 | ₩30,123 | ₩30,324 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,657 | ₩32,926 | ₩30,907 | ₩32,041 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,167 | ₩33,422 | ₩31,437 | ₩32,134 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,944 | ₩35,139 | ₩32,470 | ₩33,301 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,548 | ₩35,970 | ₩33,543 | ₩34,616 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,781 | ₩38,894 | ₩37,217 | ₩37,325 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,150 | ₩38,317 | ₩36,896 | ₩37,982 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,459 | ₩38,545 | ₩36,882 | ₩37,003 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,264 | ₩39,028 | ₩37,700 | ₩37,794 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,338 | ₩37,794 | ₩36,480 | ₩36,815 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,396 | ₩41,308 | ₩36,319 | ₩36,386 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,475 | ₩45,023 | ₩39,566 | ₩39,940 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,054 | ₩42,783 | ₩39,283 | ₩42,408 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,944 | ₩43,964 | ₩41,442 | ₩41,482 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,917 | ₩43,588 | ₩41,751 | ₩43,038 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,438 | ₩41,060 | ₩37,673 | ₩40,383 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,375 | ₩42,542 | ₩38,921 | ₩40,074 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,545 | ₩40,597 | ₩38,545 | ₩39,296 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,411 | ₩39,189 | ₩35,715 | ₩36,158 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,149 | ₩39,229 | ₩35,875 | ₩38,840 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,180 | ₩42,180 | ₩38,425 | ₩40,597 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,648 | ₩44,648 | ₩40,463 | ₩40,584 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,165 | ₩46,002 | ₩43,778 | ₩44,701 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,816 | ₩46,257 | ₩43,816 | ₩44,969 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,548 | ₩46,002 | ₩43,320 | ₩45,895 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,059 | ₩44,084 | ₩40,892 | ₩41,147 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,511 | ₩42,850 | ₩38,559 | ₩41,630 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,401 | ₩43,494 | ₩40,477 | ₩41,617 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,479 | ₩45,479 | ₩42,126 | ₩43,829 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,954 | ₩47,384 | ₩44,520 | ₩44,808 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,345 | ₩45,707 | ₩43,622 | ₩43,977 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,558 | ₩47,967 | ₩45,747 | ₩46,632 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,135 | ₩49,409 | ₩47,303 | ₩48,430 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,549 | ₩46,311 | ₩41,241 | ₩46,217 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,393 | ₩44,649 | ₩41,791 | ₩42,005 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,370 | ₩50,576 | ₩46,404 | ₩46,700 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,354 | ₩58,354 | ₩45,876 | ₩47,021 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,518 | ₩64,215 | ₩58,488 | ₩58,757 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,142 | ₩67,407 | ₩63,035 | ₩65,167 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,824 | ₩63,813 | ₩57,670 | ₩63,518 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,322 | ₩59,025 | ₩54,934 | ₩58,059 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,664 | ₩59,105 | ₩54,572 | ₩58,462 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,235 | ₩56,635 | ₩53,499 | ₩55,028 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,330 | ₩57,657 | ₩54,793 | ₩55,283 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,091 | ₩60,755 | ₩57,833 | ₩59,682 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,824 | ₩60,151 | ₩56,430 | ₩59,159 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,080 | ₩57,983 | ₩55,444 | ₩56,517 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,871 | ₩60,272 | ₩55,377 | ₩55,739 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,973 | ₩58,769 | ₩55,169 | ₩58,515 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,704 | ₩55,739 | ₩48,684 | ₩54,988 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,613 | ₩50,307 | ₩45,338 | ₩50,039 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,151 | ₩47,062 | ₩43,481 | ₩44,943 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩48,000 | ₩48,691 | ₩42,814 | ₩45,278 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,740 | ₩47,612 | ₩45,560 | ₩47,290 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,068 | ₩48,199 | ₩44,580 | ₩45,975 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,544 | ₩50,213 | ₩46,056 | ₩49,878 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,736 | ₩52,292 | ₩48,631 | ₩50,213 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,296 | ₩50,964 | ₩48,000 | ₩50,884 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,679 | ₩49,053 | ₩46,767 | ₩48,296 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,066 | ₩50,897 | ₩46,780 | ₩48,215 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,543 | ₩50,810 | ₩48,346 | ₩49,516 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,125 | ₩51,528 | ₩49,248 | ₩49,543 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩50,012 | ₩51,005 | ₩47,625 | ₩50,844 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,819 | ₩49,543 | ₩47,585 | ₩48,658 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,807 | ₩48,403 | ₩46,311 | ₩48,148 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,713 | ₩47,612 | ₩45,193 | ₩46,874 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,789 | ₩46,565 | ₩42,596 | ₩46,123 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,077 | ₩45,144 | ₩42,381 | ₩44,648 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,847 | ₩46,847 | ₩43,105 | ₩45,211 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,215 | ₩51,595 | ₩46,599 | ₩50,079 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,518 | ₩48,510 | ₩40,852 | ₩47,679 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,119 | ₩44,084 | ₩41,576 | ₩43,494 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,065 | ₩44,876 | ₩41,941 | ₩44,433 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,544 | ₩43,011 | ₩39,283 | ₩42,730 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,912 | ₩42,448 | ₩39,269 | ₩39,900 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,906 | ₩43,065 | ₩40,396 | ₩42,126 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,310 | ₩41,254 | ₩39,176 | ₩40,409 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,894 | ₩39,095 | ₩36,346 | ₩38,693 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩39,015 | ₩39,527 | ₩37,660 | ₩38,827 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,882 | ₩39,565 | ₩36,346 | ₩38,840 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,388 | ₩36,352 | ₩33,905 | ₩36,252 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,428 | ₩35,165 | ₩33,073 | ₩34,401 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,037 | ₩36,359 | ₩34,535 | ₩35,675 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,529 | ₩36,212 | ₩33,194 | ₩35,836 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,322 | ₩33,368 | ₩31,880 | ₩32,604 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,242 | ₩33,100 | ₩31,585 | ₩32,550 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,847 | ₩32,321 | ₩30,646 | ₩31,625 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,506 | ₩30,579 | ₩29,358 | ₩30,351 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,372 | ₩30,136 | ₩29,117 | ₩29,680 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,226 | ₩28,929 | ₩27,165 | ₩28,862 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,051 | ₩27,709 | ₩26,803 | ₩27,226 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,904 | ₩27,360 | ₩26,555 | ₩27,051 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,442 | ₩26,716 | ₩25,415 | ₩26,582 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,314 | ₩26,730 | ₩25,683 | ₩25,938 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,268 | ₩26,287 | ₩25,174 | ₩26,233 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,858 | ₩26,099 | ₩25,026 | ₩25,522 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,302 | ₩24,503 | ₩23,444 | ₩24,302 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,450 | ₩24,993 | ₩24,322 | ₩24,463 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,290 | ₩24,543 | ₩22,290 | ₩24,409 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,532 | ₩23,698 | ₩22,183 | ₩23,538 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,962 | ₩22,183 | ₩20,574 | ₩22,049 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,478 | ₩22,478 | ₩19,688 | ₩20,118 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,947 | ₩23,028 | ₩21,995 | ₩22,143 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,712 | ₩25,107 | ₩23,477 | ₩23,497 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,652 | ₩24,248 | ₩22,585 | ₩24,128 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,030 | ₩22,988 | ₩21,030 | ₩22,022 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,802 | ₩22,049 | ₩20,748 | ₩21,486 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,405 | ₩21,405 | ₩20,024 | ₩20,305 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,185 | ₩21,472 | ₩19,742 | ₩21,405 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,614 | ₩21,231 | ₩20,399 | ₩20,855 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,453 | ₩21,110 | ₩20,144 | ₩20,734 | +1.38% | 30.4만 |
|---|
| 2026.03.16 | ₩20,278 | ₩20,855 | ₩20,050 | ₩20,399 | +0.60% | 34.2만 |
|---|
| 2026.03.13 | ₩20,346 | ₩20,681 | ₩19,474 | ₩19,621 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,439 | ₩21,003 | ₩19,662 | ₩19,688 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,587 | ₩21,861 | ₩20,574 | ₩20,949 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,407 | ₩20,734 | ₩19,371 | ₩20,453 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,924 | ₩19,695 | ₩18,361 | ₩19,501 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩20,010 | ₩21,418 | ₩19,342 | ₩19,474 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩22,009 | ₩22,800 | ₩20,426 | ₩20,855 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,170 | ₩22,947 | ₩21,794 | ₩22,076 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,129 | ₩22,337 | ₩21,378 | ₩21,700 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,754 | ₩23,806 | ₩21,754 | ₩22,827 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,398 | ₩22,867 | ₩21,807 | ₩22,786 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,793 | ₩23,175 | ₩22,076 | ₩23,095 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,418 | ₩22,813 | ₩21,315 | ₩22,813 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,648 | ₩21,082 | ₩19,427 | ₩20,936 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,366 | ₩19,608 | ₩18,851 | ₩19,326 | -0.21% | 37만 |
|---|
| 2026.02.20 | ₩19,299 | ₩20,694 | ₩19,252 | ₩19,755 | +2.36% | 57.4만 |
|---|
| 2026.02.19 | ₩18,978 | ₩19,353 | ₩18,656 | ₩19,313 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,978 | ₩19,890 | ₩18,562 | ₩19,299 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,393 | ₩19,393 | ₩18,287 | ₩18,803 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,828 | ₩21,231 | ₩18,689 | ₩19,608 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,252 | ₩20,647 | ₩19,420 | ₩20,010 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,399 | ₩20,734 | ₩19,541 | ₩20,252 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,413 | ₩20,647 | ₩19,930 | ₩20,238 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,930 | ₩20,734 | ₩19,474 | ₩20,439 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,340 | ₩20,124 | ₩19,152 | ₩20,024 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,656 | ₩18,978 | ₩18,133 | ₩18,387 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,407 | ₩19,608 | ₩18,361 | ₩19,031 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,976 | ₩21,070 | ₩18,776 | ₩19,474 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,916 | ₩21,372 | ₩19,916 | ₩20,346 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,627 | ₩21,083 | ₩19,849 | ₩20,131 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,526 | ₩21,526 | ₩20,238 | ₩21,003 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,995 | ₩21,995 | ₩21,298 | ₩21,620 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,258 | ₩21,955 | ₩21,150 | ₩21,472 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,445 | ₩22,022 | ₩20,989 | ₩21,137 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,572 | ₩22,994 | ₩21,620 | ₩21,660 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,162 | ₩23,350 | ₩22,666 | ₩22,733 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,840 | ₩23,363 | ₩21,982 | ₩22,612 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,719 | ₩23,672 | ₩20,372 | ₩22,451 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,806 | ₩24,289 | ₩23,283 | ₩23,564 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,189 | ₩24,476 | ₩23,189 | ₩23,296 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,390 | ₩23,390 | ₩22,599 | ₩22,934 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,403 | ₩23,940 | ₩22,934 | ₩23,417 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,907 | ₩23,698 | ₩22,786 | ₩23,296 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,277 | ₩23,672 | ₩22,230 | ₩23,108 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,283 | ₩23,283 | ₩21,687 | ₩22,304 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,175 | ₩23,551 | ₩22,451 | ₩23,363 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,767 | ₩23,685 | ₩21,258 | ₩23,578 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,351 | ₩22,237 | ₩21,211 | ₩21,767 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,150 | ₩21,325 | ₩20,301 | ₩20,895 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,110 | ₩21,727 | ₩20,708 | ₩20,788 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,190 | ₩21,459 | ₩20,855 | ₩20,936 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,828 | ₩21,566 | ₩20,708 | ₩21,150 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,392 | ₩21,660 | ₩21,190 | ₩21,351 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,633 | ₩21,774 | ₩21,190 | ₩21,378 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,633 | ₩21,901 | ₩21,325 | ₩21,673 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,781 | ₩22,223 | ₩21,177 | ₩22,049 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,332 | ₩21,177 | ₩20,332 | ₩21,110 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,459 | ₩21,579 | ₩20,064 | ₩20,278 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,378 | ₩21,378 | ₩20,265 | ₩20,319 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,056 | ₩21,673 | ₩20,506 | ₩21,164 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,102 | ₩22,143 | ₩21,325 | ₩21,365 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,268 | ₩25,911 | ₩21,801 | ₩21,848 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,804 | ₩26,622 | ₩24,651 | ₩26,381 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,737 | ₩26,475 | ₩25,120 | ₩26,300 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,382 | ₩25,885 | ₩23,672 | ₩25,737 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,551 | ₩24,423 | ₩23,256 | ₩24,382 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,518 | ₩23,685 | ₩22,262 | ₩23,538 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,190 | ₩22,451 | ₩20,882 | ₩22,438 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,836 | ₩21,418 | ₩19,561 | ₩21,217 | +6.96% | 59.7만 |
|---|
| 2025.12.02 | ₩19,715 | ₩20,533 | ₩19,581 | ₩19,809 | +0.48% | 47.4만 |
|---|
| 2025.12.01 | ₩18,790 | ₩19,695 | ₩18,240 | ₩19,326 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,562 | ₩19,266 | ₩18,294 | ₩19,232 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,468 | ₩18,641 | ₩18,092 | ₩18,495 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,864 | ₩18,307 | ₩17,382 | ₩18,294 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,502 | ₩18,213 | ₩17,180 | ₩18,039 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,939 | ₩17,341 | ₩16,175 | ₩17,087 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,334 | ₩18,508 | ₩16,885 | ₩16,939 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,636 | ₩18,106 | ₩17,328 | ₩17,569 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,583 | ₩18,039 | ₩17,227 | ₩17,636 | +0.31% | 44.8만 |
|---|
| 2025.11.17 | ₩18,159 | ₩18,398 | ₩17,529 | ₩17,931 | -1.26% | 46.1만 |
|---|
| 2025.11.14 | ₩17,408 | ₩18,978 | ₩17,408 | ₩18,401 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,487 | ₩20,004 | ₩18,119 | ₩18,307 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,325 | ₩21,351 | ₩19,366 | ₩20,144 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,782 | ₩21,325 | ₩19,353 | ₩20,802 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,447 | ₩20,104 | ₩19,031 | ₩20,037 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,112 | ₩19,447 | ₩17,784 | ₩19,420 | +1.61% | 96.2만 |
|---|
| 2025.11.06 | ₩20,661 | ₩21,035 | ₩19,498 | ₩19,970 | -3.34% | 78.6만 |
|---|
| 2025.11.05 | ₩19,246 | ₩21,351 | ₩18,803 | ₩20,828 | +8.22% | 201.4만 |
|---|
| 2025.11.04 | ₩16,724 | ₩17,690 | ₩16,409 | ₩16,523 | -1.20% | 69.8만 |
|---|
| 2025.11.03 | ₩18,481 | ₩18,481 | ₩17,328 | ₩17,556 | -5.01% | 41.1만 |
|---|
| 2025.10.31 | ₩18,012 | ₩18,656 | ₩17,958 | ₩18,253 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,771 | ₩18,495 | ₩17,744 | ₩17,851 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,454 | ₩18,984 | ₩18,025 | ₩18,253 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,407 | ₩19,434 | ₩18,267 | ₩18,307 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,474 | ₩19,849 | ₩18,642 | ₩19,206 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,138 | ₩19,581 | ₩18,817 | ₩19,058 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,926 | ₩18,696 | ₩16,926 | ₩18,548 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,119 | ₩18,374 | ₩16,537 | ₩16,859 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,776 | ₩19,428 | ₩17,918 | ₩18,227 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,650 | ₩18,776 | ₩17,556 | ₩18,387 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,454 | ₩18,709 | ₩17,207 | ₩17,355 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,782 | ₩19,957 | ₩18,555 | ₩18,910 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,589 | ₩19,715 | ₩18,401 | ₩19,326 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,596 | ₩18,347 | ₩17,227 | ₩17,972 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,180 | ₩18,092 | ₩16,765 | ₩17,905 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,851 | ₩18,728 | ₩16,563 | ₩16,617 | -6.91% | 91.6만 |
|---|