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 | ₩31,186 | ₩31,401 | ₩29,643 | ₩30,099 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,448 | ₩31,454 | ₩30,180 | ₩30,636 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,374 | ₩31,722 | ₩31,052 | ₩31,387 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,688 | ₩32,715 | ₩31,877 | ₩32,366 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,131 | ₩33,131 | ₩31,997 | ₩32,152 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,225 | ₩33,734 | ₩32,554 | ₩33,077 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,085 | ₩32,554 | ₩31,401 | ₩32,205 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,561 | ₩31,843 | ₩30,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,709 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,401 | ₩31,461 | ₩30,690 | ₩31,199 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,568 | ₩31,792 | ₩30,234 | ₩31,012 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,997 | ₩33,506 | ₩31,950 | ₩32,044 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,696 | ₩32,668 | ₩31,119 | ₩32,447 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,050 | ₩33,104 | ₩31,950 | ₩32,447 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,991 | ₩33,278 | ₩31,722 | ₩33,238 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,588 | ₩32,767 | ₩30,891 | ₩32,407 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,167 | ₩30,357 | ₩29,554 | ₩29,912 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,852 | ₩30,515 | ₩28,852 | ₩30,006 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,846 | ₩28,409 | ₩27,336 | ₩27,994 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,645 | ₩28,560 | ₩26,853 | ₩27,377 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,174 | ₩29,174 | ₩27,538 | ₩27,645 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,690 | ₩31,508 | ₩30,381 | ₩30,435 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,657 | ₩30,569 | ₩29,246 | ₩30,059 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,140 | ₩31,689 | ₩30,126 | ₩30,408 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,664 | ₩30,784 | ₩28,664 | ₩30,475 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,155 | ₩29,093 | ₩27,953 | ₩28,664 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,900 | ₩28,356 | ₩26,988 | ₩27,739 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,645 | ₩28,007 | ₩26,908 | ₩27,953 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,383 | ₩28,904 | ₩27,437 | ₩27,819 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,804 | ₩30,381 | ₩28,986 | ₩29,348 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,242 | ₩31,716 | ₩29,415 | ₩29,523 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,642 | ₩32,138 | ₩30,542 | ₩31,669 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,146 | ₩31,468 | ₩30,462 | ₩30,596 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,401 | ₩31,709 | ₩30,730 | ₩31,159 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,347 | ₩31,378 | ₩30,126 | ₩30,327 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,661 | ₩32,930 | ₩30,911 | ₩32,044 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,171 | ₩33,426 | ₩31,441 | ₩32,138 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,948 | ₩35,143 | ₩32,474 | ₩33,305 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,552 | ₩35,974 | ₩33,547 | ₩34,620 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,785 | ₩38,899 | ₩37,222 | ₩37,329 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,155 | ₩38,322 | ₩36,900 | ₩37,986 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,463 | ₩38,550 | ₩36,887 | ₩37,007 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,268 | ₩39,033 | ₩37,705 | ₩37,799 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,343 | ₩37,799 | ₩36,484 | ₩36,820 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,401 | ₩41,313 | ₩36,323 | ₩36,390 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,480 | ₩45,028 | ₩39,571 | ₩39,945 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,059 | ₩42,788 | ₩39,288 | ₩42,413 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,949 | ₩43,969 | ₩41,447 | ₩41,487 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,923 | ₩43,593 | ₩41,756 | ₩43,043 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,443 | ₩41,065 | ₩37,678 | ₩40,387 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,380 | ₩42,547 | ₩38,925 | ₩40,079 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,550 | ₩40,602 | ₩38,550 | ₩39,301 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,416 | ₩39,194 | ₩35,720 | ₩36,162 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,153 | ₩39,234 | ₩35,879 | ₩38,845 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,185 | ₩42,185 | ₩38,429 | ₩40,602 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,653 | ₩44,653 | ₩40,468 | ₩40,589 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,170 | ₩46,008 | ₩43,784 | ₩44,707 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,821 | ₩46,262 | ₩43,821 | ₩44,975 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,553 | ₩46,008 | ₩43,325 | ₩45,900 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,064 | ₩44,090 | ₩40,897 | ₩41,152 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,516 | ₩42,855 | ₩38,563 | ₩41,635 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,406 | ₩43,499 | ₩40,481 | ₩41,621 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,485 | ₩45,485 | ₩42,131 | ₩43,835 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,960 | ₩47,389 | ₩44,525 | ₩44,814 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,350 | ₩45,713 | ₩43,627 | ₩43,982 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,564 | ₩47,973 | ₩45,753 | ₩46,638 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,140 | ₩49,415 | ₩47,309 | ₩48,435 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,554 | ₩46,316 | ₩41,246 | ₩46,222 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,398 | ₩44,654 | ₩41,796 | ₩42,010 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,376 | ₩50,582 | ₩46,410 | ₩46,705 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,361 | ₩58,361 | ₩45,882 | ₩47,027 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,525 | ₩64,223 | ₩58,495 | ₩58,764 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,150 | ₩67,415 | ₩63,043 | ₩65,175 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,831 | ₩63,820 | ₩57,677 | ₩63,525 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,329 | ₩59,032 | ₩54,941 | ₩58,066 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,670 | ₩59,112 | ₩54,579 | ₩58,469 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,242 | ₩56,642 | ₩53,506 | ₩55,035 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,337 | ₩57,664 | ₩54,800 | ₩55,290 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,098 | ₩60,762 | ₩57,839 | ₩59,689 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,831 | ₩60,159 | ₩56,436 | ₩59,166 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,087 | ₩57,990 | ₩55,451 | ₩56,524 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,878 | ₩60,279 | ₩55,384 | ₩55,746 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,980 | ₩58,776 | ₩55,176 | ₩58,522 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,710 | ₩55,746 | ₩48,690 | ₩54,995 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,619 | ₩50,313 | ₩45,344 | ₩50,045 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,157 | ₩47,067 | ₩43,486 | ₩44,948 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩48,006 | ₩48,697 | ₩42,819 | ₩45,283 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,745 | ₩47,617 | ₩45,565 | ₩47,295 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,073 | ₩48,205 | ₩44,586 | ₩45,981 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,550 | ₩50,219 | ₩46,061 | ₩49,884 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,743 | ₩52,298 | ₩48,637 | ₩50,219 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,301 | ₩50,971 | ₩48,006 | ₩50,890 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,684 | ₩49,059 | ₩46,772 | ₩48,301 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,072 | ₩50,903 | ₩46,786 | ₩48,221 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,549 | ₩50,816 | ₩48,352 | ₩49,522 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,131 | ₩51,534 | ₩49,254 | ₩49,549 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩50,018 | ₩51,011 | ₩47,631 | ₩50,850 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,824 | ₩49,549 | ₩47,590 | ₩48,663 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,812 | ₩48,409 | ₩46,316 | ₩48,154 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,719 | ₩47,617 | ₩45,199 | ₩46,879 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,794 | ₩46,571 | ₩42,601 | ₩46,128 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,082 | ₩45,149 | ₩42,386 | ₩44,653 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,853 | ₩46,853 | ₩43,110 | ₩45,216 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,221 | ₩51,601 | ₩46,605 | ₩50,085 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,523 | ₩48,516 | ₩40,857 | ₩47,684 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,124 | ₩44,090 | ₩41,581 | ₩43,499 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,070 | ₩44,881 | ₩41,946 | ₩44,438 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,548 | ₩43,016 | ₩39,288 | ₩42,735 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,917 | ₩42,453 | ₩39,274 | ₩39,905 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,911 | ₩43,070 | ₩40,401 | ₩42,131 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,314 | ₩41,259 | ₩39,180 | ₩40,414 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,899 | ₩39,100 | ₩36,350 | ₩38,697 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩39,019 | ₩39,532 | ₩37,665 | ₩38,832 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,887 | ₩39,569 | ₩36,350 | ₩38,845 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,392 | ₩36,357 | ₩33,909 | ₩36,256 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,432 | ₩35,170 | ₩33,077 | ₩34,405 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,042 | ₩36,363 | ₩34,539 | ₩35,679 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,533 | ₩36,216 | ₩33,198 | ₩35,840 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,326 | ₩33,372 | ₩31,883 | ₩32,608 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,246 | ₩33,104 | ₩31,588 | ₩32,554 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,851 | ₩32,325 | ₩30,649 | ₩31,629 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,509 | ₩30,582 | ₩29,362 | ₩30,354 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,375 | ₩30,140 | ₩29,120 | ₩29,684 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,229 | ₩28,932 | ₩27,169 | ₩28,865 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,055 | ₩27,712 | ₩26,806 | ₩27,229 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,907 | ₩27,363 | ₩26,558 | ₩27,055 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,445 | ₩26,719 | ₩25,418 | ₩26,585 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,317 | ₩26,733 | ₩25,686 | ₩25,941 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,271 | ₩26,290 | ₩25,177 | ₩26,236 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,861 | ₩26,102 | ₩25,029 | ₩25,526 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,305 | ₩24,506 | ₩23,446 | ₩24,305 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,452 | ₩24,996 | ₩24,325 | ₩24,466 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,293 | ₩24,546 | ₩22,293 | ₩24,412 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,534 | ₩23,701 | ₩22,186 | ₩23,540 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,965 | ₩22,186 | ₩20,576 | ₩22,051 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,481 | ₩22,481 | ₩19,691 | ₩20,120 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,950 | ₩23,031 | ₩21,998 | ₩22,145 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,715 | ₩25,110 | ₩23,480 | ₩23,500 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,655 | ₩24,251 | ₩22,588 | ₩24,131 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,032 | ₩22,990 | ₩21,032 | ₩22,025 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,804 | ₩22,051 | ₩20,750 | ₩21,488 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,408 | ₩21,408 | ₩20,026 | ₩20,308 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,187 | ₩21,475 | ₩19,744 | ₩21,408 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,616 | ₩21,233 | ₩20,402 | ₩20,858 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,455 | ₩21,113 | ₩20,147 | ₩20,737 | +1.38% | 30.4만 |
|---|
| 2026.03.16 | ₩20,281 | ₩20,858 | ₩20,053 | ₩20,402 | +0.60% | 34.2만 |
|---|
| 2026.03.13 | ₩20,348 | ₩20,683 | ₩19,476 | ₩19,624 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,442 | ₩21,005 | ₩19,664 | ₩19,691 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,589 | ₩21,864 | ₩20,576 | ₩20,952 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,409 | ₩20,737 | ₩19,373 | ₩20,455 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,926 | ₩19,697 | ₩18,363 | ₩19,503 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩20,013 | ₩21,421 | ₩19,345 | ₩19,476 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩22,011 | ₩22,803 | ₩20,428 | ₩20,858 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,172 | ₩22,950 | ₩21,797 | ₩22,078 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,132 | ₩22,340 | ₩21,381 | ₩21,703 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,756 | ₩23,809 | ₩21,756 | ₩22,829 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,400 | ₩22,870 | ₩21,810 | ₩22,789 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,796 | ₩23,178 | ₩22,078 | ₩23,098 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,421 | ₩22,816 | ₩21,318 | ₩22,816 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,650 | ₩21,084 | ₩19,429 | ₩20,938 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,369 | ₩19,610 | ₩18,854 | ₩19,329 | -0.21% | 37만 |
|---|
| 2026.02.20 | ₩19,302 | ₩20,697 | ₩19,255 | ₩19,758 | +2.36% | 57.4만 |
|---|
| 2026.02.19 | ₩18,980 | ₩19,355 | ₩18,658 | ₩19,315 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,980 | ₩19,892 | ₩18,564 | ₩19,302 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,396 | ₩19,396 | ₩18,289 | ₩18,805 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,831 | ₩21,233 | ₩18,691 | ₩19,610 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,254 | ₩20,650 | ₩19,422 | ₩20,013 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,402 | ₩20,737 | ₩19,543 | ₩20,254 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,415 | ₩20,650 | ₩19,932 | ₩20,241 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,932 | ₩20,737 | ₩19,476 | ₩20,442 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,342 | ₩20,127 | ₩19,154 | ₩20,026 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,658 | ₩18,980 | ₩18,135 | ₩18,390 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,409 | ₩19,610 | ₩18,363 | ₩19,033 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,978 | ₩21,072 | ₩18,779 | ₩19,476 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,919 | ₩21,374 | ₩19,919 | ₩20,348 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,630 | ₩21,086 | ₩19,852 | ₩20,133 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,528 | ₩21,528 | ₩20,241 | ₩21,005 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,998 | ₩21,998 | ₩21,300 | ₩21,622 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,260 | ₩21,958 | ₩21,153 | ₩21,475 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,448 | ₩22,025 | ₩20,992 | ₩21,139 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,575 | ₩22,997 | ₩21,622 | ₩21,662 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,165 | ₩23,353 | ₩22,668 | ₩22,736 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,843 | ₩23,366 | ₩21,984 | ₩22,615 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,722 | ₩23,674 | ₩20,375 | ₩22,454 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,809 | ₩24,291 | ₩23,285 | ₩23,567 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,192 | ₩24,479 | ₩23,192 | ₩23,299 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,393 | ₩23,393 | ₩22,601 | ₩22,937 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,406 | ₩23,943 | ₩22,937 | ₩23,420 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,910 | ₩23,701 | ₩22,789 | ₩23,299 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,279 | ₩23,674 | ₩22,233 | ₩23,111 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,285 | ₩23,285 | ₩21,689 | ₩22,306 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,178 | ₩23,554 | ₩22,454 | ₩23,366 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,770 | ₩23,688 | ₩21,260 | ₩23,581 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,354 | ₩22,239 | ₩21,213 | ₩21,770 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,153 | ₩21,327 | ₩20,304 | ₩20,898 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,113 | ₩21,730 | ₩20,710 | ₩20,791 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,193 | ₩21,461 | ₩20,858 | ₩20,938 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,831 | ₩21,569 | ₩20,710 | ₩21,153 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,394 | ₩21,662 | ₩21,193 | ₩21,354 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,636 | ₩21,776 | ₩21,193 | ₩21,381 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,636 | ₩21,904 | ₩21,327 | ₩21,676 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,783 | ₩22,226 | ₩21,180 | ₩22,051 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,335 | ₩21,180 | ₩20,335 | ₩21,113 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,461 | ₩21,582 | ₩20,066 | ₩20,281 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,381 | ₩21,381 | ₩20,267 | ₩20,321 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,059 | ₩21,676 | ₩20,509 | ₩21,166 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,105 | ₩22,145 | ₩21,327 | ₩21,367 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,271 | ₩25,914 | ₩21,803 | ₩21,850 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,807 | ₩26,625 | ₩24,654 | ₩26,384 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,740 | ₩26,478 | ₩25,123 | ₩26,303 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,385 | ₩25,888 | ₩23,674 | ₩25,740 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,554 | ₩24,426 | ₩23,259 | ₩24,385 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,521 | ₩23,688 | ₩22,265 | ₩23,540 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,193 | ₩22,454 | ₩20,885 | ₩22,440 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,838 | ₩21,421 | ₩19,563 | ₩21,220 | +6.96% | 59.7만 |
|---|
| 2025.12.02 | ₩19,718 | ₩20,536 | ₩19,583 | ₩19,811 | +0.48% | 47.4만 |
|---|
| 2025.12.01 | ₩18,792 | ₩19,697 | ₩18,242 | ₩19,329 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,564 | ₩19,268 | ₩18,296 | ₩19,235 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,470 | ₩18,643 | ₩18,095 | ₩18,497 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,867 | ₩18,309 | ₩17,384 | ₩18,296 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,504 | ₩18,215 | ₩17,182 | ₩18,041 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,941 | ₩17,343 | ₩16,176 | ₩17,089 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,336 | ₩18,510 | ₩16,887 | ₩16,941 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,638 | ₩18,108 | ₩17,330 | ₩17,571 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,585 | ₩18,041 | ₩17,229 | ₩17,638 | +0.31% | 44.8만 |
|---|
| 2025.11.17 | ₩18,162 | ₩18,400 | ₩17,531 | ₩17,934 | -1.26% | 46.1만 |
|---|
| 2025.11.14 | ₩17,410 | ₩18,980 | ₩17,410 | ₩18,403 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,490 | ₩20,006 | ₩18,121 | ₩18,309 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,327 | ₩21,354 | ₩19,369 | ₩20,147 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,785 | ₩21,327 | ₩19,355 | ₩20,804 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,449 | ₩20,107 | ₩19,033 | ₩20,039 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,114 | ₩19,449 | ₩17,786 | ₩19,422 | +1.61% | 96.2만 |
|---|
| 2025.11.06 | ₩20,663 | ₩21,037 | ₩19,500 | ₩19,972 | -3.34% | 78.6만 |
|---|
| 2025.11.05 | ₩19,248 | ₩21,354 | ₩18,805 | ₩20,831 | +8.22% | 201.4만 |
|---|
| 2025.11.04 | ₩16,726 | ₩17,692 | ₩16,411 | ₩16,525 | -1.20% | 69.8만 |
|---|
| 2025.11.03 | ₩18,484 | ₩18,484 | ₩17,330 | ₩17,558 | -5.01% | 41.1만 |
|---|
| 2025.10.31 | ₩18,014 | ₩18,658 | ₩17,960 | ₩18,256 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,773 | ₩18,497 | ₩17,746 | ₩17,853 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,457 | ₩18,987 | ₩18,027 | ₩18,256 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,409 | ₩19,436 | ₩18,269 | ₩18,309 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,476 | ₩19,852 | ₩18,644 | ₩19,208 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,141 | ₩19,583 | ₩18,819 | ₩19,060 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,928 | ₩18,698 | ₩16,928 | ₩18,551 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,121 | ₩18,376 | ₩16,539 | ₩16,861 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,779 | ₩19,431 | ₩17,920 | ₩18,229 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,652 | ₩18,779 | ₩17,558 | ₩18,390 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,457 | ₩18,712 | ₩17,209 | ₩17,357 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,785 | ₩19,959 | ₩18,557 | ₩18,913 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,591 | ₩19,718 | ₩18,403 | ₩19,329 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,598 | ₩18,349 | ₩17,229 | ₩17,974 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,182 | ₩18,095 | ₩16,767 | ₩17,907 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,853 | ₩18,730 | ₩16,565 | ₩16,619 | -6.91% | 91.6만 |
|---|