Aehr Test Systems (AEHR)

AEHR
🏛️ 미국 →
30.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.84 33.86 33.64 33.69 50.7K
09:31 33.50 33.50 33.29 33.50 8.3K
09:32 33.08 33.37 33.08 33.37 32.7K
09:33 33.36 33.41 33.04 33.04 2.9K
09:34 33.07 33.07 33.07 33.07 5.1K
09:35 33.43 33.43 33.43 33.43 6.1K
09:36 33.11 33.26 33.11 33.11 1.7K
09:37 33.06 33.06 32.78 32.94 12.8K
09:38 32.71 32.82 32.53 32.74 26.5K
09:39 32.76 32.76 32.70 32.70 1.8K
09:40 32.69 32.84 32.55 32.70 16.7K
09:41 32.64 32.74 32.57 32.57 22.0K
09:42 32.54 32.85 32.54 32.85 4.4K
09:43 32.83 32.88 32.83 32.88 11.9K
09:44 32.74 32.87 32.74 32.87 0.7K
09:45 32.87 32.87 32.53 32.53 3.0K
09:46 32.52 32.57 32.22 32.23 10.2K
09:47 32.41 32.52 32.39 32.39 7.1K
09:48 32.37 32.44 32.35 32.35 1.9K
09:49 32.27 32.34 32.24 32.27 5.4K
09:50 32.33 32.33 32.03 32.18 43.2K
09:51 32.11 32.11 31.97 31.97 6.4K
09:52 31.85 32.11 31.85 32.11 35.4K
09:53 32.11 32.26 32.06 32.26 8.8K
09:54 32.40 32.61 32.40 32.61 6.1K
09:55 32.59 32.60 32.45 32.45 4.0K
09:56 32.38 32.45 32.38 32.45 3.3K
09:57 32.57 32.84 32.57 32.84 2.2K
09:58 32.84 32.92 32.84 32.92 6.8K
09:59 32.96 33.07 32.84 33.07 14.7K
10:00 32.98 33.17 32.98 33.07 6.5K
10:01 33.17 33.29 33.05 33.29 2.4K
10:02 33.33 33.39 33.33 33.39 1.4K
10:03 33.34 33.34 33.33 33.34 2.0K
10:04 33.29 33.29 33.19 33.19 3.1K
10:05 33.15 33.25 33.15 33.17 3.9K
10:06 33.18 33.18 33.04 33.06 1.9K
10:07 33.07 33.07 33.07 33.07 0.6K
10:08 33.13 33.15 33.13 33.15 0.8K
10:09 33.05 33.15 33.05 33.15 2.0K
10:10 33.16 33.16 33.16 33.16 1.0K
10:11 33.08 33.08 33.01 33.01 3.2K
10:12 33.01 33.01 32.94 32.94 1.7K
10:13 32.86 32.88 32.86 32.88 0.9K
10:14 32.86 32.86 32.76 32.76 2.4K
10:15 32.64 32.64 32.64 32.64 0.3K
10:16 32.73 32.82 32.73 32.79 6.6K
10:17 32.79 32.79 32.70 32.70 1.7K
10:18 32.73 32.74 32.62 32.72 2.2K
10:19 32.76 32.76 32.76 32.76 1.6K
10:20 32.91 32.91 32.88 32.89 0.6K
10:21 32.95 33.02 32.95 33.02 4.4K
10:22 33.11 33.12 32.95 32.95 2.6K
10:23 32.91 32.96 32.91 32.96 4.0K
10:24 32.96 32.96 32.92 32.92 2.6K
10:25 33.01 33.01 33.01 33.01 0.6K
10:26 33.02 33.02 33.02 33.02 0.4K
10:27 32.94 33.02 32.94 33.02 0.6K
10:28 32.94 33.02 32.94 32.96 1.7K
10:29 32.97 32.97 32.95 32.95 1.7K
10:30 32.95 32.95 32.94 32.94 0.6K
10:31 32.98 33.16 32.98 33.16 18.0K
10:33 32.93 32.93 32.90 32.90 1.4K
10:34 32.88 32.90 32.88 32.90 12.6K
10:35 32.87 33.06 32.87 33.06 28.0K
10:36 33.07 33.07 32.93 32.93 2.4K
10:37 32.87 32.87 32.87 32.87 1.4K
10:40 32.81 32.90 32.81 32.90 1.1K
10:41 32.86 32.86 32.80 32.80 0.8K
10:42 32.95 32.95 32.86 32.86 1.1K
10:43 32.76 32.94 32.76 32.94 1.5K
10:44 32.77 32.94 32.77 32.77 1.6K
10:45 32.89 32.89 32.87 32.87 0.5K
10:46 32.85 32.85 32.81 32.81 0.8K
10:47 32.86 32.86 32.86 32.86 1.0K
10:48 32.81 32.85 32.81 32.85 1.3K
10:49 32.89 32.93 32.89 32.90 23.9K
10:50 32.89 32.98 32.89 32.97 25.1K
10:52 32.92 32.92 32.84 32.84 0.4K
10:53 32.96 32.97 32.96 32.97 0.7K
10:54 32.98 32.98 32.98 32.98 0.4K
10:55 32.90 32.92 32.90 32.92 2.4K
10:56 32.84 32.84 32.82 32.82 1.2K
10:57 32.82 32.82 32.81 32.81 1.1K
10:58 32.85 32.85 32.85 32.85 0.2K
10:59 32.85 32.85 32.78 32.78 5.6K
11:00 32.81 32.84 32.75 32.75 6.5K
11:01 32.60 32.70 32.60 32.70 17.9K
11:02 32.69 32.69 32.69 32.69 0.1K
11:03 32.69 32.69 32.60 32.60 20.3K
11:04 32.49 32.49 32.45 32.45 7.3K
11:05 32.50 32.50 32.50 32.50 0.2K
11:06 32.50 32.51 32.45 32.46 2.4K
11:07 32.52 32.52 32.37 32.52 0.9K
11:08 32.51 32.60 32.51 32.52 1.6K
11:09 32.51 32.64 32.51 32.55 1.5K
11:10 32.54 32.57 32.54 32.57 0.4K
11:11 32.67 32.67 32.67 32.67 0.1K
11:12 32.63 32.65 32.52 32.52 1.0K
11:13 32.62 32.70 32.61 32.70 1.5K
11:14 32.72 32.82 32.72 32.82 1.2K
11:15 32.82 32.87 32.66 32.86 22.9K
11:16 32.90 32.93 32.78 32.88 9.5K
11:17 32.88 32.88 32.68 32.68 3.0K
11:18 32.79 32.79 32.70 32.70 1.1K
11:19 32.79 32.79 32.79 32.79 0.3K
11:21 32.80 32.80 32.80 32.80 0.5K
11:24 32.75 32.75 32.75 32.75 1.1K
11:25 32.83 32.83 32.83 32.83 0.3K
11:26 32.86 32.96 32.86 32.86 0.8K
11:27 32.86 32.86 32.86 32.86 0.1K
11:28 32.86 32.86 32.85 32.86 1.3K
11:30 32.86 32.86 32.86 32.86 0.4K
11:31 32.86 32.86 32.86 32.86 1.2K
11:32 32.90 32.90 32.90 32.90 0.2K
11:33 32.90 32.90 32.74 32.74 2.0K
11:34 32.73 32.80 32.73 32.80 2.8K
11:35 32.80 32.80 32.80 32.80 0.3K
11:37 32.79 32.79 32.79 32.79 0.4K
11:38 32.71 32.71 32.68 32.68 3.2K
11:39 32.75 32.75 32.75 32.75 0.1K
11:40 32.68 32.68 32.68 32.68 0.2K
11:41 32.73 32.73 32.73 32.73 0.3K
11:42 32.69 32.69 32.68 32.68 3.7K
11:43 32.67 32.67 32.57 32.57 2.8K
11:44 32.56 32.56 32.56 32.56 1.7K
11:45 32.55 32.57 32.54 32.57 2.9K
11:46 32.52 32.52 32.49 32.49 1.6K
11:47 32.52 32.52 32.47 32.47 1.8K
11:48 32.38 32.38 32.38 32.38 2.7K
11:49 32.38 32.39 32.26 32.26 2.4K
11:50 32.23 32.40 32.23 32.40 8.3K
11:51 32.31 32.31 32.17 32.26 3.7K
11:52 32.26 32.31 32.26 32.31 1.0K
11:53 32.31 32.31 32.09 32.09 2.7K
11:54 32.46 32.46 32.46 32.46 0.3K
11:55 32.42 32.42 32.20 32.20 2.5K
11:56 32.40 32.41 32.29 32.29 1.1K
11:57 32.33 32.33 32.27 32.27 1.1K
11:58 32.25 32.25 32.23 32.23 0.9K
11:59 32.20 32.20 32.16 32.16 2.0K
12:00 32.16 32.21 32.16 32.21 0.6K
12:01 32.23 32.24 32.23 32.24 2.3K
12:02 32.22 32.24 32.17 32.17 3.1K
12:03 32.19 32.20 32.19 32.20 0.5K
12:04 32.19 32.28 32.16 32.16 3.7K
12:05 32.27 32.27 32.27 32.27 0.8K
12:06 32.16 32.16 32.12 32.12 2.7K
12:07 32.13 32.13 32.13 32.13 1.5K
12:08 32.00 32.10 31.98 31.98 4.3K
12:09 31.93 31.93 31.76 31.79 11.4K
12:10 31.90 31.90 31.82 31.89 5.2K
12:11 31.91 31.91 31.85 31.85 1.1K
12:12 31.82 31.82 31.75 31.75 2.8K
12:13 31.76 31.95 31.76 31.92 6.9K
12:14 31.91 32.01 31.84 32.01 4.8K
12:15 32.02 32.03 32.02 32.03 4.3K
12:16 31.95 32.10 31.94 31.94 4.2K
12:17 31.91 32.02 31.91 32.02 9.3K
12:18 32.03 32.12 32.03 32.09 0.7K
12:19 32.03 32.18 32.03 32.18 2.3K
12:20 32.18 32.22 32.02 32.16 4.8K
12:21 32.24 32.24 32.24 32.24 0.2K
12:22 32.18 32.18 32.18 32.18 1.0K
12:23 32.18 32.19 32.18 32.18 1.3K
12:24 32.20 32.26 32.20 32.26 12.8K
12:25 32.24 32.24 32.16 32.16 3.2K
12:26 32.20 32.21 32.20 32.21 2.5K
12:27 32.26 32.37 32.20 32.30 8.8K
12:28 32.41 32.41 32.31 32.31 9.3K
12:31 32.38 32.38 32.27 32.27 0.9K
12:32 32.36 32.37 32.31 32.31 0.8K
12:33 32.35 32.35 32.35 32.35 0.3K
12:34 32.26 32.26 32.25 32.25 0.9K
12:35 32.28 32.28 32.28 32.28 2.4K
12:37 32.45 32.45 32.45 32.45 0.4K
12:38 32.45 32.48 32.45 32.45 1.2K
12:39 32.58 32.77 32.58 32.77 37.9K
12:40 32.71 32.82 32.71 32.82 0.3K
12:41 32.72 32.84 32.63 32.63 0.9K
12:42 32.82 32.82 32.72 32.75 1.2K
12:43 32.77 32.77 32.69 32.75 2.2K
12:44 32.75 32.75 32.69 32.69 2.5K
12:45 32.66 32.66 32.59 32.59 1.9K
12:46 32.64 32.64 32.59 32.59 1.4K
12:47 32.68 32.72 32.68 32.72 1.9K
12:48 32.72 32.75 32.72 32.75 1.4K
12:50 32.65 32.65 32.65 32.65 0.1K
12:51 32.73 32.85 32.73 32.85 0.6K
12:52 32.77 32.77 32.77 32.77 0.7K
12:54 32.77 32.77 32.65 32.65 5.2K
12:55 32.59 32.59 32.55 32.55 1.7K
12:58 32.51 32.51 32.51 32.51 0.7K
12:59 32.58 32.61 32.58 32.61 1.1K
13:00 32.59 32.66 32.59 32.66 0.4K
13:01 32.63 32.75 32.63 32.74 1.9K
13:02 32.78 32.78 32.78 32.78 0.4K
13:03 32.67 32.72 32.67 32.72 0.7K
13:04 32.65 32.65 32.65 32.65 0.1K
13:05 32.58 32.58 32.58 32.58 3.2K
13:06 32.65 32.70 32.64 32.69 1.1K
13:07 32.72 32.72 32.69 32.69 0.4K
13:08 32.78 32.78 32.78 32.78 0.8K
13:09 32.77 32.77 32.77 32.77 0.1K
13:10 32.79 32.79 32.79 32.79 1.2K
13:11 32.71 32.71 32.71 32.71 0.4K
13:12 32.78 32.78 32.72 32.77 11.3K
13:14 32.78 32.78 32.70 32.70 14.2K
13:15 32.70 32.70 32.70 32.70 0.2K
13:16 32.70 32.72 32.52 32.52 8.3K
13:17 32.52 32.52 32.52 32.52 1.2K
13:19 32.59 32.59 32.59 32.59 0.2K
13:20 32.55 32.55 32.55 32.55 0.6K
13:21 32.52 32.52 32.51 32.51 0.5K
13:22 32.52 32.54 32.52 32.54 2.5K
13:23 32.58 32.58 32.52 32.52 1.8K
13:25 32.55 32.55 32.55 32.55 1.0K
13:26 32.55 32.55 32.51 32.51 2.4K
13:28 32.57 32.57 32.56 32.56 0.2K
13:29 32.55 32.55 32.55 32.55 0.2K
13:30 32.60 32.60 32.60 32.60 2.5K
13:31 32.61 32.65 32.61 32.65 1.6K
13:32 32.65 32.65 32.65 32.65 0.4K
13:33 32.69 32.69 32.69 32.69 0.3K
13:34 32.66 32.66 32.66 32.66 0.3K
13:35 32.66 32.66 32.66 32.66 0.5K
13:36 32.58 32.58 32.58 32.58 0.1K
13:37 32.64 32.65 32.64 32.65 0.3K
13:38 32.71 32.71 32.71 32.71 0.5K
13:40 32.57 32.61 32.56 32.56 4.3K
13:42 32.62 32.62 32.62 32.62 1.2K
13:43 32.63 32.69 32.63 32.69 1.9K
13:44 32.71 32.71 32.71 32.71 1.3K
13:46 32.63 32.63 32.62 32.62 2.1K
13:47 32.62 32.62 32.62 32.62 1.7K
13:48 32.55 32.55 32.49 32.50 4.8K
13:49 32.48 32.56 32.48 32.56 2.1K
13:51 32.58 32.58 32.58 32.58 0.6K
13:53 32.58 32.58 32.53 32.53 1.0K
13:54 32.65 32.65 32.65 32.65 1.6K
13:56 32.55 32.65 32.55 32.65 0.6K
13:57 32.58 32.58 32.58 32.58 0.2K
13:58 32.57 32.57 32.56 32.56 3.4K
14:00 32.48 32.51 32.48 32.51 1.5K
14:02 32.51 32.51 32.51 32.51 0.2K
14:03 32.43 32.43 32.43 32.43 1.2K
14:05 32.49 32.49 32.49 32.49 0.1K
14:06 32.52 32.55 32.52 32.55 2.0K
14:08 32.54 32.58 32.54 32.57 21.9K
14:09 32.57 32.75 32.57 32.75 17.3K
14:10 32.81 32.81 32.60 32.60 7.1K
14:11 32.59 32.59 32.59 32.59 1.2K
14:13 32.52 32.52 32.52 32.52 0.2K
14:14 32.64 32.64 32.64 32.64 0.2K
14:15 32.70 32.70 32.70 32.71 0.6K
14:16 32.71 32.71 32.59 32.59 5.5K
14:17 32.65 32.65 32.61 32.61 0.3K
14:19 32.64 32.64 32.64 32.64 0.6K
14:21 32.66 32.66 32.60 32.61 15.3K
14:22 32.62 32.62 32.62 32.62 0.6K
14:23 32.62 32.64 32.62 32.64 0.9K
14:26 32.66 32.66 32.66 32.66 1.0K
14:28 32.61 32.61 32.61 32.61 3.2K
14:29 32.67 32.67 32.60 32.64 1.1K
14:30 32.64 32.64 32.58 32.58 5.5K
14:32 32.60 32.60 32.60 32.60 0.4K
14:35 32.60 32.60 32.60 32.60 1.0K
14:38 32.61 32.63 32.61 32.63 0.9K
14:40 32.63 32.63 32.63 32.63 1.5K
14:41 32.62 32.62 32.62 32.62 1.7K
14:43 32.62 32.62 32.62 32.62 1.1K
14:45 32.62 32.67 32.62 32.65 0.5K
14:46 32.65 32.65 32.65 32.65 0.8K
14:47 32.67 32.67 32.62 32.67 2.0K
14:48 32.61 32.61 32.59 32.61 5.4K
14:49 32.64 32.64 32.64 32.64 1.6K
14:50 32.64 32.72 32.64 32.72 1.9K
14:51 32.76 32.76 32.73 32.73 0.5K
14:52 32.82 32.82 32.82 32.82 3.5K
14:53 32.88 32.88 32.88 32.88 0.7K
14:54 32.82 32.82 32.82 32.82 0.5K
14:55 32.79 32.84 32.78 32.84 1.0K
14:56 32.84 32.84 32.71 32.79 8.8K
14:57 32.71 32.71 32.71 32.71 0.9K
14:58 32.76 32.76 32.71 32.71 0.4K
14:59 32.74 32.74 32.74 32.74 0.4K
15:00 32.74 32.76 32.74 32.76 1.5K
15:01 32.76 32.79 32.76 32.79 0.5K
15:02 32.72 32.72 32.72 32.72 0.7K
15:03 32.75 32.75 32.75 32.75 0.7K
15:06 32.73 32.76 32.73 32.76 1.0K
15:07 32.76 32.76 32.70 32.70 2.9K
15:08 32.66 32.66 32.66 32.66 1.5K
15:09 32.64 32.64 32.64 32.64 1.0K
15:10 32.66 32.70 32.66 32.70 2.4K
15:11 32.65 32.65 32.65 32.65 0.5K
15:12 32.68 32.68 32.68 32.68 1.2K
15:13 32.66 32.66 32.66 32.66 0.9K
15:14 32.65 32.68 32.65 32.68 5.8K
15:16 32.71 32.74 32.71 32.74 0.4K
15:17 32.69 32.74 32.69 32.70 1.6K
15:18 32.75 32.75 32.74 32.75 1.8K
15:19 32.77 32.79 32.73 32.79 2.9K
15:20 32.77 32.89 32.74 32.86 24.8K
15:22 32.78 32.80 32.78 32.80 3.4K
15:24 32.72 32.73 32.72 32.73 2.9K
15:25 32.71 32.71 32.71 32.71 0.3K
15:26 32.73 32.73 32.73 32.73 0.2K
15:27 32.73 32.73 32.72 32.72 1.4K
15:28 32.70 32.73 32.68 32.73 2.8K
15:29 32.72 32.72 32.69 32.70 2.5K
15:30 32.74 32.74 32.65 32.65 4.6K
15:31 32.66 32.66 32.66 32.66 1.0K
15:32 32.66 32.67 32.66 32.67 3.4K
15:34 32.73 32.78 32.70 32.72 38.2K
15:35 32.71 32.71 32.66 32.67 0.5K
15:36 32.71 32.71 32.66 32.66 3.0K
15:37 32.65 32.65 32.65 32.65 1.9K
15:38 32.65 32.65 32.65 32.65 5.1K
15:39 32.59 32.65 32.59 32.63 10.6K
15:40 32.66 32.66 32.62 32.64 16.3K
15:41 32.62 32.65 32.60 32.65 1.8K
15:42 32.59 32.59 32.58 32.58 4.6K
15:43 32.55 32.55 32.47 32.47 15.1K
15:44 32.41 32.43 32.41 32.42 1.8K
15:45 32.43 32.43 32.30 32.30 7.7K
15:46 32.30 32.30 32.30 32.30 1.4K
15:47 32.37 32.38 32.35 32.38 1.7K
15:48 32.38 32.40 32.38 32.40 2.1K
15:49 32.38 32.39 32.31 32.31 12.0K
15:50 32.31 32.32 32.22 32.22 8.0K
15:51 32.23 32.26 32.21 32.21 5.1K
15:52 32.22 32.24 32.22 32.23 3.9K
15:53 32.22 32.26 32.22 32.24 4.9K
15:54 32.25 32.28 32.22 32.23 25.3K
15:55 32.17 32.17 32.03 32.06 20.2K
15:56 32.15 32.18 32.12 32.16 21.8K
15:57 32.18 32.20 32.15 32.15 11.9K
15:58 32.19 32.22 32.18 32.21 15.4K
15:59 32.21 32.24 32.21 32.24 95.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음