Aehr Test Systems (AEHR)

AEHR
🏛️ 미국 →
26.15
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 13.22 13.38 12.95 13.21 38.3K
09:32 13.22 13.35 13.22 13.35 21.1K
09:33 13.27 13.27 13.17 13.18 16.1K
09:34 13.08 13.08 12.81 12.81 17.4K
09:35 12.80 12.91 12.77 12.91 6.8K
09:36 12.91 12.99 12.91 12.93 1.0K
09:37 12.81 12.93 12.81 12.82 3.0K
09:38 12.88 12.88 12.87 12.88 7.4K
09:39 12.87 12.87 12.82 12.82 1.9K
09:40 12.88 12.88 12.76 12.80 15.4K
09:41 12.77 12.77 12.67 12.67 11.6K
09:42 12.72 12.72 12.64 12.64 8.5K
09:43 12.61 12.61 12.58 12.58 4.6K
09:44 12.56 12.63 12.51 12.51 24.8K
09:45 12.55 12.55 12.40 12.46 13.5K
09:46 12.48 12.48 12.43 12.46 3.6K
09:47 12.44 12.44 12.40 12.43 6.3K
09:48 12.43 12.44 12.37 12.43 3.7K
09:49 12.41 12.44 12.41 12.44 3.0K
09:50 12.44 12.45 12.43 12.43 2.6K
09:51 12.46 12.47 12.46 12.47 3.3K
09:52 12.47 12.52 12.47 12.52 2.9K
09:53 12.59 12.64 12.57 12.57 7.8K
09:54 12.60 12.60 12.51 12.57 9.3K
09:55 12.58 12.58 12.50 12.50 4.5K
09:56 12.50 12.50 12.46 12.46 2.2K
09:57 12.44 12.47 12.44 12.47 2.4K
09:58 12.50 12.50 12.50 12.50 0.6K
09:59 12.44 12.47 12.44 12.47 3.4K
10:00 12.47 12.47 12.43 12.44 3.6K
10:01 12.44 12.44 12.36 12.36 3.8K
10:02 12.39 12.48 12.39 12.48 10.9K
10:03 12.52 12.63 12.50 12.63 5.3K
10:04 12.66 12.66 12.57 12.59 3.2K
10:05 12.61 12.64 12.61 12.62 2.2K
10:06 12.62 12.62 12.60 12.60 1.5K
10:07 12.62 12.62 12.52 12.52 1.6K
10:08 12.53 12.58 12.53 12.58 2.7K
10:09 12.50 12.50 12.50 12.50 19.0K
10:10 12.55 12.56 12.55 12.56 1.3K
10:11 12.60 12.63 12.60 12.62 1.5K
10:12 12.62 12.64 12.57 12.57 3.2K
10:13 12.65 12.65 12.60 12.60 5.4K
10:14 12.57 12.63 12.57 12.63 3.1K
10:15 12.59 12.59 12.57 12.57 2.2K
10:16 12.57 12.58 12.57 12.58 1.9K
10:17 12.58 12.58 12.54 12.54 1.9K
10:18 12.54 12.60 12.54 12.60 1.3K
10:19 12.60 12.61 12.60 12.60 0.6K
10:20 12.63 12.63 12.58 12.58 1.7K
10:21 12.59 12.59 12.59 12.59 0.3K
10:22 12.59 12.60 12.59 12.60 0.8K
10:23 12.62 12.63 12.62 12.63 1.7K
10:24 12.63 12.63 12.61 12.61 0.5K
10:25 12.61 12.68 12.61 12.68 1.4K
10:26 12.68 12.70 12.68 12.69 1.9K
10:27 12.69 12.69 12.67 12.67 3.0K
10:28 12.67 12.67 12.63 12.63 1.2K
10:29 12.63 12.63 12.60 12.60 1.3K
10:30 12.60 12.67 12.60 12.67 4.6K
10:31 12.63 12.63 12.63 12.63 0.4K
10:32 12.63 12.64 12.63 12.63 0.9K
10:33 12.63 12.63 12.61 12.61 2.1K
10:34 12.61 12.61 12.60 12.60 8.4K
10:35 12.60 12.61 12.55 12.61 3.3K
10:36 12.61 12.65 12.61 12.65 0.8K
10:37 12.64 12.68 12.62 12.62 1.9K
10:38 12.62 12.65 12.62 12.65 0.5K
10:39 12.65 12.65 12.63 12.63 0.4K
10:40 12.65 12.67 12.62 12.62 2.9K
10:41 12.66 12.66 12.66 12.66 1.3K
10:42 12.66 12.66 12.64 12.64 0.5K
10:43 12.64 12.64 12.61 12.61 1.4K
10:44 12.61 12.61 12.56 12.56 13.7K
10:45 12.56 12.56 12.56 12.56 0.4K
10:46 12.56 12.61 12.56 12.59 1.5K
10:47 12.59 12.60 12.59 12.60 0.6K
10:48 12.60 12.60 12.56 12.56 1.7K
10:49 12.60 12.60 12.53 12.53 7.2K
10:50 12.53 12.57 12.53 12.57 0.4K
10:51 12.60 12.61 12.59 12.61 2.4K
10:52 12.61 12.61 12.61 12.61 0.9K
10:53 12.61 12.61 12.60 12.60 1.2K
10:54 12.60 12.66 12.60 12.66 2.5K
10:55 12.66 12.66 12.64 12.64 1.0K
10:56 12.64 12.64 12.61 12.61 5.5K
10:57 12.63 12.63 12.63 12.63 0.9K
10:58 12.62 12.62 12.62 12.62 0.9K
10:59 12.62 12.62 12.62 12.62 0.0K
11:00 12.60 12.62 12.60 12.62 6.2K
11:01 12.62 12.62 12.60 12.60 1.8K
11:02 12.60 12.64 12.60 12.64 2.6K
11:03 12.67 12.68 12.67 12.68 0.5K
11:04 12.71 12.71 12.69 12.69 1.1K
11:05 12.69 12.69 12.67 12.67 1.4K
11:06 12.67 12.67 12.65 12.65 1.2K
11:07 12.69 12.71 12.69 12.71 1.8K
11:08 12.71 12.71 12.68 12.68 2.3K
11:09 12.68 12.69 12.68 12.69 0.3K
11:10 12.69 12.69 12.68 12.68 9.0K
11:11 12.67 12.68 12.67 12.67 3.0K
11:12 12.67 12.67 12.67 12.67 0.4K
11:13 12.65 12.65 12.65 12.65 0.5K
11:14 12.70 12.70 12.66 12.69 5.8K
11:15 12.64 12.64 12.64 12.64 1.2K
11:16 12.64 12.64 12.64 12.64 0.4K
11:17 12.62 12.64 12.60 12.60 3.6K
11:18 12.61 12.61 12.54 12.54 7.8K
11:19 12.56 12.56 12.56 12.56 1.2K
11:20 12.54 12.60 12.54 12.60 1.5K
11:21 12.60 12.60 12.54 12.54 1.7K
11:22 12.54 12.54 12.50 12.50 1.0K
11:23 12.50 12.50 12.47 12.50 16.4K
11:24 12.50 12.50 12.50 12.50 0.1K
11:25 12.50 12.50 12.50 12.50 0.1K
11:26 12.50 12.50 12.50 12.50 3.3K
11:27 12.50 12.50 12.48 12.48 3.9K
11:28 12.48 12.48 12.46 12.46 1.8K
11:29 12.46 12.46 12.46 12.46 0.4K
11:30 12.46 12.46 12.46 12.46 1.5K
11:31 12.47 12.47 12.46 12.46 1.4K
11:32 12.48 12.50 12.48 12.48 6.7K
11:33 12.48 12.51 12.46 12.51 4.3K
11:34 12.52 12.56 12.52 12.56 1.5K
11:35 12.56 12.56 12.56 12.56 0.4K
11:36 12.56 12.56 12.51 12.51 2.2K
11:37 12.51 12.54 12.51 12.54 2.0K
11:38 12.54 12.55 12.53 12.55 1.4K
11:39 12.55 12.55 12.45 12.45 3.6K
11:40 12.45 12.45 12.45 12.45 0.0K
11:41 12.45 12.45 12.35 12.35 4.4K
11:42 12.37 12.39 12.31 12.31 8.0K
11:43 12.31 12.31 12.22 12.22 10.2K
11:44 12.22 12.27 12.22 12.24 3.3K
11:45 12.24 12.28 12.24 12.28 0.3K
11:46 12.28 12.30 12.28 12.28 1.8K
11:47 12.31 12.33 12.31 12.33 7.0K
11:48 12.37 12.37 12.37 12.37 0.5K
11:49 12.37 12.40 12.36 12.36 2.9K
11:50 12.39 12.40 12.35 12.38 1.9K
11:51 12.38 12.38 12.38 12.38 0.6K
11:52 12.38 12.38 12.37 12.38 1.1K
11:53 12.38 12.41 12.38 12.41 0.3K
11:54 12.39 12.39 12.39 12.39 1.1K
11:55 12.39 12.40 12.39 12.40 0.3K
11:56 12.40 12.40 12.39 12.39 2.8K
11:57 12.39 12.39 12.39 12.39 0.6K
11:58 12.39 12.40 12.39 12.40 3.5K
11:59 12.40 12.40 12.40 12.40 0.4K
12:00 12.40 12.40 12.40 12.40 0.6K
12:01 12.43 12.43 12.37 12.37 2.6K
12:02 12.36 12.42 12.36 12.42 3.8K
12:03 12.42 12.44 12.41 12.41 0.4K
12:04 12.41 12.41 12.41 12.41 0.4K
12:05 12.41 12.42 12.40 12.40 1.1K
12:06 12.40 12.46 12.38 12.46 3.6K
12:07 12.46 12.46 12.46 12.46 0.1K
12:08 12.46 12.47 12.46 12.47 0.7K
12:09 12.47 12.47 12.47 12.47 2.1K
12:10 12.47 12.48 12.47 12.48 0.7K
12:11 12.48 12.49 12.44 12.48 4.2K
12:12 12.48 12.48 12.48 12.48 0.2K
12:13 12.48 12.48 12.48 12.48 0.0K
12:14 12.48 12.48 12.48 12.48 0.4K
12:15 12.48 12.48 12.47 12.47 1.4K
12:16 12.47 12.47 12.47 12.47 0.1K
12:17 12.47 12.47 12.47 12.47 0.1K
12:18 12.47 12.47 12.47 12.47 0.0K
12:19 12.46 12.52 12.45 12.52 6.3K
12:20 12.52 12.53 12.52 12.53 0.6K
12:21 12.53 12.53 12.49 12.49 1.2K
12:22 12.49 12.49 12.49 12.49 0.6K
12:23 12.47 12.48 12.46 12.46 0.7K
12:24 12.46 12.46 12.46 12.46 0.5K
12:25 12.46 12.46 12.46 12.46 0.1K
12:26 12.46 12.46 12.46 12.46 0.2K
12:27 12.47 12.47 12.47 12.47 0.3K
12:28 12.48 12.51 12.48 12.51 0.9K
12:29 12.49 12.49 12.47 12.48 2.0K
12:30 12.47 12.47 12.47 12.47 0.4K
12:31 12.45 12.45 12.44 12.44 1.6K
12:32 12.44 12.44 12.41 12.41 1.2K
12:33 12.41 12.42 12.41 12.42 1.2K
12:34 12.43 12.44 12.43 12.43 2.2K
12:35 12.43 12.43 12.42 12.42 0.6K
12:36 12.42 12.42 12.42 12.42 0.3K
12:37 12.36 12.38 12.35 12.35 4.3K
12:38 12.35 12.35 12.34 12.34 2.6K
12:39 12.34 12.34 12.34 12.34 0.2K
12:40 12.34 12.34 12.34 12.34 0.2K
12:41 12.34 12.35 12.34 12.35 0.9K
12:42 12.35 12.35 12.35 12.35 0.3K
12:43 12.35 12.35 12.35 12.35 1.3K
12:44 12.36 12.37 12.36 12.36 1.2K
12:45 12.38 12.38 12.38 12.38 0.7K
12:46 12.42 12.42 12.40 12.40 2.9K
12:47 12.40 12.40 12.40 12.40 0.1K
12:48 12.40 12.40 12.37 12.37 1.6K
12:49 12.37 12.40 12.37 12.40 2.6K
12:50 12.41 12.41 12.40 12.40 1.7K
12:51 12.40 12.41 12.40 12.41 3.6K
12:52 12.37 12.38 12.37 12.38 1.9K
12:53 12.38 12.38 12.36 12.36 0.4K
12:54 12.36 12.36 12.36 12.36 0.1K
12:55 12.36 12.36 12.36 12.36 0.2K
12:56 12.35 12.35 12.34 12.34 1.9K
12:57 12.36 12.37 12.35 12.37 2.1K
12:58 12.36 12.36 12.36 12.36 0.3K
12:59 12.36 12.39 12.36 12.39 0.7K
13:00 12.37 12.37 12.35 12.35 5.8K
13:01 12.35 12.35 12.35 12.35 0.1K
13:02 12.35 12.36 12.35 12.36 0.1K
13:03 12.36 12.37 12.32 12.32 1.1K
13:04 12.32 12.32 12.32 12.32 0.3K
13:05 12.32 12.32 12.32 12.32 0.1K
13:06 12.32 12.34 12.32 12.34 0.8K
13:07 12.34 12.34 12.32 12.32 2.0K
13:08 12.32 12.32 12.32 12.32 0.3K
13:09 12.32 12.36 12.32 12.36 0.2K
13:10 12.36 12.36 12.36 12.36 0.4K
13:11 12.36 12.36 12.35 12.35 1.9K
13:12 12.35 12.37 12.35 12.37 0.9K
13:13 12.37 12.37 12.35 12.35 1.0K
13:14 12.35 12.35 12.34 12.34 0.3K
13:15 12.34 12.34 12.34 12.34 0.0K
13:16 12.34 12.36 12.34 12.36 0.3K
13:17 12.34 12.34 12.34 12.34 0.5K
13:18 12.34 12.36 12.34 12.36 0.6K
13:19 12.36 12.36 12.34 12.34 0.1K
13:20 12.34 12.34 12.34 12.34 0.1K
13:21 12.34 12.34 12.32 12.32 1.2K
13:22 12.31 12.31 12.31 12.31 0.9K
13:23 12.31 12.31 12.31 12.31 0.4K
13:24 12.31 12.31 12.31 12.31 1.0K
13:25 12.31 12.35 12.31 12.35 3.4K
13:26 12.35 12.35 12.35 12.35 0.2K
13:27 12.35 12.35 12.33 12.33 3.8K
13:28 12.31 12.31 12.28 12.28 1.6K
13:29 12.31 12.31 12.30 12.30 7.6K
13:30 12.32 12.32 12.32 12.32 5.5K
13:31 12.30 12.30 12.30 12.30 0.3K
13:32 12.30 12.32 12.28 12.28 0.5K
13:33 12.30 12.32 12.30 12.31 3.1K
13:34 12.33 12.33 12.31 12.31 1.9K
13:35 12.31 12.31 12.30 12.30 2.1K
13:36 12.30 12.30 12.30 12.30 0.3K
13:37 12.30 12.30 12.28 12.28 1.2K
13:38 12.29 12.29 12.29 12.29 4.2K
13:39 12.29 12.29 12.27 12.27 2.4K
13:40 12.27 12.28 12.26 12.26 4.3K
13:41 12.26 12.26 12.26 12.26 0.4K
13:42 12.26 12.26 12.26 12.26 0.3K
13:43 12.26 12.28 12.26 12.28 0.3K
13:44 12.28 12.28 12.28 12.28 0.3K
13:45 12.28 12.30 12.26 12.29 3.7K
13:46 12.29 12.29 12.28 12.28 0.3K
13:47 12.28 12.28 12.26 12.27 4.4K
13:48 12.27 12.27 12.27 12.27 0.1K
13:49 12.27 12.28 12.27 12.28 0.3K
13:50 12.27 12.30 12.27 12.30 0.8K
13:51 12.30 12.30 12.30 12.30 0.2K
13:52 12.30 12.31 12.30 12.31 0.3K
13:53 12.31 12.35 12.31 12.35 1.0K
13:54 12.35 12.38 12.35 12.38 5.7K
13:55 12.39 12.39 12.37 12.37 1.0K
13:56 12.37 12.40 12.36 12.36 2.6K
13:57 12.36 12.36 12.36 12.36 0.1K
13:58 12.36 12.36 12.34 12.34 0.6K
13:59 12.35 12.35 12.35 12.35 0.5K
14:00 12.34 12.34 12.34 12.34 0.2K
14:01 12.33 12.33 12.32 12.32 1.9K
14:02 12.32 12.32 12.32 12.32 0.1K
14:03 12.32 12.32 12.32 12.32 0.1K
14:04 12.32 12.34 12.32 12.34 0.6K
14:05 12.34 12.34 12.34 12.34 0.1K
14:06 12.34 12.34 12.34 12.34 0.2K
14:07 12.36 12.37 12.34 12.37 0.4K
14:08 12.37 12.37 12.34 12.36 1.4K
14:09 12.36 12.36 12.35 12.35 1.2K
14:10 12.35 12.35 12.35 12.35 0.0K
14:11 12.35 12.37 12.34 12.34 6.2K
14:12 12.31 12.34 12.31 12.34 0.8K
14:13 12.34 12.35 12.34 12.35 0.5K
14:14 12.35 12.35 12.35 12.35 0.2K
14:15 12.35 12.36 12.35 12.36 0.3K
14:16 12.36 12.37 12.36 12.37 0.4K
14:17 12.37 12.37 12.35 12.35 1.0K
14:18 12.34 12.35 12.34 12.35 1.0K
14:19 12.34 12.34 12.31 12.31 1.6K
14:20 12.31 12.31 12.31 12.31 0.7K
14:21 12.31 12.31 12.31 12.31 0.4K
14:22 12.31 12.31 12.28 12.28 0.6K
14:23 12.28 12.28 12.26 12.28 2.0K
14:24 12.28 12.28 12.25 12.25 3.0K
14:25 12.25 12.26 12.25 12.26 0.4K
14:26 12.26 12.26 12.24 12.24 0.7K
14:27 12.24 12.26 12.24 12.26 0.3K
14:28 12.26 12.26 12.26 12.26 0.1K
14:29 12.26 12.27 12.24 12.27 1.3K
14:30 12.27 12.27 12.25 12.25 0.8K
14:31 12.25 12.26 12.24 12.26 6.2K
14:32 12.26 12.26 12.26 12.26 0.6K
14:33 12.26 12.26 12.26 12.26 0.2K
14:34 12.26 12.26 12.23 12.23 0.8K
14:35 12.26 12.27 12.26 12.27 1.4K
14:36 12.27 12.27 12.26 12.26 1.6K
14:37 12.26 12.28 12.26 12.28 1.5K
14:38 12.28 12.32 12.28 12.32 0.2K
14:39 12.32 12.32 12.32 12.32 1.0K
14:40 12.32 12.32 12.32 12.32 0.0K
14:41 12.32 12.33 12.32 12.33 0.5K
14:42 12.33 12.33 12.33 12.33 0.8K
14:43 12.33 12.33 12.29 12.29 3.2K
14:44 12.29 12.29 12.27 12.27 1.2K
14:45 12.28 12.28 12.27 12.27 3.0K
14:46 12.27 12.27 12.26 12.26 0.2K
14:47 12.26 12.27 12.26 12.27 0.7K
14:48 12.27 12.27 12.27 12.27 0.4K
14:49 12.26 12.27 12.26 12.27 1.2K
14:50 12.28 12.28 12.27 12.27 1.1K
14:51 12.27 12.27 12.26 12.26 3.2K
14:52 12.27 12.27 12.26 12.26 1.0K
14:53 12.27 12.27 12.27 12.27 1.0K
14:54 12.26 12.26 12.26 12.26 0.5K
14:55 12.26 12.26 12.26 12.26 0.2K
14:56 12.28 12.33 12.28 12.30 4.1K
14:57 12.30 12.33 12.30 12.33 1.3K
14:58 12.33 12.33 12.32 12.32 0.4K
14:59 12.32 12.34 12.31 12.34 3.6K
15:00 12.34 12.34 12.32 12.32 1.2K
15:01 12.32 12.32 12.31 12.31 1.5K
15:02 12.32 12.32 12.31 12.31 5.0K
15:03 12.32 12.35 12.32 12.35 9.0K
15:04 12.34 12.34 12.34 12.34 1.5K
15:05 12.38 12.40 12.38 12.40 2.2K
15:06 12.40 12.40 12.40 12.40 0.2K
15:07 12.40 12.41 12.40 12.41 2.1K
15:08 12.41 12.42 12.40 12.42 1.0K
15:09 12.41 12.42 12.41 12.42 0.8K
15:10 12.41 12.42 12.41 12.42 1.3K
15:11 12.42 12.42 12.38 12.40 4.7K
15:12 12.40 12.41 12.40 12.40 1.0K
15:13 12.41 12.41 12.38 12.38 2.4K
15:14 12.38 12.38 12.37 12.37 3.3K
15:15 12.40 12.40 12.38 12.38 2.2K
15:16 12.38 12.38 12.37 12.37 0.5K
15:17 12.37 12.37 12.37 12.37 0.2K
15:18 12.37 12.37 12.31 12.31 5.7K
15:19 12.31 12.31 12.30 12.30 2.3K
15:20 12.30 12.30 12.30 12.30 1.0K
15:21 12.30 12.30 12.30 12.30 1.1K
15:22 12.30 12.30 12.30 12.30 0.1K
15:23 12.27 12.27 12.25 12.25 3.2K
15:24 12.26 12.27 12.26 12.27 1.7K
15:25 12.27 12.27 12.25 12.25 2.9K
15:26 12.25 12.25 12.25 12.25 0.9K
15:27 12.26 12.26 12.26 12.26 3.1K
15:28 12.27 12.27 12.26 12.26 6.4K
15:29 12.26 12.26 12.24 12.24 2.2K
15:30 12.24 12.26 12.24 12.26 2.8K
15:31 12.27 12.29 12.27 12.29 4.5K
15:32 12.29 12.29 12.28 12.29 0.7K
15:33 12.28 12.28 12.27 12.28 5.6K
15:34 12.28 12.30 12.28 12.29 1.5K
15:35 12.29 12.29 12.29 12.29 1.2K
15:36 12.29 12.30 12.29 12.29 1.1K
15:37 12.29 12.30 12.29 12.30 1.0K
15:38 12.30 12.30 12.30 12.30 0.7K
15:39 12.30 12.30 12.28 12.28 2.8K
15:40 12.28 12.32 12.28 12.32 4.2K
15:41 12.32 12.36 12.32 12.36 1.8K
15:42 12.34 12.38 12.34 12.38 3.4K
15:43 12.36 12.36 12.36 12.36 5.3K
15:44 12.34 12.35 12.34 12.35 5.3K
15:45 12.29 12.29 12.28 12.28 7.4K
15:46 12.28 12.31 12.26 12.26 5.6K
15:47 12.26 12.27 12.25 12.27 2.5K
15:48 12.27 12.28 12.27 12.28 3.8K
15:49 12.28 12.29 12.28 12.29 1.7K
15:50 12.28 12.32 12.28 12.32 8.1K
15:51 12.32 12.33 12.22 12.22 49.1K
15:52 12.22 12.24 12.22 12.24 5.8K
15:53 12.25 12.25 12.23 12.23 8.1K
15:54 12.22 12.22 12.21 12.22 6.2K
15:55 12.19 12.19 12.18 12.19 8.3K
15:56 12.18 12.18 12.17 12.18 14.9K
15:57 12.17 12.17 12.16 12.17 13.1K
15:58 12.17 12.17 12.14 12.14 20.3K
15:59 12.14 12.15 12.13 12.13 16.2K
16:00 12.14 12.24 12.09 12.17 164.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음