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 | ₩31,180 | ₩31,394 | ₩29,638 | ₩30,094 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,442 | ₩31,448 | ₩30,174 | ₩30,630 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,368 | ₩31,716 | ₩31,046 | ₩31,381 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,682 | ₩32,709 | ₩31,871 | ₩32,360 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,124 | ₩33,124 | ₩31,991 | ₩32,145 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,218 | ₩33,728 | ₩32,548 | ₩33,071 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,078 | ₩32,548 | ₩31,394 | ₩32,199 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,555 | ₩31,837 | ₩30,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,703 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,394 | ₩31,455 | ₩30,684 | ₩31,193 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,562 | ₩31,786 | ₩30,228 | ₩31,006 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,990 | ₩33,500 | ₩31,944 | ₩32,038 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,689 | ₩32,662 | ₩31,113 | ₩32,440 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,044 | ₩33,098 | ₩31,944 | ₩32,440 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,985 | ₩33,272 | ₩31,716 | ₩33,232 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,582 | ₩32,761 | ₩30,885 | ₩32,400 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,161 | ₩30,351 | ₩29,548 | ₩29,906 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,846 | ₩30,509 | ₩28,846 | ₩30,000 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,841 | ₩28,404 | ₩27,331 | ₩27,988 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,639 | ₩28,554 | ₩26,848 | ₩27,371 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,168 | ₩29,168 | ₩27,532 | ₩27,639 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,684 | ₩31,502 | ₩30,375 | ₩30,429 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,651 | ₩30,563 | ₩29,241 | ₩30,053 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,134 | ₩31,683 | ₩30,120 | ₩30,402 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,659 | ₩30,778 | ₩28,659 | ₩30,469 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,149 | ₩29,088 | ₩27,948 | ₩28,659 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,894 | ₩28,350 | ₩26,982 | ₩27,733 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,639 | ₩28,002 | ₩26,903 | ₩27,948 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,377 | ₩28,899 | ₩27,432 | ₩27,814 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,799 | ₩30,375 | ₩28,981 | ₩29,343 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,236 | ₩31,710 | ₩29,410 | ₩29,517 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,636 | ₩32,132 | ₩30,536 | ₩31,663 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,140 | ₩31,462 | ₩30,456 | ₩30,590 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,394 | ₩31,703 | ₩30,724 | ₩31,153 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,341 | ₩31,372 | ₩30,120 | ₩30,322 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,655 | ₩32,923 | ₩30,905 | ₩32,038 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,165 | ₩33,419 | ₩31,435 | ₩32,132 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,942 | ₩35,136 | ₩32,467 | ₩33,299 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,545 | ₩35,967 | ₩33,540 | ₩34,613 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,778 | ₩38,891 | ₩37,215 | ₩37,322 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,148 | ₩38,314 | ₩36,893 | ₩37,979 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,456 | ₩38,542 | ₩36,879 | ₩37,000 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,261 | ₩39,025 | ₩37,697 | ₩37,791 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,335 | ₩37,791 | ₩36,477 | ₩36,812 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,393 | ₩41,305 | ₩36,316 | ₩36,383 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,472 | ₩45,020 | ₩39,563 | ₩39,937 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,051 | ₩42,780 | ₩39,280 | ₩42,405 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,941 | ₩43,960 | ₩41,439 | ₩41,479 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,914 | ₩43,585 | ₩41,748 | ₩43,035 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,435 | ₩41,057 | ₩37,671 | ₩40,380 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,372 | ₩42,539 | ₩38,918 | ₩40,071 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,542 | ₩40,594 | ₩38,542 | ₩39,293 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,408 | ₩39,186 | ₩35,713 | ₩36,155 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,146 | ₩39,226 | ₩35,872 | ₩38,837 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,177 | ₩42,177 | ₩38,422 | ₩40,594 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,644 | ₩44,644 | ₩40,460 | ₩40,581 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,161 | ₩45,999 | ₩43,775 | ₩44,698 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,813 | ₩46,254 | ₩43,813 | ₩44,966 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,545 | ₩45,999 | ₩43,317 | ₩45,891 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,056 | ₩44,081 | ₩40,889 | ₩41,144 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,508 | ₩42,847 | ₩38,556 | ₩41,627 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,398 | ₩43,491 | ₩40,473 | ₩41,613 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,476 | ₩45,476 | ₩42,123 | ₩43,826 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,951 | ₩47,380 | ₩44,517 | ₩44,805 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,342 | ₩45,704 | ₩43,618 | ₩43,974 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,554 | ₩47,963 | ₩45,744 | ₩46,629 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,131 | ₩49,405 | ₩47,300 | ₩48,426 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,546 | ₩46,307 | ₩41,238 | ₩46,213 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,389 | ₩44,646 | ₩41,788 | ₩42,002 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,367 | ₩50,572 | ₩46,401 | ₩46,696 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,350 | ₩58,350 | ₩45,873 | ₩47,018 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,513 | ₩64,210 | ₩58,484 | ₩58,752 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,138 | ₩67,402 | ₩63,030 | ₩65,163 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,819 | ₩63,808 | ₩57,666 | ₩63,513 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,318 | ₩59,020 | ₩54,930 | ₩58,055 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,659 | ₩59,101 | ₩54,568 | ₩58,457 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,231 | ₩56,631 | ₩53,495 | ₩55,024 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,326 | ₩57,653 | ₩54,789 | ₩55,279 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,087 | ₩60,750 | ₩57,828 | ₩59,678 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,819 | ₩60,147 | ₩56,426 | ₩59,155 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,076 | ₩57,978 | ₩55,440 | ₩56,513 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,867 | ₩60,268 | ₩55,373 | ₩55,735 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,969 | ₩58,764 | ₩55,165 | ₩58,511 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,700 | ₩55,735 | ₩48,681 | ₩54,984 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,610 | ₩50,304 | ₩45,335 | ₩50,035 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,148 | ₩47,058 | ₩43,477 | ₩44,939 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩47,997 | ₩48,688 | ₩42,811 | ₩45,275 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,736 | ₩47,608 | ₩45,556 | ₩47,286 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,064 | ₩48,195 | ₩44,577 | ₩45,972 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,541 | ₩50,210 | ₩46,052 | ₩49,874 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,733 | ₩52,288 | ₩48,627 | ₩50,210 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,292 | ₩50,961 | ₩47,997 | ₩50,880 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,675 | ₩49,050 | ₩46,763 | ₩48,292 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,062 | ₩50,894 | ₩46,777 | ₩48,211 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,539 | ₩50,806 | ₩48,343 | ₩49,512 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,122 | ₩51,524 | ₩49,244 | ₩49,539 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩50,009 | ₩51,001 | ₩47,621 | ₩50,840 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,815 | ₩49,539 | ₩47,581 | ₩48,654 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,803 | ₩48,399 | ₩46,307 | ₩48,144 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,709 | ₩47,608 | ₩45,190 | ₩46,870 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,786 | ₩46,562 | ₩42,592 | ₩46,119 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,073 | ₩45,140 | ₩42,378 | ₩44,644 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,844 | ₩46,844 | ₩43,102 | ₩45,207 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,211 | ₩51,591 | ₩46,595 | ₩50,076 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,514 | ₩48,506 | ₩40,849 | ₩47,675 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,115 | ₩44,081 | ₩41,573 | ₩43,491 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,062 | ₩44,872 | ₩41,938 | ₩44,430 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,541 | ₩43,008 | ₩39,280 | ₩42,726 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,908 | ₩42,445 | ₩39,267 | ₩39,897 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,903 | ₩43,062 | ₩40,393 | ₩42,123 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,307 | ₩41,251 | ₩39,173 | ₩40,406 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,891 | ₩39,092 | ₩36,343 | ₩38,690 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩39,012 | ₩39,524 | ₩37,657 | ₩38,824 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,879 | ₩39,562 | ₩36,343 | ₩38,837 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,385 | ₩36,350 | ₩33,902 | ₩36,249 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,425 | ₩35,163 | ₩33,071 | ₩34,398 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,035 | ₩36,356 | ₩34,533 | ₩35,672 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,527 | ₩36,209 | ₩33,191 | ₩35,833 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,320 | ₩33,366 | ₩31,877 | ₩32,601 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,239 | ₩33,098 | ₩31,582 | ₩32,548 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,845 | ₩32,318 | ₩30,643 | ₩31,622 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,504 | ₩30,576 | ₩29,356 | ₩30,348 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,369 | ₩30,134 | ₩29,115 | ₩29,678 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,224 | ₩28,927 | ₩27,163 | ₩28,860 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,049 | ₩27,707 | ₩26,801 | ₩27,224 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,902 | ₩27,358 | ₩26,553 | ₩27,049 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,440 | ₩26,714 | ₩25,413 | ₩26,580 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,312 | ₩26,728 | ₩25,681 | ₩25,936 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,266 | ₩26,285 | ₩25,172 | ₩26,231 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,856 | ₩26,097 | ₩25,024 | ₩25,521 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,300 | ₩24,501 | ₩23,442 | ₩24,300 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,448 | ₩24,991 | ₩24,320 | ₩24,461 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,289 | ₩24,542 | ₩22,289 | ₩24,407 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,530 | ₩23,697 | ₩22,181 | ₩23,536 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,961 | ₩22,181 | ₩20,572 | ₩22,047 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,476 | ₩22,476 | ₩19,687 | ₩20,116 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,946 | ₩23,026 | ₩21,994 | ₩22,141 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,710 | ₩25,105 | ₩23,475 | ₩23,496 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,651 | ₩24,247 | ₩22,584 | ₩24,126 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,028 | ₩22,986 | ₩21,028 | ₩22,020 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,800 | ₩22,047 | ₩20,746 | ₩21,484 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,403 | ₩21,403 | ₩20,022 | ₩20,304 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,183 | ₩21,471 | ₩19,741 | ₩21,403 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,612 | ₩21,229 | ₩20,398 | ₩20,854 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,451 | ₩21,108 | ₩20,143 | ₩20,733 | +1.38% | 30.4만 |
|---|
| 2026.03.16 | ₩20,277 | ₩20,854 | ₩20,049 | ₩20,398 | +0.60% | 34.2만 |
|---|
| 2026.03.13 | ₩20,344 | ₩20,679 | ₩19,472 | ₩19,620 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,438 | ₩21,001 | ₩19,660 | ₩19,687 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,585 | ₩21,859 | ₩20,572 | ₩20,948 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,405 | ₩20,733 | ₩19,369 | ₩20,451 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,922 | ₩19,694 | ₩18,359 | ₩19,499 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩20,009 | ₩21,417 | ₩19,341 | ₩19,472 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩22,007 | ₩22,798 | ₩20,424 | ₩20,854 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,168 | ₩22,946 | ₩21,792 | ₩22,074 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,128 | ₩22,336 | ₩21,377 | ₩21,699 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,752 | ₩23,804 | ₩21,752 | ₩22,825 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,396 | ₩22,865 | ₩21,806 | ₩22,785 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,791 | ₩23,174 | ₩22,074 | ₩23,093 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,417 | ₩22,812 | ₩21,314 | ₩22,812 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,647 | ₩21,080 | ₩19,425 | ₩20,934 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,365 | ₩19,606 | ₩18,850 | ₩19,325 | -0.21% | 37만 |
|---|
| 2026.02.20 | ₩19,298 | ₩20,693 | ₩19,251 | ₩19,754 | +2.36% | 57.4만 |
|---|
| 2026.02.19 | ₩18,976 | ₩19,352 | ₩18,654 | ₩19,311 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,976 | ₩19,888 | ₩18,560 | ₩19,298 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,392 | ₩19,392 | ₩18,285 | ₩18,802 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,827 | ₩21,229 | ₩18,688 | ₩19,606 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,250 | ₩20,646 | ₩19,419 | ₩20,009 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,398 | ₩20,733 | ₩19,539 | ₩20,250 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,411 | ₩20,646 | ₩19,928 | ₩20,237 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,928 | ₩20,733 | ₩19,472 | ₩20,438 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,338 | ₩20,123 | ₩19,150 | ₩20,022 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,654 | ₩18,976 | ₩18,131 | ₩18,386 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,405 | ₩19,606 | ₩18,359 | ₩19,030 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,974 | ₩21,068 | ₩18,775 | ₩19,472 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,915 | ₩21,370 | ₩19,915 | ₩20,344 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,626 | ₩21,082 | ₩19,848 | ₩20,129 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,524 | ₩21,524 | ₩20,237 | ₩21,001 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,994 | ₩21,994 | ₩21,296 | ₩21,618 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,256 | ₩21,953 | ₩21,149 | ₩21,471 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,444 | ₩22,020 | ₩20,988 | ₩21,135 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,570 | ₩22,993 | ₩21,618 | ₩21,658 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,160 | ₩23,348 | ₩22,664 | ₩22,731 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,838 | ₩23,361 | ₩21,980 | ₩22,610 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,718 | ₩23,670 | ₩20,371 | ₩22,450 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,804 | ₩24,287 | ₩23,281 | ₩23,563 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,187 | ₩24,475 | ₩23,187 | ₩23,294 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,388 | ₩23,388 | ₩22,597 | ₩22,932 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,402 | ₩23,938 | ₩22,932 | ₩23,415 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,905 | ₩23,697 | ₩22,785 | ₩23,294 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,275 | ₩23,670 | ₩22,228 | ₩23,107 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,281 | ₩23,281 | ₩21,685 | ₩22,302 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,174 | ₩23,549 | ₩22,450 | ₩23,361 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,766 | ₩23,683 | ₩21,256 | ₩23,576 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,350 | ₩22,235 | ₩21,209 | ₩21,766 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,149 | ₩21,323 | ₩20,300 | ₩20,894 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,108 | ₩21,725 | ₩20,706 | ₩20,787 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,189 | ₩21,457 | ₩20,854 | ₩20,934 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,827 | ₩21,564 | ₩20,706 | ₩21,149 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,390 | ₩21,658 | ₩21,189 | ₩21,350 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,631 | ₩21,772 | ₩21,189 | ₩21,377 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,631 | ₩21,900 | ₩21,323 | ₩21,672 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,779 | ₩22,222 | ₩21,175 | ₩22,047 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,331 | ₩21,175 | ₩20,331 | ₩21,108 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,457 | ₩21,578 | ₩20,062 | ₩20,277 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,377 | ₩21,377 | ₩20,264 | ₩20,317 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,055 | ₩21,672 | ₩20,505 | ₩21,162 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,101 | ₩22,141 | ₩21,323 | ₩21,363 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,266 | ₩25,909 | ₩21,799 | ₩21,846 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,802 | ₩26,620 | ₩24,649 | ₩26,379 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,735 | ₩26,473 | ₩25,118 | ₩26,298 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,381 | ₩25,883 | ₩23,670 | ₩25,735 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,549 | ₩24,421 | ₩23,254 | ₩24,381 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,517 | ₩23,683 | ₩22,260 | ₩23,536 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,189 | ₩22,450 | ₩20,880 | ₩22,436 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,834 | ₩21,417 | ₩19,560 | ₩21,216 | +6.96% | 59.7만 |
|---|
| 2025.12.02 | ₩19,714 | ₩20,532 | ₩19,580 | ₩19,808 | +0.48% | 47.4만 |
|---|
| 2025.12.01 | ₩18,788 | ₩19,694 | ₩18,239 | ₩19,325 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,560 | ₩19,264 | ₩18,292 | ₩19,231 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,467 | ₩18,640 | ₩18,091 | ₩18,493 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,863 | ₩18,306 | ₩17,380 | ₩18,292 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,501 | ₩18,212 | ₩17,179 | ₩18,037 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,938 | ₩17,340 | ₩16,173 | ₩17,085 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,332 | ₩18,507 | ₩16,884 | ₩16,938 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,635 | ₩18,104 | ₩17,327 | ₩17,568 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,581 | ₩18,037 | ₩17,226 | ₩17,635 | +0.31% | 44.8만 |
|---|
| 2025.11.17 | ₩18,158 | ₩18,397 | ₩17,528 | ₩17,930 | -1.26% | 46.1만 |
|---|
| 2025.11.14 | ₩17,407 | ₩18,976 | ₩17,407 | ₩18,399 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,486 | ₩20,002 | ₩18,118 | ₩18,306 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,323 | ₩21,350 | ₩19,365 | ₩20,143 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,781 | ₩21,323 | ₩19,352 | ₩20,800 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,446 | ₩20,103 | ₩19,030 | ₩20,036 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,110 | ₩19,446 | ₩17,783 | ₩19,419 | +1.61% | 96.2만 |
|---|
| 2025.11.06 | ₩20,659 | ₩21,033 | ₩19,496 | ₩19,969 | -3.34% | 78.6만 |
|---|
| 2025.11.05 | ₩19,244 | ₩21,350 | ₩18,802 | ₩20,827 | +8.22% | 201.4만 |
|---|
| 2025.11.04 | ₩16,723 | ₩17,689 | ₩16,408 | ₩16,522 | -1.20% | 69.8만 |
|---|
| 2025.11.03 | ₩18,480 | ₩18,480 | ₩17,327 | ₩17,555 | -5.01% | 41.1만 |
|---|
| 2025.10.31 | ₩18,011 | ₩18,654 | ₩17,957 | ₩18,252 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,769 | ₩18,493 | ₩17,742 | ₩17,850 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,453 | ₩18,983 | ₩18,024 | ₩18,252 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,405 | ₩19,432 | ₩18,265 | ₩18,306 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,472 | ₩19,848 | ₩18,641 | ₩19,204 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,137 | ₩19,580 | ₩18,815 | ₩19,057 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,924 | ₩18,695 | ₩16,924 | ₩18,547 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,118 | ₩18,373 | ₩16,535 | ₩16,857 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,775 | ₩19,427 | ₩17,917 | ₩18,225 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,648 | ₩18,775 | ₩17,555 | ₩18,386 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,453 | ₩18,708 | ₩17,206 | ₩17,353 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,781 | ₩19,955 | ₩18,554 | ₩18,909 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,587 | ₩19,714 | ₩18,399 | ₩19,325 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,595 | ₩18,346 | ₩17,226 | ₩17,970 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,179 | ₩18,091 | ₩16,763 | ₩17,903 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,850 | ₩18,727 | ₩16,562 | ₩16,616 | -6.91% | 91.6만 |
|---|