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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,098 | ₩33,098 | ₩29,614 | ₩30,070 | -9.15% | 288.2만 |
| 2026.09.28–2026.10.02 | ₩31,537 | ₩33,702 | ₩30,204 | ₩33,045 | +4.78% | 344.1만 |
| 2026.09.21–2026.09.25 | ₩31,557 | ₩33,474 | ₩30,861 | ₩32,013 | +1.44% | 320.8만 |
| 2026.09.14–2026.09.18 | ₩29,145 | ₩30,485 | ₩26,827 | ₩29,882 | +2.53% | 427.1만 |
| 2026.09.08–2026.09.11 | ₩28,636 | ₩31,658 | ₩28,636 | ₩30,405 | +6.18% | 228.8만 |
| 2026.08.31–2026.09.04 | ₩29,775 | ₩30,351 | ₩26,882 | ₩28,636 | -3.83% | 420.8만 |
| 2026.08.24–2026.08.28 | ₩31,316 | ₩32,107 | ₩29,387 | ₩29,494 | -5.82% | 357.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,748 |
| ₩38,861 |
| ₩30,881 |
| ₩32,013 |
| -15.19% |
| 311만 |
| 2026.08.10–2026.08.14 | ₩40,361 | ₩41,273 | ₩36,288 | ₩37,949 | -5.98% | 287.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,405 | ₩44,984 | ₩37,641 | ₩39,906 | +3.91% | 452.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,144 | ₩42,505 | ₩35,685 | ₩40,040 | -4.99% | 299.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,023 | ₩46,217 | ₩40,428 | ₩40,549 | -3.51% | 258.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,306 | ₩47,343 | ₩38,526 | ₩41,594 | -8.19% | 321.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,330 | ₩50,532 | ₩41,206 | ₩46,592 | -1.56% | 450만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,773 | ₩67,349 | ₩45,837 | ₩46,981 | -20.06% | 602.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,040 | ₩60,703 | ₩53,453 | ₩58,009 | -3.38% | 603.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,924 | ₩60,220 | ₩55,122 | ₩59,108 | +3.84% | 436.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,700 | ₩55,691 | ₩42,777 | ₩54,941 | +17.65% | 478.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,638 | ₩52,247 | ₩44,542 | ₩45,936 | -3.57% | 522.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,969 | ₩51,484 | ₩46,740 | ₩48,174 | -3.59% | 449.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,038 | ₩49,500 | ₩42,345 | ₩48,616 | +7.94% | 615만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,028 | ₩51,551 | ₩40,817 | ₩45,172 | +4.98% | 869만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,861 | ₩43,028 | ₩36,315 | ₩42,693 | +9.86% | 431.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,006 | ₩39,531 | ₩33,045 | ₩38,794 | +7.74% | 419.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,480 | ₩36,181 | ₩29,333 | ₩35,805 | +21.45% | 380.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,420 | ₩30,110 | ₩25,393 | ₩29,655 | +16.66% | 279.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,429 | ₩26,707 | ₩23,424 | ₩25,916 | +6.09% | 208.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,459 | ₩24,522 | ₩19,671 | ₩24,388 | +8.59% | 185만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,784 | ₩25,085 | ₩20,730 | ₩22,124 | +6.45% | 279.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,261 | ₩21,454 | ₩19,725 | ₩20,288 | +0.13% | 179만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,908 | ₩21,842 | ₩18,345 | ₩19,604 | +3.69% | 202.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,735 | ₩23,785 | ₩19,326 | ₩19,457 | -10.48% | 276.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,350 | ₩23,156 | ₩18,835 | ₩22,767 | +17.66% | 258.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,377 | ₩20,677 | ₩18,271 | ₩19,738 | +1.87% | 226.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,913 | ₩21,213 | ₩18,673 | ₩19,591 | -1.62% | 286.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,899 | ₩21,353 | ₩18,117 | ₩20,006 | +0.54% | 225.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,427 | ₩22,003 | ₩19,832 | ₩20,114 | -6.13% | 196.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,700 | ₩23,651 | ₩20,355 | ₩21,641 | -4.66% | 210.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,888 | ₩24,455 | ₩22,579 | ₩23,544 | +2.87% | 227.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,333 | ₩23,665 | ₩21,192 | ₩23,089 | +8.23% | 217.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,811 | ₩21,708 | ₩20,284 | ₩20,878 | +0.32% | 115.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,762 | ₩22,204 | ₩21,159 | ₩21,333 | -1.97% | 123.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,084 | ₩22,124 | ₩20,047 | ₩21,092 | -4.49% | 311.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,531 | ₩26,599 | ₩21,782 | ₩21,829 | -7.23% | 514.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,774 | ₩23,665 | ₩18,224 | ₩23,517 | +25.27% | 326.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,487 | ₩19,249 | ₩17,166 | ₩19,216 | +9.89% | 158.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,144 | ₩18,492 | ₩16,161 | ₩17,072 | -5.91% | 241.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,430 | ₩21,333 | ₩17,393 | ₩18,385 | -5.38% | 360.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,465 | ₩21,333 | ₩16,395 | ₩19,403 | +5.08% | 487.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,457 | ₩19,832 | ₩17,728 | ₩18,238 | -6.27% | 248.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,635 | ₩19,564 | ₩16,522 | ₩19,042 | +7.98% | 324.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,166 | ₩19,939 | ₩16,750 | ₩17,340 | +1.01% | 394.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,836 | ₩18,712 | ₩16,549 | ₩16,603 | -6.91% | 91.6만 |
|---|