Aterian

ATER
🏛️ 멕시코 →
17.36
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.00 6.20 6.00 6.02 0.0M
2023-12-28 6.11 6.11 6.08 6.00 0.0M
2023-12-27 6.35 6.35 6.13 6.17 0.0M
2023-12-26 6.12 6.15 6.12 6.35 0.0M
2023-12-22 6.10 6.10 6.10 6.15 0.0M
2023-12-21 6.14 6.14 6.14 6.14 0.0M
2023-12-20 6.00 6.35 6.00 6.35 0.0M
2023-12-19 5.99 5.99 5.99 5.99 0.0M
2023-12-18 5.70 5.70 5.70 5.70 0.0M
2023-12-15 5.60 5.75 5.60 5.70 0.0M
2023-12-14 5.75 5.75 5.75 5.75 0.0M
2023-12-13 5.64 5.64 5.64 5.75 0.0M
2023-12-11 5.60 5.79 5.60 5.70 0.0M
2023-12-08 5.76 5.76 5.76 5.76 0.0M
2023-12-07 5.60 5.60 5.60 5.60 0.0M
2023-12-06 5.70 6.00 5.70 5.60 0.0M
2023-12-05 6.00 6.00 5.90 5.90 0.0M
2023-12-04 6.00 6.10 6.00 6.15 0.0M
2023-12-01 6.00 6.00 6.00 6.00 0.0M
2023-11-30 5.67 5.67 5.67 6.00 0.0M
2023-11-29 5.75 5.75 5.75 6.00 0.0M
2023-11-28 5.85 5.85 5.85 6.10 0.0M
2023-11-27 6.10 6.10 6.10 6.10 0.0M
2023-11-24 6.10 6.15 6.10 6.10 0.0M
2023-11-23 6.10 6.10 6.10 6.10 0.0M
2023-11-22 6.15 6.15 6.15 6.15 0.0M
2023-11-21 6.28 6.28 6.00 6.15 0.0M
2023-11-17 6.15 6.20 6.10 6.40 0.0M
2023-11-16 6.08 6.08 6.05 6.09 0.0M
2023-11-15 6.05 6.35 6.05 6.05 0.0M
2023-11-14 6.00 6.00 6.00 5.60 0.0M
2023-11-13 5.40 5.40 5.40 5.60 0.0M
2023-11-10 5.69 5.69 5.69 5.69 0.0M
2023-11-09 5.80 5.80 5.80 5.70 0.0M
2023-11-08 5.95 6.00 5.80 5.70 0.0M
2023-11-07 5.60 5.60 5.60 5.60 0.0M
2023-11-06 5.44 5.50 5.44 5.60 0.0M
2023-11-03 4.99 4.99 4.99 5.50 0.0M
2023-11-01 4.96 4.96 4.96 4.99 0.0M
2023-10-31 4.95 4.99 4.90 4.98 0.0M
2023-10-30 4.90 4.90 4.90 4.90 0.0M
2023-10-27 5.10 5.10 4.91 4.90 0.0M
2023-10-26 5.18 5.18 5.18 5.18 0.0M
2023-10-25 5.58 5.58 5.50 5.79 0.0M
2023-10-24 5.79 5.79 5.79 5.79 0.0M
2023-10-23 5.65 5.65 5.60 5.79 0.0M
2023-10-20 5.79 5.81 5.79 5.79 0.0M
2023-10-19 5.99 5.99 5.99 5.99 0.0M
2023-10-18 5.60 5.60 5.60 5.60 0.0M
2023-10-17 5.57 5.57 5.57 5.55 0.0M
2023-10-16 5.73 5.73 5.55 5.55 0.0M
2023-10-13 6.00 6.05 6.00 5.85 0.0M
2023-10-12 6.52 6.75 6.10 6.10 0.0M
2023-10-11 6.00 6.00 6.00 6.00 0.0M
2023-10-10 5.66 5.66 5.66 5.84 0.0M
2023-10-09 5.60 5.60 5.60 5.84 0.0M
2023-10-06 5.60 5.60 5.60 5.60 0.0M
2023-10-05 5.78 5.78 5.50 5.60 0.0M
2023-10-04 5.60 5.60 5.60 5.60 0.0M
2023-10-03 5.60 5.60 5.60 5.60 0.0M
2023-10-02 5.55 5.55 5.55 5.80 0.0M
2023-09-29 5.70 5.81 5.70 5.55 0.0M
2023-09-28 5.55 5.55 5.55 5.55 0.0M
2023-09-27 5.50 5.50 5.50 5.60 0.0M
2023-09-26 5.30 5.42 5.30 5.65 0.0M
2023-09-25 5.40 5.40 5.30 5.30 0.0M
2023-09-22 5.40 5.40 5.40 5.40 0.0M
2023-09-21 5.72 5.75 5.70 5.72 0.0M
2023-09-20 5.45 5.45 5.45 5.45 0.0M
2023-09-19 5.70 5.70 5.20 5.45 0.0M
2023-09-18 6.00 6.00 5.80 5.80 0.0M
2023-09-15 6.00 6.00 5.95 6.00 0.0M
2023-09-14 6.01 6.20 6.00 6.00 0.0M
2023-09-13 6.09 6.09 6.09 6.01 0.0M
2023-09-12 6.10 6.10 6.10 6.10 0.0M
2023-09-11 6.05 6.05 6.00 6.10 0.0M
2023-09-08 6.00 6.00 6.00 6.00 0.0M
2023-09-07 6.10 6.10 6.10 6.10 0.0M
2023-09-06 6.10 6.10 6.10 6.10 0.0M
2023-09-05 6.30 6.30 6.15 6.10 0.0M
2023-09-04 6.40 6.40 6.40 6.40 0.0M
2023-09-01 6.20 6.20 6.20 6.15 0.0M
2023-08-31 6.10 6.10 6.10 6.10 0.0M
2023-08-30 6.10 6.10 6.10 6.10 0.0M
2023-08-29 6.00 6.00 5.90 5.90 0.0M
2023-08-28 6.06 6.06 6.05 6.00 0.0M
2023-08-25 6.15 6.15 6.00 6.30 0.0M
2023-08-24 6.00 6.00 5.98 5.98 0.0M
2023-08-23 5.99 6.00 5.99 6.00 0.0M
2023-08-22 6.41 6.45 5.95 6.00 0.0M
2023-08-21 6.44 6.44 6.44 6.38 0.0M
2023-08-18 6.04 6.44 6.04 6.44 0.0M
2023-08-17 6.50 6.50 6.50 6.50 0.0M
2023-08-16 6.35 6.65 6.35 6.50 0.0M
2023-08-15 7.00 7.00 6.60 6.65 0.0M
2023-08-14 7.00 7.25 6.98 7.10 0.0M
2023-08-11 6.60 6.60 6.60 6.60 0.0M
2023-08-10 6.15 6.15 5.90 5.91 0.0M
2023-08-09 7.00 7.00 6.05 6.57 0.0M
2023-08-08 7.00 7.00 7.00 7.00 0.0M
2023-08-07 7.70 7.70 6.93 6.97 0.0M
2023-08-04 8.10 8.10 7.70 7.80 0.0M
2023-08-03 8.30 8.30 8.15 8.30 0.0M
2023-08-02 8.80 8.80 8.15 8.16 0.0M
2023-08-01 8.50 8.80 8.35 8.76 0.0M
2023-07-31 8.40 8.40 8.35 8.35 0.0M
2023-07-28 8.39 8.41 8.01 8.00 0.0M
2023-07-27 10.35 10.50 8.31 8.37 0.0M
2023-07-26 11.12 11.12 11.12 11.12 0.0M
2023-07-25 11.02 11.48 11.00 11.12 0.0M
2023-07-24 10.50 10.55 10.50 11.00 0.0M
2023-07-21 10.00 10.00 10.00 10.00 0.0M
2023-07-20 10.50 10.52 10.50 11.00 0.0M
2023-07-19 11.00 11.52 11.00 11.00 0.0M
2023-07-18 11.00 11.00 10.90 11.00 0.0M
2023-07-17 10.00 10.00 10.00 10.00 0.0M
2023-07-14 10.55 10.55 9.90 10.00 0.0M
2023-07-13 11.55 11.70 10.60 10.60 0.0M
2023-07-12 12.50 12.50 11.66 11.61 0.0M
2023-07-11 11.20 12.50 11.20 12.00 0.0M
2023-07-10 10.00 10.80 10.00 10.65 0.0M
2023-07-07 8.32 8.32 7.75 8.05 0.0M
2023-07-06 8.57 8.57 7.80 8.12 0.0M
2023-07-05 8.85 8.85 8.40 8.59 0.0M
2023-07-04 8.90 8.90 8.90 8.80 0.0M
2023-07-03 8.00 8.80 7.88 8.80 0.0M
2023-06-30 7.25 7.25 7.25 7.25 0.0M
2023-06-29 7.20 7.20 7.20 7.25 0.0M
2023-06-28 7.49 7.49 7.25 7.25 0.0M
2023-06-27 6.70 7.25 6.70 7.23 0.0M
2023-06-26 7.78 7.90 7.20 7.12 0.0M
2023-06-23 8.00 8.05 7.90 8.05 0.0M
2023-06-22 7.95 7.96 7.90 7.94 0.0M
2023-06-21 8.45 8.60 8.00 8.00 0.0M
2023-06-20 8.55 8.62 8.50 8.50 0.0M
2023-06-19 9.21 9.21 9.21 9.21 0.0M
2023-06-16 9.51 9.51 9.25 9.21 0.0M
2023-06-15 9.51 9.51 9.51 9.51 0.0M
2023-06-14 9.65 9.65 9.65 9.55 0.0M
2023-06-13 9.53 9.90 9.40 9.55 0.0M
2023-06-12 9.80 9.80 9.80 9.43 0.0M
2023-06-09 9.70 9.70 9.50 9.43 0.0M
2023-06-08 10.08 10.08 10.08 10.08 0.0M
2023-06-07 10.00 10.00 10.00 9.99 0.0M
2023-06-06 10.25 10.65 10.25 10.20 0.0M
2023-06-05 10.45 10.45 10.45 10.55 0.0M
2023-06-02 10.90 10.90 10.90 10.65 0.0M
2023-06-01 10.00 10.00 10.00 10.31 0.0M
2023-05-31 10.30 10.30 10.30 10.31 0.0M
2023-05-30 10.00 10.00 10.00 10.23 0.0M
2023-05-29 10.44 10.44 10.44 10.44 0.0M
2023-05-26 10.20 10.20 10.20 10.20 0.0M
2023-05-25 10.20 10.20 10.20 10.20 0.0M
2023-05-24 11.00 11.19 10.90 10.90 0.0M
2023-05-23 11.20 11.20 11.00 10.90 0.0M
2023-05-22 9.75 9.75 9.50 9.75 0.0M
2023-05-19 11.00 11.00 11.00 9.86 0.0M
2023-05-18 9.80 10.50 9.80 9.80 0.0M
2023-05-17 10.20 10.20 9.20 9.00 0.0M
2023-05-16 10.25 10.47 9.99 10.20 0.0M
2023-05-15 10.56 10.56 10.00 10.00 0.0M
2023-05-12 12.11 12.11 10.70 10.91 0.0M
2023-05-11 13.30 13.30 13.30 14.21 0.0M
2023-05-10 14.00 14.00 13.99 14.21 0.0M
2023-05-09 12.80 12.80 12.80 12.80 0.0M
2023-05-08 13.50 13.55 12.80 12.80 0.0M
2023-05-05 12.80 12.80 12.80 12.80 0.0M
2023-05-04 13.30 13.30 12.56 12.56 0.0M
2023-05-03 13.08 13.50 12.59 13.50 0.0M
2023-05-02 13.50 13.50 13.50 13.50 0.0M
2023-04-28 13.75 14.10 13.75 14.10 0.0M
2023-04-27 13.90 13.90 13.70 13.70 0.0M
2023-04-26 13.63 13.63 13.63 13.63 0.0M
2023-04-25 13.30 14.00 13.30 13.50 0.0M
2023-04-24 13.60 14.00 13.60 14.50 0.0M
2023-04-21 15.30 15.30 15.30 14.55 0.0M
2023-04-20 15.16 15.17 14.51 14.46 0.0M
2023-04-19 15.10 15.30 15.10 15.16 0.0M
2023-04-18 15.00 15.00 15.00 15.00 0.0M
2023-04-17 15.50 15.50 15.00 15.00 0.0M
2023-04-14 14.95 14.95 14.95 14.95 0.0M
2023-04-13 14.45 14.90 14.37 14.50 0.0M
2023-04-12 15.10 15.10 14.54 14.50 0.0M
2023-04-11 15.00 15.00 15.00 15.00 0.0M
2023-04-10 14.50 15.00 14.50 15.00 0.0M
2023-04-05 15.40 15.50 15.00 15.00 0.0M
2023-04-04 15.90 15.90 15.90 15.90 0.0M
2023-04-03 16.20 16.20 16.00 16.00 0.0M
2023-03-31 15.00 15.52 15.00 15.00 0.0M
2023-03-30 15.00 15.50 14.80 14.80 0.0M
2023-03-29 15.00 15.00 15.00 15.00 0.0M
2023-03-28 14.70 14.75 14.30 14.30 0.0M
2023-03-27 14.86 14.86 14.86 14.86 0.0M
2023-03-24 14.70 14.70 14.70 14.70 0.0M
2023-03-23 15.50 16.00 14.80 14.80 0.0M
2023-03-22 16.80 16.80 15.90 16.00 0.0M
2023-03-21 16.90 16.90 16.00 16.40 0.0M
2023-03-17 16.97 17.04 16.90 16.90 0.0M
2023-03-16 17.50 17.50 17.40 17.40 0.0M
2023-03-15 17.40 17.40 17.40 17.40 0.0M
2023-03-14 18.00 18.00 17.40 17.40 0.0M
2023-03-13 17.50 18.00 17.39 17.39 0.0M
2023-03-10 18.18 18.50 17.50 17.39 0.0M
2023-03-09 19.64 19.64 19.01 19.00 0.0M
2023-03-08 20.50 21.00 19.50 19.50 0.0M
2023-03-07 21.00 21.40 21.00 21.00 0.0M
2023-03-06 21.00 21.00 20.50 20.50 0.0M
2023-03-03 22.50 22.50 21.45 21.50 0.0M
2023-03-02 21.00 21.00 21.00 21.00 0.0M
2023-03-01 21.00 21.00 21.00 21.00 0.0M
2023-02-28 21.00 21.00 21.00 21.00 0.0M
2023-02-27 21.80 21.80 21.33 21.33 0.0M
2023-02-24 21.90 21.90 21.81 21.80 0.0M
2023-02-23 21.95 21.95 21.90 21.90 0.0M
2023-02-22 23.00 23.00 22.60 22.60 0.0M
2023-02-21 23.00 23.00 21.50 22.00 0.0M
2023-02-20 22.20 22.20 22.20 22.16 0.0M
2023-02-17 23.00 23.00 22.94 22.54 0.0M
2023-02-16 25.54 25.54 25.54 25.54 0.0M
2023-02-15 25.00 25.00 25.00 25.00 0.0M
2023-02-14 24.00 24.00 23.80 23.80 0.0M
2023-02-13 23.10 24.00 23.10 24.00 0.0M
2023-02-10 23.00 23.00 23.00 23.00 0.0M
2023-02-09 24.00 24.00 23.00 23.69 0.0M
2023-02-08 25.37 25.37 25.00 25.00 0.0M
2023-02-07 27.00 27.00 26.50 26.64 0.0M
2023-02-03 30.00 30.00 29.23 29.50 0.0M
2023-02-02 30.00 31.00 28.20 29.00 0.0M
2023-02-01 28.80 28.80 27.57 28.20 0.0M
2023-01-31 28.50 28.51 28.21 28.80 0.0M
2023-01-30 26.00 30.00 26.00 28.50 0.0M
2023-01-27 24.39 25.75 24.01 24.00 0.0M
2023-01-26 25.00 25.00 24.30 24.45 0.0M
2023-01-25 25.01 25.01 24.80 24.01 0.0M
2023-01-24 26.00 26.00 25.49 25.29 0.0M
2023-01-23 26.20 26.90 25.85 26.90 0.0M
2023-01-20 24.00 28.00 24.00 24.68 0.0M
2023-01-19 23.00 23.00 23.00 23.00 0.0M
2023-01-18 24.12 25.31 23.15 23.15 0.0M
2023-01-17 18.19 19.40 18.19 24.37 0.0M
2023-01-16 18.15 18.15 18.15 18.15 0.0M
2023-01-13 17.75 18.70 17.75 18.10 0.0M
2023-01-12 17.00 17.50 16.90 17.60 0.0M
2023-01-11 17.00 17.20 17.00 17.00 0.0M
2023-01-10 15.00 16.00 15.00 16.00 0.0M
2023-01-09 14.88 15.10 14.88 14.80 0.0M
2023-01-06 15.40 15.40 14.58 14.70 0.0M
2023-01-05 15.86 15.90 15.57 15.95 0.0M
2023-01-04 14.50 14.50 14.50 14.50 0.0M
2023-01-03 15.20 15.20 14.50 14.50 0.0M
2023-01-02 15.00 15.00 15.00 15.20 0.0M