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 | ₩31,185 | ₩31,400 | ₩29,643 | ₩30,099 | -3.48% | 47.4만 |
| 2026.10.08 | ₩30,447 | ₩31,453 | ₩30,179 | ₩30,635 | +0.62% | 63.9만 |
| 2026.10.07 | ₩31,373 | ₩31,722 | ₩31,051 | ₩31,386 | +0.04% | 50.6만 |
| 2026.10.06 | ₩32,687 | ₩32,714 | ₩31,876 | ₩32,365 | -0.98% | 47.8만 |
| 2026.10.05 | ₩33,130 | ₩33,130 | ₩31,996 | ₩32,151 | -2.96% | 78.5만 |
| 2026.10.02 | ₩33,224 | ₩33,733 | ₩32,553 | ₩33,076 | -0.44% | 61.4만 |
| 2026.10.01 | ₩32,084 | ₩32,553 | ₩31,400 | ₩32,204 | +0.38% | 69.4만 |
| 2026.09.30 | ₩31,561 | ₩31,842 | ₩30,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,708 |
| +0.47% |
| 103.2만 |
| 2026.09.29 | ₩31,400 | ₩31,460 | ₩30,689 | ₩31,198 | -0.64% | 44.2만 |
|---|
| 2026.09.28 | ₩31,567 | ₩31,791 | ₩30,233 | ₩31,011 | -1.76% | 66만 |
|---|
| 2026.09.25 | ₩32,996 | ₩33,505 | ₩31,950 | ₩32,043 | -2.89% | 57.9만 |
|---|
| 2026.09.24 | ₩31,695 | ₩32,667 | ₩31,118 | ₩32,446 | +2.37% | 53.9만 |
|---|
| 2026.09.23 | ₩33,049 | ₩33,103 | ₩31,950 | ₩32,446 | -1.83% | 46.8만 |
|---|
| 2026.09.22 | ₩31,990 | ₩33,277 | ₩31,722 | ₩33,237 | +3.90% | 89.5만 |
|---|
| 2026.09.21 | ₩31,587 | ₩32,766 | ₩30,890 | ₩32,406 | +2.59% | 72.7만 |
|---|
| 2026.09.18 | ₩30,166 | ₩30,356 | ₩29,553 | ₩29,911 | -0.84% | 171.3만 |
|---|
| 2026.09.17 | ₩28,851 | ₩30,514 | ₩28,851 | ₩30,005 | +4.00% | 72.5만 |
|---|
| 2026.09.16 | ₩27,845 | ₩28,409 | ₩27,335 | ₩27,993 | +0.53% | 54만 |
|---|
| 2026.09.15 | ₩27,644 | ₩28,559 | ₩26,853 | ₩27,376 | -0.97% | 55.8만 |
|---|
| 2026.09.14 | ₩29,173 | ₩29,173 | ₩27,537 | ₩27,644 | -5.24% | 73.6만 |
|---|
| 2026.09.11 | ₩30,689 | ₩31,507 | ₩30,380 | ₩30,434 | -0.83% | 48.1만 |
|---|
| 2026.09.10 | ₩29,656 | ₩30,568 | ₩29,245 | ₩30,058 | +1.36% | 47.8만 |
|---|
| 2026.09.09 | ₩30,139 | ₩31,688 | ₩30,125 | ₩30,407 | +0.89% | 54.2만 |
|---|
| 2026.09.08 | ₩28,663 | ₩30,783 | ₩28,663 | ₩30,474 | +6.32% | 78.8만 |
|---|
| 2026.09.04 | ₩28,154 | ₩29,093 | ₩27,952 | ₩28,663 | +1.81% | 55.1만 |
|---|
| 2026.09.03 | ₩27,899 | ₩28,355 | ₩26,987 | ₩27,738 | -0.58% | 62.4만 |
|---|
| 2026.09.02 | ₩27,644 | ₩28,006 | ₩26,908 | ₩27,952 | +1.12% | 103.9만 |
|---|
| 2026.09.01 | ₩28,382 | ₩28,903 | ₩27,436 | ₩27,818 | -1.98% | 85.6만 |
|---|
| 2026.08.31 | ₩29,803 | ₩30,380 | ₩28,985 | ₩29,347 | -1.53% | 113.8만 |
|---|
| 2026.08.28 | ₩31,241 | ₩31,715 | ₩29,414 | ₩29,522 | -5.50% | 75.9만 |
|---|
| 2026.08.27 | ₩31,641 | ₩32,137 | ₩30,541 | ₩31,668 | +0.08% | 83.1만 |
|---|
| 2026.08.26 | ₩31,145 | ₩31,467 | ₩30,461 | ₩30,595 | -1.77% | 55.2만 |
|---|
| 2026.08.25 | ₩31,400 | ₩31,708 | ₩30,729 | ₩31,158 | -0.77% | 56.8만 |
|---|
| 2026.08.24 | ₩31,346 | ₩31,377 | ₩30,125 | ₩30,327 | -3.25% | 86.2만 |
|---|
| 2026.08.21 | ₩32,660 | ₩32,929 | ₩30,910 | ₩32,043 | -1.89% | 55.2만 |
|---|
| 2026.08.20 | ₩33,170 | ₩33,425 | ₩31,440 | ₩32,137 | -3.11% | 60만 |
|---|
| 2026.08.19 | ₩34,947 | ₩35,142 | ₩32,473 | ₩33,304 | -4.70% | 59.5만 |
|---|
| 2026.08.18 | ₩35,551 | ₩35,973 | ₩33,546 | ₩34,619 | -2.62% | 70만 |
|---|
| 2026.08.17 | ₩37,784 | ₩38,897 | ₩37,221 | ₩37,328 | -1.21% | 66.3만 |
|---|
| 2026.08.14 | ₩37,154 | ₩38,321 | ₩36,899 | ₩37,985 | +2.24% | 42.6만 |
|---|
| 2026.08.13 | ₩37,462 | ₩38,549 | ₩36,885 | ₩37,006 | -1.22% | 45.3만 |
|---|
| 2026.08.12 | ₩38,267 | ₩39,032 | ₩37,704 | ₩37,798 | -1.23% | 58.2만 |
|---|
| 2026.08.11 | ₩37,342 | ₩37,798 | ₩36,483 | ₩36,818 | -1.40% | 62.6만 |
|---|
| 2026.08.10 | ₩40,400 | ₩41,312 | ₩36,322 | ₩36,389 | -9.93% | 78.6만 |
|---|
| 2026.08.07 | ₩42,479 | ₩45,027 | ₩39,569 | ₩39,944 | -5.97% | 118만 |
|---|
| 2026.08.06 | ₩40,058 | ₩42,787 | ₩39,286 | ₩42,412 | +5.88% | 104.5만 |
|---|
| 2026.08.05 | ₩42,948 | ₩43,967 | ₩41,446 | ₩41,486 | -3.40% | 52.4만 |
|---|
| 2026.08.04 | ₩42,921 | ₩43,592 | ₩41,754 | ₩43,042 | +0.28% | 96만 |
|---|
| 2026.08.03 | ₩38,441 | ₩41,064 | ₩37,677 | ₩40,386 | +5.06% | 81.5만 |
|---|
| 2026.07.31 | ₩41,379 | ₩42,546 | ₩38,924 | ₩40,078 | -3.14% | 57.4만 |
|---|
| 2026.07.30 | ₩38,549 | ₩40,601 | ₩38,549 | ₩39,300 | +1.95% | 49.4만 |
|---|
| 2026.07.29 | ₩38,415 | ₩39,192 | ₩35,719 | ₩36,161 | -5.87% | 69.5만 |
|---|
| 2026.07.28 | ₩39,152 | ₩39,233 | ₩35,878 | ₩38,844 | -0.79% | 68.9만 |
|---|
| 2026.07.27 | ₩42,184 | ₩42,184 | ₩38,428 | ₩40,601 | -3.75% | 54.6만 |
|---|
| 2026.07.24 | ₩44,652 | ₩44,652 | ₩40,467 | ₩40,587 | -9.10% | 47.6만 |
|---|
| 2026.07.23 | ₩44,169 | ₩46,006 | ₩43,782 | ₩44,705 | +1.21% | 38.6만 |
|---|
| 2026.07.22 | ₩43,820 | ₩46,261 | ₩43,820 | ₩44,973 | +2.63% | 52.4만 |
|---|
| 2026.07.21 | ₩43,552 | ₩46,006 | ₩43,324 | ₩45,899 | +5.39% | 56.1만 |
|---|
| 2026.07.20 | ₩42,063 | ₩44,088 | ₩40,896 | ₩41,151 | -2.17% | 63.5만 |
|---|
| 2026.07.17 | ₩39,514 | ₩42,854 | ₩38,562 | ₩41,634 | +5.36% | 83.5만 |
|---|
| 2026.07.16 | ₩42,405 | ₩43,498 | ₩40,480 | ₩41,620 | -1.85% | 85.6만 |
|---|
| 2026.07.15 | ₩45,483 | ₩45,483 | ₩42,130 | ₩43,833 | -3.63% | 53만 |
|---|
| 2026.07.14 | ₩46,959 | ₩47,388 | ₩44,524 | ₩44,812 | -4.57% | 54.1만 |
|---|
| 2026.07.13 | ₩45,349 | ₩45,711 | ₩43,625 | ₩43,981 | -3.02% | 45.3만 |
|---|
| 2026.07.10 | ₩47,562 | ₩47,971 | ₩45,751 | ₩46,637 | -1.95% | 39.6만 |
|---|
| 2026.07.09 | ₩48,139 | ₩49,413 | ₩47,307 | ₩48,434 | +0.61% | 55.6만 |
|---|
| 2026.07.08 | ₩41,553 | ₩46,315 | ₩41,245 | ₩46,221 | +11.23% | 109.5만 |
|---|
| 2026.07.07 | ₩44,397 | ₩44,653 | ₩41,795 | ₩42,009 | -5.38% | 136만 |
|---|
| 2026.07.06 | ₩47,374 | ₩50,580 | ₩46,409 | ₩46,704 | -1.42% | 109.3만 |
|---|
| 2026.07.02 | ₩58,360 | ₩58,360 | ₩45,880 | ₩47,026 | -19.42% | 175.8만 |
|---|
| 2026.07.01 | ₩63,523 | ₩64,221 | ₩58,494 | ₩58,762 | -7.50% | 132.6만 |
|---|
| 2026.06.30 | ₩63,148 | ₩67,413 | ₩63,041 | ₩65,173 | +3.21% | 155.2만 |
|---|
| 2026.06.29 | ₩58,829 | ₩63,819 | ₩57,675 | ₩63,523 | +7.98% | 139.4만 |
|---|
| 2026.06.26 | ₩56,327 | ₩59,030 | ₩54,939 | ₩58,064 | +3.08% | 256.8만 |
|---|
| 2026.06.25 | ₩57,669 | ₩59,111 | ₩54,577 | ₩58,467 | +1.38% | 75만 |
|---|
| 2026.06.24 | ₩56,240 | ₩56,640 | ₩53,504 | ₩55,033 | -2.15% | 87.5만 |
|---|
| 2026.06.23 | ₩55,335 | ₩57,662 | ₩54,798 | ₩55,288 | -0.08% | 67.5만 |
|---|
| 2026.06.22 | ₩60,096 | ₩60,760 | ₩57,838 | ₩59,687 | -0.68% | 116.2만 |
|---|
| 2026.06.18 | ₩58,829 | ₩60,157 | ₩56,435 | ₩59,164 | +0.57% | 105.6만 |
|---|
| 2026.06.17 | ₩57,085 | ₩57,988 | ₩55,449 | ₩56,522 | -0.99% | 68.3만 |
|---|
| 2026.06.16 | ₩57,877 | ₩60,278 | ₩55,382 | ₩55,744 | -3.68% | 128.6만 |
|---|
| 2026.06.15 | ₩56,978 | ₩58,774 | ₩55,174 | ₩58,520 | +2.71% | 133.9만 |
|---|
| 2026.06.12 | ₩49,708 | ₩55,744 | ₩48,689 | ₩54,993 | +10.63% | 136.4만 |
|---|
| 2026.06.11 | ₩45,617 | ₩50,312 | ₩45,342 | ₩50,044 | +9.70% | 105.2만 |
|---|
| 2026.06.10 | ₩44,155 | ₩47,066 | ₩43,485 | ₩44,947 | +1.79% | 81.2만 |
|---|
| 2026.06.09 | ₩48,005 | ₩48,696 | ₩42,818 | ₩45,282 | -5.67% | 73.9만 |
|---|
| 2026.06.08 | ₩46,744 | ₩47,616 | ₩45,564 | ₩47,294 | +1.18% | 82.1만 |
|---|
| 2026.06.05 | ₩48,072 | ₩48,203 | ₩44,584 | ₩45,979 | -4.35% | 86.2만 |
|---|
| 2026.06.04 | ₩47,549 | ₩50,218 | ₩46,060 | ₩49,883 | +4.91% | 82.3만 |
|---|
| 2026.06.03 | ₩50,741 | ₩52,297 | ₩48,635 | ₩50,218 | -1.03% | 109.8만 |
|---|
| 2026.06.02 | ₩48,300 | ₩50,969 | ₩48,005 | ₩50,889 | +5.36% | 123.8만 |
|---|
| 2026.06.01 | ₩47,683 | ₩49,058 | ₩46,771 | ₩48,300 | +1.29% | 120.4만 |
|---|
| 2026.05.29 | ₩50,070 | ₩50,902 | ₩46,784 | ₩48,219 | -3.70% | 147.1만 |
|---|
| 2026.05.28 | ₩49,547 | ₩50,815 | ₩48,351 | ₩49,520 | -0.05% | 93.8만 |
|---|
| 2026.05.27 | ₩51,130 | ₩51,532 | ₩49,252 | ₩49,547 | -3.10% | 91.3만 |
|---|
| 2026.05.26 | ₩50,017 | ₩51,009 | ₩47,629 | ₩50,848 | +1.66% | 116.9만 |
|---|
| 2026.05.22 | ₩48,823 | ₩49,547 | ₩47,589 | ₩48,662 | -0.33% | 117.3만 |
|---|
| 2026.05.21 | ₩46,811 | ₩48,407 | ₩46,315 | ₩48,152 | +2.87% | 97.3만 |
|---|
| 2026.05.20 | ₩46,717 | ₩47,616 | ₩45,197 | ₩46,878 | +0.34% | 136.8만 |
|---|
| 2026.05.19 | ₩43,793 | ₩46,570 | ₩42,599 | ₩46,127 | +5.33% | 118.8만 |
|---|
| 2026.05.18 | ₩45,081 | ₩45,148 | ₩42,385 | ₩44,652 | -0.95% | 144.7만 |
|---|
| 2026.05.15 | ₩46,851 | ₩46,851 | ₩43,109 | ₩45,215 | -3.49% | 172.9만 |
|---|
| 2026.05.14 | ₩48,219 | ₩51,599 | ₩46,603 | ₩50,084 | +3.87% | 168.4만 |
|---|
| 2026.05.13 | ₩47,522 | ₩48,514 | ₩40,856 | ₩47,683 | +0.34% | 298.9만 |
|---|
| 2026.05.12 | ₩43,122 | ₩44,088 | ₩41,580 | ₩43,498 | +0.87% | 126.5만 |
|---|
| 2026.05.11 | ₩43,069 | ₩44,880 | ₩41,945 | ₩44,437 | +3.18% | 102.4만 |
|---|
| 2026.05.08 | ₩40,547 | ₩43,015 | ₩39,286 | ₩42,734 | +5.39% | 113.2만 |
|---|
| 2026.05.07 | ₩41,915 | ₩42,452 | ₩39,273 | ₩39,903 | -4.80% | 85.8만 |
|---|
| 2026.05.06 | ₩40,909 | ₩43,069 | ₩40,400 | ₩42,130 | +2.98% | 92.4만 |
|---|
| 2026.05.05 | ₩39,313 | ₩41,258 | ₩39,179 | ₩40,413 | +2.80% | 71.7만 |
|---|
| 2026.05.04 | ₩38,897 | ₩39,099 | ₩36,349 | ₩38,696 | -0.52% | 68.6만 |
|---|
| 2026.05.01 | ₩39,018 | ₩39,530 | ₩37,663 | ₩38,830 | -0.48% | 81.2만 |
|---|
| 2026.04.30 | ₩36,885 | ₩39,568 | ₩36,349 | ₩38,844 | +5.31% | 108.4만 |
|---|
| 2026.04.29 | ₩34,391 | ₩36,356 | ₩33,908 | ₩36,255 | +5.42% | 59.7만 |
|---|
| 2026.04.28 | ₩34,431 | ₩35,169 | ₩33,076 | ₩34,404 | -0.08% | 76.7만 |
|---|
| 2026.04.27 | ₩36,040 | ₩36,362 | ₩34,538 | ₩35,678 | -1.00% | 93.9만 |
|---|
| 2026.04.24 | ₩33,532 | ₩36,215 | ₩33,197 | ₩35,839 | +6.88% | 136.7만 |
|---|
| 2026.04.23 | ₩32,325 | ₩33,371 | ₩31,882 | ₩32,607 | +0.87% | 53.8만 |
|---|
| 2026.04.22 | ₩32,245 | ₩33,103 | ₩31,587 | ₩32,553 | +0.96% | 58.3만 |
|---|
| 2026.04.21 | ₩30,850 | ₩32,324 | ₩30,648 | ₩31,628 | +2.52% | 72.6만 |
|---|
| 2026.04.20 | ₩29,508 | ₩30,581 | ₩29,361 | ₩30,353 | +2.86% | 59.5만 |
|---|
| 2026.04.17 | ₩29,374 | ₩30,139 | ₩29,119 | ₩29,683 | +1.05% | 64.5만 |
|---|
| 2026.04.16 | ₩27,228 | ₩28,932 | ₩27,168 | ₩28,865 | +6.01% | 77.2만 |
|---|
| 2026.04.15 | ₩27,054 | ₩27,711 | ₩26,806 | ₩27,228 | +0.64% | 46.5만 |
|---|
| 2026.04.14 | ₩26,906 | ₩27,362 | ₩26,558 | ₩27,054 | +0.55% | 54.6만 |
|---|
| 2026.04.13 | ₩25,444 | ₩26,718 | ₩25,417 | ₩26,584 | +4.48% | 36.8만 |
|---|
| 2026.04.10 | ₩26,316 | ₩26,732 | ₩25,686 | ₩25,941 | -1.43% | 39만 |
|---|
| 2026.04.09 | ₩25,270 | ₩26,289 | ₩25,176 | ₩26,236 | +3.82% | 49만 |
|---|
| 2026.04.08 | ₩25,860 | ₩26,102 | ₩25,028 | ₩25,525 | -1.30% | 49만 |
|---|
| 2026.04.07 | ₩24,304 | ₩24,505 | ₩23,446 | ₩24,304 | 0.00% | 34.3만 |
|---|
| 2026.04.06 | ₩24,452 | ₩24,995 | ₩24,324 | ₩24,465 | +0.05% | 37.3만 |
|---|
| 2026.04.02 | ₩22,292 | ₩24,546 | ₩22,292 | ₩24,411 | +9.51% | 42.9만 |
|---|
| 2026.04.01 | ₩22,534 | ₩23,701 | ₩22,185 | ₩23,540 | +4.46% | 33.9만 |
|---|
| 2026.03.31 | ₩20,964 | ₩22,185 | ₩20,575 | ₩22,051 | +5.18% | 53.6만 |
|---|
| 2026.03.30 | ₩22,480 | ₩22,480 | ₩19,690 | ₩20,119 | -10.50% | 54.6만 |
|---|
| 2026.03.27 | ₩22,949 | ₩23,030 | ₩21,997 | ₩22,145 | -3.51% | 33.6만 |
|---|
| 2026.03.26 | ₩23,714 | ₩25,109 | ₩23,479 | ₩23,499 | -0.90% | 79.1만 |
|---|
| 2026.03.25 | ₩22,654 | ₩24,251 | ₩22,587 | ₩24,130 | +6.51% | 76.7만 |
|---|
| 2026.03.24 | ₩21,031 | ₩22,990 | ₩21,031 | ₩22,024 | +4.72% | 49.7만 |
|---|
| 2026.03.23 | ₩20,803 | ₩22,051 | ₩20,750 | ₩21,487 | +3.29% | 40.4만 |
|---|
| 2026.03.20 | ₩21,407 | ₩21,407 | ₩20,025 | ₩20,307 | -5.14% | 49.5만 |
|---|
| 2026.03.19 | ₩20,186 | ₩21,474 | ₩19,744 | ₩21,407 | +6.05% | 33.8만 |
|---|
| 2026.03.18 | ₩20,616 | ₩21,233 | ₩20,401 | ₩20,857 | +1.17% | 31.1만 |
|---|
| 2026.03.17 | ₩20,455 | ₩21,112 | ₩20,146 | ₩20,736 | +1.38% | 30.4만 |
|---|
| 2026.03.16 | ₩20,280 | ₩20,857 | ₩20,052 | ₩20,401 | +0.60% | 34.2만 |
|---|
| 2026.03.13 | ₩20,347 | ₩20,683 | ₩19,476 | ₩19,623 | -3.56% | 33.9만 |
|---|
| 2026.03.12 | ₩20,441 | ₩21,005 | ₩19,663 | ₩19,690 | -3.67% | 33.6만 |
|---|
| 2026.03.11 | ₩20,589 | ₩21,863 | ₩20,575 | ₩20,951 | +1.76% | 43만 |
|---|
| 2026.03.10 | ₩19,408 | ₩20,736 | ₩19,372 | ₩20,455 | +5.39% | 48.4만 |
|---|
| 2026.03.09 | ₩18,926 | ₩19,697 | ₩18,362 | ₩19,502 | +3.05% | 43.7만 |
|---|
| 2026.03.06 | ₩20,012 | ₩21,420 | ₩19,344 | ₩19,476 | -2.68% | 48.2만 |
|---|
| 2026.03.05 | ₩22,011 | ₩22,802 | ₩20,428 | ₩20,857 | -5.24% | 51.9만 |
|---|
| 2026.03.04 | ₩22,172 | ₩22,949 | ₩21,796 | ₩22,078 | -0.42% | 54만 |
|---|
| 2026.03.03 | ₩22,131 | ₩22,339 | ₩21,380 | ₩21,702 | -1.94% | 42.4만 |
|---|
| 2026.03.02 | ₩21,756 | ₩23,808 | ₩21,756 | ₩22,829 | +4.93% | 79.7만 |
|---|
| 2026.02.27 | ₩22,400 | ₩22,869 | ₩21,809 | ₩22,789 | +1.74% | 52만 |
|---|
| 2026.02.26 | ₩22,795 | ₩23,177 | ₩22,078 | ₩23,097 | +1.32% | 69.8만 |
|---|
| 2026.02.25 | ₩21,420 | ₩22,815 | ₩21,317 | ₩22,815 | +6.51% | 56.3만 |
|---|
| 2026.02.24 | ₩19,650 | ₩21,084 | ₩19,429 | ₩20,938 | +6.55% | 43.6만 |
|---|
| 2026.02.23 | ₩19,368 | ₩19,610 | ₩18,853 | ₩19,328 | -0.21% | 37만 |
|---|
| 2026.02.20 | ₩19,301 | ₩20,696 | ₩19,254 | ₩19,757 | +2.36% | 57.4만 |
|---|
| 2026.02.19 | ₩18,979 | ₩19,355 | ₩18,657 | ₩19,315 | +1.77% | 38.3만 |
|---|
| 2026.02.18 | ₩18,979 | ₩19,891 | ₩18,563 | ₩19,301 | +1.70% | 43.5만 |
|---|
| 2026.02.17 | ₩19,395 | ₩19,395 | ₩18,288 | ₩18,805 | -3.04% | 87.3만 |
|---|
| 2026.02.13 | ₩20,830 | ₩21,233 | ₩18,691 | ₩19,610 | -5.86% | 110.8만 |
|---|
| 2026.02.12 | ₩20,253 | ₩20,649 | ₩19,422 | ₩20,012 | -1.19% | 61.1만 |
|---|
| 2026.02.11 | ₩20,401 | ₩20,736 | ₩19,543 | ₩20,253 | -0.72% | 41.2만 |
|---|
| 2026.02.10 | ₩20,414 | ₩20,649 | ₩19,932 | ₩20,240 | -0.85% | 33.8만 |
|---|
| 2026.02.09 | ₩19,932 | ₩20,736 | ₩19,476 | ₩20,441 | +2.56% | 39.2만 |
|---|
| 2026.02.06 | ₩19,341 | ₩20,126 | ₩19,154 | ₩20,025 | +3.54% | 51.7만 |
|---|
| 2026.02.05 | ₩18,657 | ₩18,979 | ₩18,134 | ₩18,389 | -1.44% | 38.4만 |
|---|
| 2026.02.04 | ₩19,408 | ₩19,610 | ₩18,362 | ₩19,033 | -1.94% | 58.8만 |
|---|
| 2026.02.03 | ₩20,978 | ₩21,072 | ₩18,778 | ₩19,476 | -7.16% | 40.4만 |
|---|
| 2026.02.02 | ₩19,918 | ₩21,373 | ₩19,918 | ₩20,347 | +2.15% | 36.2만 |
|---|
| 2026.01.30 | ₩20,629 | ₩21,085 | ₩19,851 | ₩20,133 | -2.41% | 41.9만 |
|---|
| 2026.01.29 | ₩21,528 | ₩21,528 | ₩20,240 | ₩21,005 | -2.43% | 42.1만 |
|---|
| 2026.01.28 | ₩21,997 | ₩21,997 | ₩21,300 | ₩21,622 | -1.71% | 36.7만 |
|---|
| 2026.01.27 | ₩21,259 | ₩21,957 | ₩21,152 | ₩21,474 | +1.01% | 36.6만 |
|---|
| 2026.01.26 | ₩21,447 | ₩22,024 | ₩20,991 | ₩21,139 | -1.44% | 39.6만 |
|---|
| 2026.01.23 | ₩22,574 | ₩22,996 | ₩21,622 | ₩21,662 | -4.04% | 30.8만 |
|---|
| 2026.01.22 | ₩23,164 | ₩23,352 | ₩22,668 | ₩22,735 | -1.85% | 40만 |
|---|
| 2026.01.21 | ₩22,842 | ₩23,365 | ₩21,984 | ₩22,614 | -1.00% | 50만 |
|---|
| 2026.01.20 | ₩22,721 | ₩23,674 | ₩20,374 | ₩22,453 | -1.18% | 89.5만 |
|---|
| 2026.01.16 | ₩23,808 | ₩24,291 | ₩23,285 | ₩23,566 | -1.01% | 52.2만 |
|---|
| 2026.01.15 | ₩23,191 | ₩24,479 | ₩23,191 | ₩23,298 | +0.46% | 69.6만 |
|---|
| 2026.01.14 | ₩23,392 | ₩23,392 | ₩22,601 | ₩22,936 | -1.95% | 27.8만 |
|---|
| 2026.01.13 | ₩23,406 | ₩23,942 | ₩22,936 | ₩23,419 | +0.06% | 38.2만 |
|---|
| 2026.01.12 | ₩22,909 | ₩23,701 | ₩22,789 | ₩23,298 | +1.70% | 39.8만 |
|---|
| 2026.01.09 | ₩22,279 | ₩23,674 | ₩22,232 | ₩23,110 | +3.73% | 38.2만 |
|---|
| 2026.01.08 | ₩23,285 | ₩23,285 | ₩21,689 | ₩22,306 | -4.21% | 37.5만 |
|---|
| 2026.01.07 | ₩23,177 | ₩23,553 | ₩22,453 | ₩23,365 | +0.81% | 35.3만 |
|---|
| 2026.01.06 | ₩21,769 | ₩23,687 | ₩21,259 | ₩23,580 | +8.32% | 68.7만 |
|---|
| 2026.01.05 | ₩21,353 | ₩22,239 | ₩21,213 | ₩21,769 | +1.95% | 38만 |
|---|
| 2026.01.02 | ₩21,152 | ₩21,327 | ₩20,303 | ₩20,897 | -1.20% | 46.2만 |
|---|
| 2025.12.31 | ₩21,112 | ₩21,729 | ₩20,710 | ₩20,790 | -1.52% | 22.6만 |
|---|
| 2025.12.30 | ₩21,192 | ₩21,461 | ₩20,857 | ₩20,938 | -1.20% | 18만 |
|---|
| 2025.12.29 | ₩20,830 | ₩21,568 | ₩20,710 | ₩21,152 | +1.55% | 28.4만 |
|---|
| 2025.12.26 | ₩21,394 | ₩21,662 | ₩21,192 | ₩21,353 | -0.19% | 26.6만 |
|---|
| 2025.12.24 | ₩21,635 | ₩21,776 | ₩21,192 | ₩21,380 | -1.18% | 22.9만 |
|---|
| 2025.12.23 | ₩21,635 | ₩21,903 | ₩21,327 | ₩21,675 | +0.19% | 29.8만 |
|---|
| 2025.12.22 | ₩21,783 | ₩22,225 | ₩21,179 | ₩22,051 | +1.23% | 44.2만 |
|---|
| 2025.12.19 | ₩20,334 | ₩21,179 | ₩20,334 | ₩21,112 | +3.83% | 84.8만 |
|---|
| 2025.12.18 | ₩21,461 | ₩21,581 | ₩20,066 | ₩20,280 | -5.50% | 43.3만 |
|---|
| 2025.12.17 | ₩21,380 | ₩21,380 | ₩20,267 | ₩20,321 | -4.96% | 49.6만 |
|---|
| 2025.12.16 | ₩21,058 | ₩21,675 | ₩20,508 | ₩21,166 | +0.51% | 82.4만 |
|---|
| 2025.12.15 | ₩22,104 | ₩22,145 | ₩21,327 | ₩21,367 | -3.34% | 51.8만 |
|---|
| 2025.12.12 | ₩25,270 | ₩25,914 | ₩21,803 | ₩21,850 | -13.54% | 118.3만 |
|---|
| 2025.12.11 | ₩25,806 | ₩26,625 | ₩24,653 | ₩26,383 | +2.23% | 66.9만 |
|---|
| 2025.12.10 | ₩25,739 | ₩26,477 | ₩25,122 | ₩26,303 | +2.19% | 125.9만 |
|---|
| 2025.12.09 | ₩24,385 | ₩25,887 | ₩23,674 | ₩25,739 | +5.56% | 111.3만 |
|---|
| 2025.12.08 | ₩23,553 | ₩24,425 | ₩23,258 | ₩24,385 | +3.53% | 91.9만 |
|---|
| 2025.12.05 | ₩22,520 | ₩23,687 | ₩22,264 | ₩23,540 | +4.53% | 88.2만 |
|---|
| 2025.12.04 | ₩21,192 | ₩22,453 | ₩20,884 | ₩22,440 | +5.89% | 81.2만 |
|---|
| 2025.12.03 | ₩19,838 | ₩21,420 | ₩19,563 | ₩21,219 | +6.96% | 59.7만 |
|---|
| 2025.12.02 | ₩19,717 | ₩20,535 | ₩19,583 | ₩19,811 | +0.48% | 47.4만 |
|---|
| 2025.12.01 | ₩18,791 | ₩19,697 | ₩18,242 | ₩19,328 | +2.86% | 50.1만 |
|---|
| 2025.11.28 | ₩18,563 | ₩19,268 | ₩18,295 | ₩19,234 | +3.61% | 26.1만 |
|---|
| 2025.11.26 | ₩18,470 | ₩18,643 | ₩18,094 | ₩18,496 | +0.15% | 31만 |
|---|
| 2025.11.25 | ₩17,866 | ₩18,309 | ₩17,383 | ₩18,295 | +2.40% | 52.3만 |
|---|
| 2025.11.24 | ₩17,504 | ₩18,215 | ₩17,182 | ₩18,040 | +3.07% | 48.9만 |
|---|
| 2025.11.21 | ₩16,940 | ₩17,343 | ₩16,176 | ₩17,088 | +0.87% | 58.4만 |
|---|
| 2025.11.20 | ₩18,335 | ₩18,510 | ₩16,887 | ₩16,940 | -7.61% | 53.5만 |
|---|
| 2025.11.19 | ₩17,638 | ₩18,107 | ₩17,329 | ₩17,571 | -0.38% | 39만 |
|---|
| 2025.11.18 | ₩17,584 | ₩18,040 | ₩17,229 | ₩17,638 | +0.31% | 44.8만 |
|---|
| 2025.11.17 | ₩18,161 | ₩18,400 | ₩17,531 | ₩17,933 | -1.26% | 46.1만 |
|---|
| 2025.11.14 | ₩17,410 | ₩18,979 | ₩17,410 | ₩18,402 | +5.70% | 48.9만 |
|---|
| 2025.11.13 | ₩19,489 | ₩20,005 | ₩18,121 | ₩18,309 | -6.06% | 59.8만 |
|---|
| 2025.11.12 | ₩21,327 | ₩21,353 | ₩19,368 | ₩20,146 | -5.53% | 72.9만 |
|---|
| 2025.11.11 | ₩19,784 | ₩21,327 | ₩19,355 | ₩20,803 | +5.15% | 105.6만 |
|---|
| 2025.11.10 | ₩19,449 | ₩20,106 | ₩19,033 | ₩20,039 | +3.03% | 73.7만 |
|---|
| 2025.11.07 | ₩19,113 | ₩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 | ₩21,353 | ₩18,805 | ₩20,830 | +8.22% | 201.4만 |
|---|
| 2025.11.04 | ₩16,726 | ₩17,692 | ₩16,411 | ₩16,525 | -1.20% | 69.8만 |
|---|
| 2025.11.03 | ₩18,483 | ₩18,483 | ₩17,329 | ₩17,557 | -5.01% | 41.1만 |
|---|
| 2025.10.31 | ₩18,014 | ₩18,657 | ₩17,960 | ₩18,255 | +1.34% | 36.7만 |
|---|
| 2025.10.30 | ₩17,772 | ₩18,496 | ₩17,745 | ₩17,853 | +0.45% | 45.9만 |
|---|
| 2025.10.29 | ₩18,456 | ₩18,986 | ₩18,027 | ₩18,255 | -1.09% | 39.7만 |
|---|
| 2025.10.28 | ₩19,408 | ₩19,435 | ₩18,268 | ₩18,309 | -5.67% | 43.6만 |
|---|
| 2025.10.27 | ₩19,476 | ₩19,851 | ₩18,644 | ₩19,207 | -1.38% | 82.5만 |
|---|
| 2025.10.24 | ₩19,140 | ₩19,583 | ₩18,818 | ₩19,060 | -0.42% | 63.1만 |
|---|
| 2025.10.23 | ₩16,927 | ₩18,698 | ₩16,927 | ₩18,550 | +9.59% | 65.5만 |
|---|
| 2025.10.22 | ₩18,121 | ₩18,376 | ₩16,538 | ₩16,860 | -6.96% | 79.5만 |
|---|
| 2025.10.21 | ₩18,778 | ₩19,430 | ₩17,920 | ₩18,228 | -2.93% | 61.6만 |
|---|
| 2025.10.20 | ₩17,651 | ₩18,778 | ₩17,557 | ₩18,389 | +4.18% | 54.6만 |
|---|
| 2025.10.17 | ₩18,456 | ₩18,711 | ₩17,209 | ₩17,356 | -5.96% | 57.9만 |
|---|
| 2025.10.16 | ₩19,784 | ₩19,958 | ₩18,557 | ₩18,912 | -4.41% | 81.4만 |
|---|
| 2025.10.15 | ₩18,590 | ₩19,717 | ₩18,402 | ₩19,328 | +3.97% | 146만 |
|---|
| 2025.10.14 | ₩17,598 | ₩18,349 | ₩17,229 | ₩17,973 | +2.13% | 58.5만 |
|---|
| 2025.10.13 | ₩17,182 | ₩18,094 | ₩16,766 | ₩17,906 | +4.22% | 50.3만 |
|---|
| 2025.10.10 | ₩17,853 | ₩18,730 | ₩16,565 | ₩16,619 | -6.91% | 91.6만 |
|---|