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 | ₩31,396 | ₩29,639 | ₩30,095 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,444 | ₩31,450 | ₩30,176 | ₩30,632 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,369 | ₩31,718 | ₩31,047 | ₩31,383 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,684 | ₩32,710 | ₩31,872 | ₩32,362 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,126 | ₩33,126 | ₩31,993 | ₩32,147 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,220 | ₩33,730 | ₩32,549 | ₩33,073 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,080 | ₩32,549 | ₩31,396 | ₩32,201 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,557 | ₩31,839 | ₩30,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,705 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,396 | ₩31,456 | ₩30,685 | ₩31,195 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,564 | ₩31,788 | ₩30,229 | ₩31,007 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,992 | ₩33,502 | ₩31,946 | ₩32,040 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,691 | ₩32,663 | ₩31,114 | ₩32,442 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,046 | ₩33,099 | ₩31,946 | ₩32,442 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,986 | ₩33,274 | ₩31,718 | ₩33,233 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,584 | ₩32,763 | ₩30,886 | ₩32,402 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,162 | ₩30,353 | ₩29,549 | ₩29,907 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,848 | ₩30,511 | ₩28,848 | ₩30,001 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,842 | ₩28,405 | ₩27,332 | ₩27,990 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,641 | ₩28,556 | ₩26,850 | ₩27,373 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,170 | ₩29,170 | ₩27,534 | ₩27,641 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,685 | ₩31,503 | ₩30,377 | ₩30,430 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,653 | ₩30,565 | ₩29,242 | ₩30,055 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,135 | ₩31,684 | ₩30,122 | ₩30,404 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,660 | ₩30,779 | ₩28,660 | ₩30,471 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,151 | ₩29,089 | ₩27,949 | ₩28,660 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,896 | ₩28,352 | ₩26,984 | ₩27,735 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,641 | ₩28,003 | ₩26,905 | ₩27,949 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,379 | ₩28,900 | ₩27,433 | ₩27,815 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,800 | ₩30,377 | ₩28,982 | ₩29,344 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,238 | ₩31,711 | ₩29,411 | ₩29,518 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,637 | ₩32,134 | ₩30,538 | ₩31,664 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,141 | ₩31,463 | ₩30,457 | ₩30,591 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,396 | ₩31,705 | ₩30,726 | ₩31,155 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,342 | ₩31,373 | ₩30,122 | ₩30,323 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,657 | ₩32,925 | ₩30,907 | ₩32,040 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,166 | ₩33,421 | ₩31,436 | ₩32,134 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,943 | ₩35,138 | ₩32,469 | ₩33,301 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,547 | ₩35,969 | ₩33,542 | ₩34,615 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,780 | ₩38,893 | ₩37,217 | ₩37,324 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,150 | ₩38,316 | ₩36,895 | ₩37,981 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,458 | ₩38,544 | ₩36,881 | ₩37,002 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,263 | ₩39,027 | ₩37,699 | ₩37,793 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,337 | ₩37,793 | ₩36,479 | ₩36,814 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,395 | ₩41,307 | ₩36,318 | ₩36,385 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,474 | ₩45,022 | ₩39,565 | ₩39,939 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,053 | ₩42,782 | ₩39,282 | ₩42,407 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,943 | ₩43,963 | ₩41,441 | ₩41,481 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,916 | ₩43,587 | ₩41,750 | ₩43,037 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,437 | ₩41,059 | ₩37,673 | ₩40,382 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,374 | ₩42,541 | ₩38,920 | ₩40,073 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,544 | ₩40,596 | ₩38,544 | ₩39,295 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,410 | ₩39,188 | ₩35,715 | ₩36,157 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,148 | ₩39,228 | ₩35,874 | ₩38,839 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,179 | ₩42,179 | ₩38,424 | ₩40,596 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,647 | ₩44,647 | ₩40,462 | ₩40,583 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,164 | ₩46,001 | ₩43,777 | ₩44,700 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,815 | ₩46,256 | ₩43,815 | ₩44,968 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,547 | ₩46,001 | ₩43,319 | ₩45,894 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,058 | ₩44,083 | ₩40,891 | ₩41,146 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,510 | ₩42,849 | ₩38,558 | ₩41,629 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,400 | ₩43,493 | ₩40,476 | ₩41,616 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,478 | ₩45,478 | ₩42,125 | ₩43,828 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,953 | ₩47,382 | ₩44,519 | ₩44,807 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,344 | ₩45,706 | ₩43,621 | ₩43,976 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,557 | ₩47,966 | ₩45,746 | ₩46,631 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,134 | ₩49,408 | ₩47,302 | ₩48,429 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,549 | ₩46,310 | ₩41,240 | ₩46,216 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,392 | ₩44,648 | ₩41,790 | ₩42,005 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,369 | ₩50,574 | ₩46,403 | ₩46,698 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,353 | ₩58,353 | ₩45,875 | ₩47,020 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,516 | ₩64,214 | ₩58,487 | ₩58,755 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,141 | ₩67,406 | ₩63,034 | ₩65,166 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,822 | ₩63,811 | ₩57,669 | ₩63,516 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,321 | ₩59,024 | ₩54,933 | ₩58,058 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,662 | ₩59,104 | ₩54,571 | ₩58,460 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,234 | ₩56,634 | ₩53,498 | ₩55,027 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,329 | ₩57,656 | ₩54,792 | ₩55,282 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,090 | ₩60,754 | ₩57,831 | ₩59,681 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,822 | ₩60,150 | ₩56,428 | ₩59,158 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,079 | ₩57,982 | ₩55,443 | ₩56,516 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,870 | ₩60,271 | ₩55,376 | ₩55,738 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,972 | ₩58,767 | ₩55,168 | ₩58,514 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,703 | ₩55,738 | ₩48,683 | ₩54,987 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,612 | ₩50,306 | ₩45,337 | ₩50,038 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,150 | ₩47,061 | ₩43,480 | ₩44,942 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩47,999 | ₩48,690 | ₩42,813 | ₩45,277 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,739 | ₩47,610 | ₩45,559 | ₩47,289 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,066 | ₩48,198 | ₩44,579 | ₩45,974 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,543 | ₩50,212 | ₩46,055 | ₩49,877 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,735 | ₩52,291 | ₩48,630 | ₩50,212 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,294 | ₩50,963 | ₩47,999 | ₩50,883 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,678 | ₩49,052 | ₩46,766 | ₩48,294 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,065 | ₩50,896 | ₩46,779 | ₩48,214 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,542 | ₩50,809 | ₩48,345 | ₩49,515 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,124 | ₩51,527 | ₩49,247 | ₩49,542 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩50,011 | ₩51,004 | ₩47,624 | ₩50,843 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,817 | ₩49,542 | ₩47,584 | ₩48,657 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,806 | ₩48,402 | ₩46,310 | ₩48,147 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,712 | ₩47,610 | ₩45,192 | ₩46,873 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,788 | ₩46,564 | ₩42,595 | ₩46,122 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,076 | ₩45,143 | ₩42,380 | ₩44,647 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,846 | ₩46,846 | ₩43,104 | ₩45,210 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,214 | ₩51,594 | ₩46,598 | ₩50,078 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,517 | ₩48,509 | ₩40,851 | ₩47,678 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,118 | ₩44,083 | ₩41,575 | ₩43,493 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,064 | ₩44,875 | ₩41,940 | ₩44,432 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,543 | ₩43,010 | ₩39,282 | ₩42,729 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,911 | ₩42,447 | ₩39,269 | ₩39,899 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,905 | ₩43,064 | ₩40,395 | ₩42,125 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,309 | ₩41,253 | ₩39,175 | ₩40,409 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,893 | ₩39,094 | ₩36,345 | ₩38,692 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩39,014 | ₩39,526 | ₩37,659 | ₩38,826 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,881 | ₩39,564 | ₩36,345 | ₩38,839 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,387 | ₩36,352 | ₩33,904 | ₩36,251 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,427 | ₩35,165 | ₩33,073 | ₩34,400 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,036 | ₩36,358 | ₩34,534 | ₩35,674 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,529 | ₩36,211 | ₩33,193 | ₩35,835 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,321 | ₩33,368 | ₩31,879 | ₩32,603 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,241 | ₩33,099 | ₩31,584 | ₩32,549 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,846 | ₩32,320 | ₩30,645 | ₩31,624 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,505 | ₩30,578 | ₩29,358 | ₩30,350 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,371 | ₩30,135 | ₩29,116 | ₩29,679 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,225 | ₩28,928 | ₩27,165 | ₩28,861 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,051 | ₩27,708 | ₩26,803 | ₩27,225 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,903 | ₩27,359 | ₩26,555 | ₩27,051 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,441 | ₩26,716 | ₩25,415 | ₩26,581 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,313 | ₩26,729 | ₩25,683 | ₩25,938 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,267 | ₩26,286 | ₩25,173 | ₩26,233 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,857 | ₩26,099 | ₩25,026 | ₩25,522 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,301 | ₩24,503 | ₩23,443 | ₩24,301 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,449 | ₩24,992 | ₩24,322 | ₩24,462 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,290 | ₩24,543 | ₩22,290 | ₩24,409 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,531 | ₩23,698 | ₩22,182 | ₩23,537 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,962 | ₩22,182 | ₩20,573 | ₩22,048 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,478 | ₩22,478 | ₩19,688 | ₩20,117 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,947 | ₩23,027 | ₩21,995 | ₩22,142 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,711 | ₩25,106 | ₩23,477 | ₩23,497 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,652 | ₩24,248 | ₩22,585 | ₩24,127 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,029 | ₩22,987 | ₩21,029 | ₩22,022 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,801 | ₩22,048 | ₩20,747 | ₩21,485 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,405 | ₩21,405 | ₩20,023 | ₩20,305 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,184 | ₩21,472 | ₩19,742 | ₩21,405 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,613 | ₩21,230 | ₩20,399 | ₩20,855 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,452 | ₩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 | ₩20,345 | ₩20,680 | ₩19,473 | ₩19,621 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,439 | ₩21,002 | ₩19,661 | ₩19,688 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,586 | ₩21,861 | ₩20,573 | ₩20,949 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,406 | ₩20,734 | ₩19,370 | ₩20,452 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,923 | ₩19,695 | ₩18,360 | ₩19,500 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩20,010 | ₩21,418 | ₩19,342 | ₩19,473 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩22,008 | ₩22,799 | ₩20,426 | ₩20,855 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,169 | ₩22,947 | ₩21,794 | ₩22,075 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,129 | ₩22,337 | ₩21,378 | ₩21,700 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,753 | ₩23,805 | ₩21,753 | ₩22,826 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,397 | ₩22,866 | ₩21,807 | ₩22,786 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,793 | ₩23,175 | ₩22,075 | ₩23,094 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,418 | ₩22,813 | ₩21,315 | ₩22,813 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,648 | ₩21,081 | ₩19,426 | ₩20,935 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,366 | ₩19,607 | ₩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 | ₩18,977 | ₩19,353 | ₩18,655 | ₩19,312 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,977 | ₩19,889 | ₩18,561 | ₩19,299 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,393 | ₩19,393 | ₩18,286 | ₩18,803 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,828 | ₩21,230 | ₩18,689 | ₩19,607 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,251 | ₩20,647 | ₩19,420 | ₩20,010 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,399 | ₩20,734 | ₩19,540 | ₩20,251 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,412 | ₩20,647 | ₩19,929 | ₩20,238 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,929 | ₩20,734 | ₩19,473 | ₩20,439 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,339 | ₩20,124 | ₩19,151 | ₩20,023 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,655 | ₩18,977 | ₩18,132 | ₩18,387 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,406 | ₩19,607 | ₩18,360 | ₩19,031 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,975 | ₩21,069 | ₩18,776 | ₩19,473 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,916 | ₩21,371 | ₩19,916 | ₩20,345 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,627 | ₩21,083 | ₩19,849 | ₩20,131 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,525 | ₩21,525 | ₩20,238 | ₩21,002 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,995 | ₩21,995 | ₩21,297 | ₩21,619 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,257 | ₩21,954 | ₩21,150 | ₩21,472 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,445 | ₩22,022 | ₩20,989 | ₩21,136 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,571 | ₩22,994 | ₩21,619 | ₩21,659 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,161 | ₩23,349 | ₩22,665 | ₩22,732 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,840 | ₩23,363 | ₩21,981 | ₩22,612 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,719 | ₩23,671 | ₩20,372 | ₩22,451 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,805 | ₩24,288 | ₩23,282 | ₩23,564 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,188 | ₩24,476 | ₩23,188 | ₩23,296 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,389 | ₩23,389 | ₩22,598 | ₩22,933 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,403 | ₩23,939 | ₩22,933 | ₩23,416 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,907 | ₩23,698 | ₩22,786 | ₩23,296 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,276 | ₩23,671 | ₩22,229 | ₩23,108 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,282 | ₩23,282 | ₩21,686 | ₩22,303 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,175 | ₩23,550 | ₩22,451 | ₩23,363 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,767 | ₩23,685 | ₩21,257 | ₩23,577 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,351 | ₩22,236 | ₩21,210 | ₩21,767 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,150 | ₩21,324 | ₩20,301 | ₩20,895 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,110 | ₩21,726 | ₩20,707 | ₩20,788 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,190 | ₩21,458 | ₩20,855 | ₩20,935 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,828 | ₩21,566 | ₩20,707 | ₩21,150 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,391 | ₩21,659 | ₩21,190 | ₩21,351 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,633 | ₩21,773 | ₩21,190 | ₩21,378 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,633 | ₩21,901 | ₩21,324 | ₩21,673 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,780 | ₩22,223 | ₩21,177 | ₩22,048 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,332 | ₩21,177 | ₩20,332 | ₩21,110 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,458 | ₩21,579 | ₩20,063 | ₩20,278 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,378 | ₩21,378 | ₩20,265 | ₩20,318 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,056 | ₩21,673 | ₩20,506 | ₩21,163 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,102 | ₩22,142 | ₩21,324 | ₩21,364 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,267 | ₩25,911 | ₩21,800 | ₩21,847 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,804 | ₩26,622 | ₩24,650 | ₩26,380 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,736 | ₩26,474 | ₩25,120 | ₩26,300 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,382 | ₩25,884 | ₩23,671 | ₩25,736 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,550 | ₩24,422 | ₩23,255 | ₩24,382 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,518 | ₩23,685 | ₩22,262 | ₩23,537 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,190 | ₩22,451 | ₩20,882 | ₩22,437 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,835 | ₩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 | ₩18,789 | ₩19,695 | ₩18,240 | ₩19,326 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,561 | ₩19,265 | ₩18,293 | ₩19,232 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,467 | ₩18,641 | ₩18,092 | ₩18,494 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,864 | ₩18,307 | ₩17,381 | ₩18,293 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,502 | ₩18,213 | ₩17,180 | ₩18,038 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,939 | ₩17,341 | ₩16,174 | ₩17,086 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,333 | ₩18,508 | ₩16,885 | ₩16,939 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,636 | ₩18,105 | ₩17,328 | ₩17,569 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,582 | ₩18,038 | ₩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 | ₩18,977 | ₩17,408 | ₩18,400 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,487 | ₩20,003 | ₩18,119 | ₩18,307 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,324 | ₩21,351 | ₩19,366 | ₩20,144 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,782 | ₩21,324 | ₩19,353 | ₩20,801 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,447 | ₩20,104 | ₩19,031 | ₩20,037 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,111 | ₩19,447 | ₩17,784 | ₩19,420 | +1.61% | 96.2만 |
|---|
| 2025.11.06 | ₩20,660 | ₩21,034 | ₩19,497 | ₩19,970 | -3.34% | 78.6만 |
|---|
| 2025.11.05 | ₩19,245 | ₩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 | ₩18,655 | ₩17,958 | ₩18,253 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,770 | ₩18,494 | ₩17,743 | ₩17,851 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,454 | ₩18,984 | ₩18,025 | ₩18,253 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,406 | ₩19,433 | ₩18,266 | ₩18,307 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,473 | ₩19,849 | ₩18,642 | ₩19,205 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,138 | ₩19,581 | ₩18,816 | ₩19,058 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,925 | ₩18,695 | ₩16,925 | ₩18,548 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,119 | ₩18,374 | ₩16,536 | ₩16,858 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,776 | ₩19,428 | ₩17,918 | ₩18,226 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,649 | ₩18,776 | ₩17,556 | ₩18,387 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,454 | ₩18,709 | ₩17,207 | ₩17,354 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,782 | ₩19,956 | ₩18,555 | ₩18,910 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,588 | ₩19,715 | ₩18,400 | ₩19,326 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,596 | ₩18,347 | ₩17,227 | ₩17,971 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,180 | ₩18,092 | ₩16,764 | ₩17,904 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,851 | ₩18,728 | ₩16,563 | ₩16,617 | -6.91% | 91.6만 |
|---|