시장 데이터를 불러오는 중
전체 종목
아티비온 과거 주가
Artivion, Inc. Common Stock · AORT · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Artivion, Inc. Common Stock · AORT · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,373 | ₩28,977 | ₩27,112 | ₩28,521 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,776 | ₩28,776 | ₩28,025 | ₩28,454 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,245 | ₩30,050 | ₩28,964 | ₩28,990 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,627 | ₩31,271 | ₩29,044 | ₩29,299 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,795 | ₩30,909 | ₩29,728 | ₩30,332 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,608 | ₩30,480 | ₩28,977 | ₩29,930 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,681 | ₩31,003 | ₩29,326 | ₩29,420 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,734 | ₩31,003 | ₩30,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,614 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,721 | ₩30,949 | ₩30,064 | ₩30,667 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,359 | ₩31,137 | ₩30,077 | ₩30,788 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,936 | ₩31,258 | ₩30,211 | ₩30,359 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,647 | ₩31,821 | ₩30,855 | ₩30,895 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,398 | ₩33,216 | ₩30,895 | ₩31,566 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,103 | ₩32,398 | ₩31,445 | ₩32,371 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,217 | ₩31,821 | ₩30,748 | ₩31,700 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,928 | ₩32,546 | ₩31,258 | ₩31,325 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,485 | ₩33,726 | ₩31,808 | ₩32,036 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,981 | ₩34,182 | ₩33,485 | ₩33,565 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,391 | ₩34,544 | ₩32,733 | ₩34,048 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,357 | ₩34,531 | ₩33,310 | ₩33,498 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,485 | ₩33,914 | ₩32,733 | ₩33,646 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,699 | ₩34,075 | ₩32,867 | ₩33,069 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,739 | ₩34,504 | ₩33,163 | ₩33,833 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,102 | ₩34,625 | ₩33,431 | ₩33,713 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩34,035 | ₩34,464 | ₩33,780 | ₩34,303 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,551 | ₩36,087 | ₩34,142 | ₩34,370 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,127 | ₩37,456 | ₩35,269 | ₩35,336 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,288 | ₩37,496 | ₩36,114 | ₩36,342 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,497 | ₩36,355 | ₩34,692 | ₩36,208 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,832 | ₩36,369 | ₩35,805 | ₩35,913 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,114 | ₩36,677 | ₩35,658 | ₩35,779 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,121 | ₩36,785 | ₩34,907 | ₩36,490 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩36,074 | ₩36,423 | ₩35,135 | ₩35,390 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,576 | ₩37,791 | ₩35,913 | ₩36,074 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,375 | ₩38,381 | ₩37,321 | ₩37,670 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,220 | ₩38,918 | ₩37,254 | ₩37,536 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,347 | ₩40,434 | ₩38,636 | ₩38,663 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,636 | ₩40,219 | ₩38,395 | ₩38,770 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,542 | ₩38,998 | ₩37,952 | ₩37,992 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,690 | ₩39,226 | ₩37,925 | ₩39,092 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩38,073 | ₩38,596 | ₩37,643 | ₩38,113 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,496 | ₩39,360 | ₩37,201 | ₩38,421 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,229 | ₩38,448 | ₩35,229 | ₩38,086 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,993 | ₩36,637 | ₩35,162 | ₩35,296 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩36,087 | ₩37,925 | ₩35,859 | ₩36,382 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,631 | ₩37,321 | ₩35,296 | ₩35,644 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,913 | ₩36,651 | ₩34,598 | ₩35,108 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,597 | ₩37,201 | ₩35,819 | ₩36,087 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,691 | ₩37,952 | ₩36,449 | ₩36,852 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,503 | ₩36,973 | ₩35,698 | ₩35,993 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,825 | ₩37,590 | ₩36,570 | ₩37,120 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,798 | ₩37,603 | ₩36,597 | ₩36,959 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,685 | ₩37,415 | ₩35,631 | ₩36,235 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,437 | ₩35,390 | ₩34,290 | ₩35,014 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,874 | ₩34,330 | ₩33,297 | ₩33,914 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,297 | ₩33,713 | ₩32,935 | ₩33,538 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,780 | ₩34,075 | ₩33,149 | ₩33,726 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,565 | ₩34,088 | ₩33,364 | ₩33,458 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,270 | ₩34,450 | ₩33,176 | ₩34,035 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,142 | ₩34,679 | ₩33,257 | ₩33,619 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,800 | ₩34,960 | ₩32,653 | ₩34,518 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,097 | ₩32,720 | ₩31,097 | ₩32,613 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,647 | ₩31,848 | ₩30,627 | ₩31,030 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,438 | ₩32,961 | ₩31,902 | ₩32,237 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,465 | ₩32,505 | ₩31,741 | ₩32,317 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,271 | ₩32,599 | ₩31,123 | ₩32,344 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,371 | ₩32,733 | ₩31,486 | ₩31,633 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,552 | ₩34,048 | ₩32,492 | ₩32,814 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,237 | ₩33,310 | ₩31,526 | ₩33,082 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩32,063 | ₩32,398 | ₩31,271 | ₩32,156 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,963 | ₩31,915 | ₩30,506 | ₩31,593 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,675 | ₩30,412 | ₩28,575 | ₩30,144 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩32,022 | ₩32,022 | ₩29,970 | ₩30,037 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,265 | ₩32,250 | ₩30,171 | ₩31,674 | +4.65% | 261.4만 |
|---|
| 2026.06.25 | ₩29,554 | ₩31,513 | ₩29,554 | ₩30,399 | +2.86% | 116.2만 |
|---|
| 2026.06.24 | ₩27,810 | ₩29,661 | ₩27,810 | ₩29,554 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,193 | ₩27,797 | ₩26,951 | ₩27,743 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,159 | ₩28,588 | ₩26,992 | ₩27,005 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,695 | ₩29,071 | ₩27,944 | ₩28,427 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,628 | ₩29,675 | ₩28,065 | ₩28,440 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,588 | ₩29,487 | ₩28,253 | ₩28,776 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,314 | ₩28,306 | ₩26,670 | ₩28,266 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,501 | ₩27,917 | ₩26,844 | ₩26,965 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,407 | ₩28,212 | ₩26,898 | ₩27,636 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,132 | ₩28,414 | ₩27,434 | ₩27,461 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,367 | ₩28,494 | ₩27,300 | ₩28,011 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,126 | ₩27,582 | ₩26,589 | ₩27,354 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩28,025 | ₩28,655 | ₩26,831 | ₩26,992 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,172 | ₩28,990 | ₩27,676 | ₩27,957 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,193 | ₩27,944 | ₩26,831 | ₩27,609 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,118 | ₩28,199 | ₩27,354 | ₩27,394 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,634 | ₩30,359 | ₩27,944 | ₩28,239 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,184 | ₩31,003 | ₩29,728 | ₩29,769 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,184 | ₩30,614 | ₩29,903 | ₩30,278 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩31,043 | ₩31,660 | ₩30,359 | ₩30,533 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,104 | ₩31,150 | ₩29,688 | ₩31,110 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,547 | ₩30,922 | ₩29,742 | ₩30,131 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,930 | ₩30,573 | ₩29,554 | ₩30,547 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,345 | ₩31,070 | ₩29,192 | ₩30,412 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,835 | ₩33,136 | ₩30,372 | ₩30,493 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,472 | ₩32,210 | ₩30,708 | ₩31,875 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,748 | ₩31,258 | ₩29,943 | ₩30,547 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,836 | ₩31,043 | ₩29,648 | ₩30,761 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,506 | ₩30,855 | ₩29,433 | ₩29,822 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩32,022 | ₩32,022 | ₩30,131 | ₩30,989 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,638 | ₩34,652 | ₩31,298 | ₩31,942 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,637 | ₩36,637 | ₩25,704 | ₩34,088 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,155 | ₩48,644 | ₩46,739 | ₩47,517 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,148 | ₩48,604 | ₩45,800 | ₩46,591 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,678 | ₩48,469 | ₩46,551 | ₩48,174 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,443 | ₩48,926 | ₩47,544 | ₩47,665 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,778 | ₩49,355 | ₩47,504 | ₩48,577 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,457 | ₩48,201 | ₩46,457 | ₩48,067 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,174 | ₩49,073 | ₩45,934 | ₩46,471 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,985 | ₩50,187 | ₩48,255 | ₩48,738 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,334 | ₩51,287 | ₩49,476 | ₩49,677 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,650 | ₩51,206 | ₩49,274 | ₩50,656 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,878 | ₩50,522 | ₩49,180 | ₩49,851 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,757 | ₩50,616 | ₩49,073 | ₩49,677 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,253 | ₩53,205 | ₩48,429 | ₩49,046 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,844 | ₩52,481 | ₩50,844 | ₩52,051 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,878 | ₩51,689 | ₩49,771 | ₩50,603 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,891 | ₩50,106 | ₩48,979 | ₩49,288 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,495 | ₩51,314 | ₩50,200 | ₩50,267 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,810 | ₩52,507 | ₩50,857 | ₩50,911 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,603 | ₩51,756 | ₩50,294 | ₩51,743 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,723 | ₩51,032 | ₩49,529 | ₩50,482 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,228 | ₩49,046 | ₩47,262 | ₩48,979 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,416 | ₩48,698 | ₩47,839 | ₩48,376 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,551 | ₩47,772 | ₩45,545 | ₩47,249 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,411 | ₩45,464 | ₩44,029 | ₩44,874 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩45,075 | ₩46,497 | ₩44,056 | ₩45,840 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,261 | ₩49,905 | ₩45,303 | ₩45,827 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,416 | ₩49,234 | ₩47,168 | ₩49,127 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,611 | ₩47,678 | ₩46,323 | ₩47,504 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,778 | ₩49,087 | ₩47,007 | ₩47,343 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,228 | ₩49,570 | ₩48,228 | ₩48,818 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,893 | ₩48,751 | ₩47,544 | ₩48,456 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,490 | ₩48,174 | ₩46,699 | ₩47,893 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,349 | ₩48,698 | ₩47,155 | ₩47,919 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,274 | ₩49,690 | ₩46,980 | ₩47,369 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,912 | ₩49,891 | ₩48,295 | ₩49,006 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,690 | ₩49,784 | ₩49,033 | ₩49,194 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,455 | ₩51,126 | ₩50,187 | ₩50,281 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,395 | ₩50,965 | ₩49,395 | ₩50,173 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,738 | ₩49,529 | ₩47,866 | ₩48,818 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,295 | ₩49,046 | ₩47,826 | ₩48,523 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,973 | ₩48,791 | ₩47,088 | ₩48,765 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,295 | ₩48,724 | ₩47,356 | ₩48,241 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,154 | ₩49,154 | ₩47,557 | ₩48,416 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,227 | ₩50,227 | ₩48,282 | ₩49,690 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,153 | ₩51,528 | ₩49,932 | ₩50,790 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,904 | ₩51,904 | ₩50,468 | ₩51,649 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,965 | ₩51,877 | ₩48,765 | ₩51,810 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,992 | ₩51,971 | ₩50,240 | ₩51,716 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,348 | ₩51,743 | ₩49,851 | ₩51,649 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,584 | ₩51,273 | ₩47,584 | ₩51,085 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,745 | ₩48,590 | ₩46,739 | ₩48,000 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,878 | ₩50,294 | ₩46,954 | ₩47,423 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,233 | ₩51,407 | ₩49,811 | ₩50,160 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,763 | ₩52,092 | ₩50,589 | ₩51,421 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,361 | ₩51,032 | ₩49,731 | ₩50,978 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,274 | ₩50,670 | ₩49,060 | ₩50,334 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,355 | ₩49,999 | ₩47,946 | ₩48,966 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,253 | ₩52,414 | ₩45,411 | ₩49,100 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,849 | ₩54,909 | ₩53,058 | ₩54,533 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,278 | ₩54,278 | ₩52,575 | ₩53,795 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,286 | ₩55,003 | ₩53,286 | ₩54,117 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩53,017 | ₩53,608 | ₩52,427 | ₩53,138 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,661 | ₩53,889 | ₩52,789 | ₩53,111 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,661 | ₩54,573 | ₩52,789 | ₩52,937 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,714 | ₩55,714 | ₩53,594 | ₩53,755 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,459 | ₩56,116 | ₩52,990 | ₩55,848 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,439 | ₩56,304 | ₩54,225 | ₩55,311 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,372 | ₩55,338 | ₩53,688 | ₩54,694 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,513 | ₩55,942 | ₩54,050 | ₩54,225 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,808 | ₩56,425 | ₩55,365 | ₩55,392 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,417 | ₩57,417 | ₩55,231 | ₩55,647 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,538 | ₩58,330 | ₩57,176 | ₩57,726 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,652 | ₩58,880 | ₩57,002 | ₩57,713 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,685 | ₩60,919 | ₩58,491 | ₩58,920 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,504 | ₩60,168 | ₩58,008 | ₩59,443 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,417 | ₩58,947 | ₩57,417 | ₩58,370 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,672 | ₩58,933 | ₩57,350 | ₩58,209 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,163 | ₩58,491 | ₩56,814 | ₩58,075 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,216 | ₩58,410 | ₩56,143 | ₩57,015 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,391 | ₩58,289 | ₩56,103 | ₩57,552 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,510 | ₩59,510 | ₩57,391 | ₩57,538 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,940 | ₩60,718 | ₩59,121 | ₩59,497 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,711 | ₩60,785 | ₩59,591 | ₩60,168 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,905 | ₩61,013 | ₩59,175 | ₩60,436 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,470 | ₩61,697 | ₩59,014 | ₩60,852 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩59,108 | ₩59,993 | ₩58,625 | ₩59,819 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,758 | ₩62,837 | ₩58,893 | ₩59,644 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,697 | ₩62,314 | ₩60,718 | ₩61,187 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩62,032 | ₩62,032 | ₩61,214 | ₩61,697 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩62,167 | ₩62,408 | ₩61,442 | ₩62,153 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩63,132 | ₩63,132 | ₩61,375 | ₩62,126 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,293 | ₩64,393 | ₩62,086 | ₩62,904 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,810 | ₩64,085 | ₩62,301 | ₩63,293 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,657 | ₩63,213 | ₩60,919 | ₩62,878 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩63,052 | ₩63,589 | ₩62,314 | ₩62,448 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,454 | ₩64,621 | ₩62,945 | ₩63,253 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,402 | ₩64,729 | ₩61,402 | ₩63,293 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,308 | ₩62,327 | ₩61,066 | ₩61,590 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,852 | ₩61,134 | ₩60,382 | ₩60,865 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,798 | ₩62,287 | ₩60,262 | ₩60,530 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,792 | ₩61,563 | ₩59,564 | ₩61,013 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,303 | ₩59,738 | ₩57,257 | ₩59,309 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,604 | ₩60,369 | ₩57,954 | ₩58,021 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,583 | ₩60,583 | ₩59,000 | ₩59,121 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,879 | ₩60,986 | ₩59,497 | ₩59,819 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,731 | ₩61,737 | ₩60,503 | ₩60,919 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,348 | ₩61,563 | ₩60,449 | ₩61,013 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩62,073 | ₩63,267 | ₩60,691 | ₩60,865 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,354 | ₩63,280 | ₩60,812 | ₩61,482 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,690 | ₩63,495 | ₩62,167 | ₩62,596 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,851 | ₩63,307 | ₩62,260 | ₩62,421 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,335 | ₩63,428 | ₩61,335 | ₩62,824 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,852 | ₩62,207 | ₩60,704 | ₩61,455 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,947 | ₩61,120 | ₩58,705 | ₩60,543 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,208 | ₩61,576 | ₩58,880 | ₩59,135 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,235 | ₩60,932 | ₩59,711 | ₩59,872 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,355 | ₩61,402 | ₩59,711 | ₩60,141 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,597 | ₩62,341 | ₩60,288 | ₩60,530 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,926 | ₩61,563 | ₩59,336 | ₩61,308 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,454 | ₩64,058 | ₩60,651 | ₩61,160 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,448 | ₩64,447 | ₩62,207 | ₩63,897 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,490 | ₩62,971 | ₩60,490 | ₩62,864 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,993 | ₩61,080 | ₩58,893 | ₩60,342 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,556 | ₩63,575 | ₩59,966 | ₩60,194 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,979 | ₩63,978 | ₩61,415 | ₩63,723 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,348 | ₩63,186 | ₩60,731 | ₩62,395 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,201 | ₩62,488 | ₩60,624 | ₩61,388 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩61,080 | ₩61,737 | ₩59,296 | ₩61,295 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,254 | ₩61,791 | ₩60,731 | ₩60,865 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,905 | ₩61,965 | ₩60,355 | ₩61,241 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,932 | ₩61,482 | ₩59,966 | ₩60,355 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩60,087 | ₩61,429 | ₩59,591 | ₩60,718 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,585 | ₩60,369 | ₩58,021 | ₩60,020 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,544 | ₩58,907 | ₩57,793 | ₩58,222 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩58,142 | ₩58,330 | ₩57,136 | ₩58,222 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,639 | ₩58,370 | ₩56,317 | ₩58,316 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,894 | ₩57,176 | ₩56,344 | ₩56,747 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,961 | ₩57,391 | ₩56,438 | ₩57,163 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,499 | ₩56,478 | ₩55,298 | ₩56,452 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,741 | ₩56,908 | ₩55,647 | ₩55,727 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩55,003 | ₩56,022 | ₩54,989 | ₩55,714 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,983 | ₩55,352 | ₩53,983 | ₩55,030 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,755 | ₩55,043 | ₩53,634 | ₩54,506 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,573 | ₩54,681 | ₩52,870 | ₩53,930 | -1.18% | 31.2만 |
|---|