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 | ₩28,369 | ₩28,972 | ₩27,108 | ₩28,516 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,771 | ₩28,771 | ₩28,020 | ₩28,449 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,241 | ₩30,045 | ₩28,959 | ₩28,986 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,622 | ₩31,266 | ₩29,039 | ₩29,294 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,790 | ₩30,904 | ₩29,723 | ₩30,327 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,603 | ₩30,475 | ₩28,972 | ₩29,925 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,676 | ₩30,998 | ₩29,321 | ₩29,415 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,729 | ₩30,998 | ₩30,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,609 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,716 | ₩30,944 | ₩30,059 | ₩30,662 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,354 | ₩31,132 | ₩30,072 | ₩30,783 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,931 | ₩31,253 | ₩30,206 | ₩30,354 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,642 | ₩31,816 | ₩30,850 | ₩30,890 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,393 | ₩33,211 | ₩30,890 | ₩31,561 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,098 | ₩32,393 | ₩31,440 | ₩32,366 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,212 | ₩31,816 | ₩30,743 | ₩31,695 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,923 | ₩32,540 | ₩31,253 | ₩31,320 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,479 | ₩33,721 | ₩31,802 | ₩32,030 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,975 | ₩34,177 | ₩33,479 | ₩33,560 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,385 | ₩34,539 | ₩32,728 | ₩34,042 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,351 | ₩34,525 | ₩33,305 | ₩33,493 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,479 | ₩33,908 | ₩32,728 | ₩33,640 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,694 | ₩34,069 | ₩32,862 | ₩33,063 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,734 | ₩34,498 | ₩33,157 | ₩33,828 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,096 | ₩34,619 | ₩33,425 | ₩33,707 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩34,029 | ₩34,458 | ₩33,774 | ₩34,297 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,545 | ₩36,081 | ₩34,136 | ₩34,364 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,121 | ₩37,449 | ₩35,263 | ₩35,330 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,282 | ₩37,490 | ₩36,108 | ₩36,336 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,491 | ₩36,350 | ₩34,686 | ₩36,202 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,826 | ₩36,363 | ₩35,800 | ₩35,907 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,108 | ₩36,671 | ₩35,652 | ₩35,773 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,115 | ₩36,779 | ₩34,901 | ₩36,484 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩36,068 | ₩36,417 | ₩35,129 | ₩35,384 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,570 | ₩37,785 | ₩35,907 | ₩36,068 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,369 | ₩38,375 | ₩37,315 | ₩37,664 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,214 | ₩38,911 | ₩37,248 | ₩37,530 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,341 | ₩40,427 | ₩38,630 | ₩38,657 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,630 | ₩40,212 | ₩38,388 | ₩38,764 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,536 | ₩38,992 | ₩37,946 | ₩37,986 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,683 | ₩39,220 | ₩37,919 | ₩39,086 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩38,066 | ₩38,589 | ₩37,637 | ₩38,107 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,490 | ₩39,354 | ₩37,195 | ₩38,415 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,223 | ₩38,442 | ₩35,223 | ₩38,080 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,987 | ₩36,631 | ₩35,156 | ₩35,290 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩36,081 | ₩37,919 | ₩35,853 | ₩36,376 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,625 | ₩37,315 | ₩35,290 | ₩35,639 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,907 | ₩36,645 | ₩34,592 | ₩35,102 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,591 | ₩37,195 | ₩35,813 | ₩36,081 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,685 | ₩37,946 | ₩36,443 | ₩36,846 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,497 | ₩36,967 | ₩35,692 | ₩35,987 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,819 | ₩37,584 | ₩36,564 | ₩37,114 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,792 | ₩37,597 | ₩36,591 | ₩36,953 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,679 | ₩37,409 | ₩35,625 | ₩36,229 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,431 | ₩35,384 | ₩34,284 | ₩35,008 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,868 | ₩34,324 | ₩33,291 | ₩33,908 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,291 | ₩33,707 | ₩32,929 | ₩33,533 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,774 | ₩34,069 | ₩33,144 | ₩33,721 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,560 | ₩34,083 | ₩33,358 | ₩33,452 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,264 | ₩34,445 | ₩33,171 | ₩34,029 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,136 | ₩34,673 | ₩33,251 | ₩33,613 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,795 | ₩34,955 | ₩32,647 | ₩34,512 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,092 | ₩32,715 | ₩31,092 | ₩32,607 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,642 | ₩31,843 | ₩30,622 | ₩31,024 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,433 | ₩32,956 | ₩31,896 | ₩32,232 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,460 | ₩32,500 | ₩31,735 | ₩32,312 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,266 | ₩32,594 | ₩31,118 | ₩32,339 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,366 | ₩32,728 | ₩31,481 | ₩31,628 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,546 | ₩34,042 | ₩32,487 | ₩32,808 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,232 | ₩33,305 | ₩31,521 | ₩33,077 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩32,057 | ₩32,393 | ₩31,266 | ₩32,151 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,957 | ₩31,910 | ₩30,501 | ₩31,588 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,670 | ₩30,407 | ₩28,570 | ₩30,139 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩32,017 | ₩32,017 | ₩29,965 | ₩30,032 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,260 | ₩32,245 | ₩30,166 | ₩31,668 | +4.65% | 261.4만 |
|---|
| 2026.06.25 | ₩29,549 | ₩31,507 | ₩29,549 | ₩30,394 | +2.86% | 116.2만 |
|---|
| 2026.06.24 | ₩27,805 | ₩29,656 | ₩27,805 | ₩29,549 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,188 | ₩27,792 | ₩26,947 | ₩27,738 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,154 | ₩28,583 | ₩26,987 | ₩27,001 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,691 | ₩29,066 | ₩27,939 | ₩28,422 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,624 | ₩29,670 | ₩28,060 | ₩28,436 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,583 | ₩29,482 | ₩28,248 | ₩28,771 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,309 | ₩28,302 | ₩26,665 | ₩28,261 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,497 | ₩27,913 | ₩26,840 | ₩26,960 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,403 | ₩28,208 | ₩26,893 | ₩27,631 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,127 | ₩28,409 | ₩27,430 | ₩27,457 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,363 | ₩28,489 | ₩27,296 | ₩28,007 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,121 | ₩27,577 | ₩26,585 | ₩27,349 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩28,020 | ₩28,650 | ₩26,826 | ₩26,987 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,168 | ₩28,986 | ₩27,671 | ₩27,953 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,188 | ₩27,939 | ₩26,826 | ₩27,604 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,114 | ₩28,194 | ₩27,349 | ₩27,390 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,630 | ₩30,354 | ₩27,939 | ₩28,235 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,179 | ₩30,998 | ₩29,723 | ₩29,764 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,179 | ₩30,609 | ₩29,898 | ₩30,273 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩31,038 | ₩31,655 | ₩30,354 | ₩30,528 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,099 | ₩31,145 | ₩29,683 | ₩31,105 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,542 | ₩30,917 | ₩29,737 | ₩30,126 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,925 | ₩30,568 | ₩29,549 | ₩30,542 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,340 | ₩31,065 | ₩29,187 | ₩30,407 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,829 | ₩33,130 | ₩30,367 | ₩30,488 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,467 | ₩32,205 | ₩30,703 | ₩31,870 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,743 | ₩31,253 | ₩29,938 | ₩30,542 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,831 | ₩31,038 | ₩29,643 | ₩30,756 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,501 | ₩30,850 | ₩29,428 | ₩29,817 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩32,017 | ₩32,017 | ₩30,126 | ₩30,984 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,633 | ₩34,646 | ₩31,293 | ₩31,937 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,631 | ₩36,631 | ₩25,699 | ₩34,083 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,147 | ₩48,636 | ₩46,731 | ₩47,509 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,140 | ₩48,596 | ₩45,792 | ₩46,584 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,670 | ₩48,462 | ₩46,543 | ₩48,166 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,435 | ₩48,918 | ₩47,536 | ₩47,657 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,770 | ₩49,347 | ₩47,496 | ₩48,569 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,450 | ₩48,193 | ₩46,450 | ₩48,059 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,166 | ₩49,065 | ₩45,926 | ₩46,463 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,977 | ₩50,178 | ₩48,247 | ₩48,730 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,326 | ₩51,278 | ₩49,468 | ₩49,669 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,642 | ₩51,198 | ₩49,266 | ₩50,648 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,870 | ₩50,514 | ₩49,172 | ₩49,843 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,749 | ₩50,608 | ₩49,065 | ₩49,669 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,244 | ₩53,196 | ₩48,421 | ₩49,038 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,836 | ₩52,472 | ₩50,836 | ₩52,043 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,870 | ₩51,681 | ₩49,763 | ₩50,594 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,883 | ₩50,098 | ₩48,971 | ₩49,280 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,487 | ₩51,305 | ₩50,192 | ₩50,259 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,801 | ₩52,499 | ₩50,849 | ₩50,903 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,594 | ₩51,748 | ₩50,286 | ₩51,734 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,715 | ₩51,023 | ₩49,521 | ₩50,473 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,220 | ₩49,038 | ₩47,254 | ₩48,971 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,408 | ₩48,690 | ₩47,831 | ₩48,368 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,543 | ₩47,764 | ₩45,537 | ₩47,241 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,403 | ₩45,457 | ₩44,022 | ₩44,867 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩45,068 | ₩46,490 | ₩44,049 | ₩45,833 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,253 | ₩49,897 | ₩45,296 | ₩45,819 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,408 | ₩49,226 | ₩47,160 | ₩49,119 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,603 | ₩47,670 | ₩46,315 | ₩47,496 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,770 | ₩49,079 | ₩47,000 | ₩47,335 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,220 | ₩49,561 | ₩48,220 | ₩48,810 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,885 | ₩48,743 | ₩47,536 | ₩48,448 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,482 | ₩48,166 | ₩46,691 | ₩47,885 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,341 | ₩48,690 | ₩47,147 | ₩47,912 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,266 | ₩49,682 | ₩46,973 | ₩47,362 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,904 | ₩49,883 | ₩48,287 | ₩48,998 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,682 | ₩49,776 | ₩49,025 | ₩49,186 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,447 | ₩51,117 | ₩50,178 | ₩50,272 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,387 | ₩50,956 | ₩49,387 | ₩50,165 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,730 | ₩49,521 | ₩47,858 | ₩48,810 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,287 | ₩49,038 | ₩47,818 | ₩48,515 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,965 | ₩48,783 | ₩47,080 | ₩48,757 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,287 | ₩48,716 | ₩47,348 | ₩48,234 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,146 | ₩49,146 | ₩47,549 | ₩48,408 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,219 | ₩50,219 | ₩48,274 | ₩49,682 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,144 | ₩51,520 | ₩49,924 | ₩50,782 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,895 | ₩51,895 | ₩50,460 | ₩51,640 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,956 | ₩51,868 | ₩48,757 | ₩51,801 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,983 | ₩51,962 | ₩50,232 | ₩51,707 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,339 | ₩51,734 | ₩49,843 | ₩51,640 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,576 | ₩51,265 | ₩47,576 | ₩51,077 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,737 | ₩48,582 | ₩46,731 | ₩47,992 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,870 | ₩50,286 | ₩46,946 | ₩47,415 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,225 | ₩51,399 | ₩49,803 | ₩50,152 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,755 | ₩52,083 | ₩50,581 | ₩51,412 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,353 | ₩51,023 | ₩49,722 | ₩50,970 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,266 | ₩50,661 | ₩49,052 | ₩50,326 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,347 | ₩49,991 | ₩47,938 | ₩48,958 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,244 | ₩52,405 | ₩45,403 | ₩49,092 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,840 | ₩54,900 | ₩53,049 | ₩54,524 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,269 | ₩54,269 | ₩52,566 | ₩53,787 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,277 | ₩54,994 | ₩53,277 | ₩54,108 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩53,009 | ₩53,599 | ₩52,418 | ₩53,129 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,652 | ₩53,880 | ₩52,781 | ₩53,102 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,652 | ₩54,564 | ₩52,781 | ₩52,928 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,705 | ₩55,705 | ₩53,585 | ₩53,746 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,450 | ₩56,107 | ₩52,982 | ₩55,839 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,430 | ₩56,295 | ₩54,216 | ₩55,302 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,363 | ₩55,329 | ₩53,679 | ₩54,685 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,503 | ₩55,933 | ₩54,041 | ₩54,216 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,798 | ₩56,416 | ₩55,356 | ₩55,383 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,408 | ₩57,408 | ₩55,222 | ₩55,638 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,529 | ₩58,320 | ₩57,167 | ₩57,717 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,642 | ₩58,870 | ₩56,992 | ₩57,703 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,675 | ₩60,909 | ₩58,481 | ₩58,910 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,495 | ₩60,158 | ₩57,998 | ₩59,433 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,408 | ₩58,937 | ₩57,408 | ₩58,360 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,663 | ₩58,924 | ₩57,341 | ₩58,199 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,153 | ₩58,481 | ₩56,804 | ₩58,065 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,207 | ₩58,401 | ₩56,134 | ₩57,006 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,381 | ₩58,280 | ₩56,094 | ₩57,542 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,501 | ₩59,501 | ₩57,381 | ₩57,529 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,930 | ₩60,708 | ₩59,112 | ₩59,487 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,702 | ₩60,775 | ₩59,581 | ₩60,158 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,895 | ₩61,003 | ₩59,165 | ₩60,426 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,460 | ₩61,687 | ₩59,004 | ₩60,842 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩59,098 | ₩59,983 | ₩58,615 | ₩59,809 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,748 | ₩62,827 | ₩58,884 | ₩59,635 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,687 | ₩62,304 | ₩60,708 | ₩61,177 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩62,022 | ₩62,022 | ₩61,204 | ₩61,687 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩62,156 | ₩62,398 | ₩61,432 | ₩62,143 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩63,122 | ₩63,122 | ₩61,365 | ₩62,116 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,283 | ₩64,383 | ₩62,076 | ₩62,894 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,800 | ₩64,074 | ₩62,290 | ₩63,283 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,647 | ₩63,203 | ₩60,909 | ₩62,867 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩63,042 | ₩63,578 | ₩62,304 | ₩62,438 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,444 | ₩64,611 | ₩62,934 | ₩63,243 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,392 | ₩64,718 | ₩61,392 | ₩63,283 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,298 | ₩62,317 | ₩61,056 | ₩61,580 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,842 | ₩61,123 | ₩60,372 | ₩60,855 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,788 | ₩62,277 | ₩60,252 | ₩60,520 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,782 | ₩61,553 | ₩59,554 | ₩61,003 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,293 | ₩59,729 | ₩57,247 | ₩59,299 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,594 | ₩60,359 | ₩57,945 | ₩58,012 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,574 | ₩60,574 | ₩58,991 | ₩59,112 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,869 | ₩60,976 | ₩59,487 | ₩59,809 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,721 | ₩61,727 | ₩60,493 | ₩60,909 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,338 | ₩61,553 | ₩60,439 | ₩61,003 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩62,062 | ₩63,256 | ₩60,681 | ₩60,855 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,344 | ₩63,270 | ₩60,802 | ₩61,472 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,679 | ₩63,484 | ₩62,156 | ₩62,586 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,840 | ₩63,296 | ₩62,250 | ₩62,411 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,325 | ₩63,417 | ₩61,325 | ₩62,814 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,842 | ₩62,197 | ₩60,694 | ₩61,445 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,937 | ₩61,110 | ₩58,696 | ₩60,533 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,198 | ₩61,566 | ₩58,870 | ₩59,125 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,225 | ₩60,922 | ₩59,702 | ₩59,863 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,346 | ₩61,392 | ₩59,702 | ₩60,131 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,587 | ₩62,331 | ₩60,278 | ₩60,520 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,916 | ₩61,553 | ₩59,326 | ₩61,298 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,444 | ₩64,048 | ₩60,641 | ₩61,150 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,438 | ₩64,437 | ₩62,197 | ₩63,887 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,480 | ₩62,961 | ₩60,480 | ₩62,854 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,983 | ₩61,070 | ₩58,884 | ₩60,332 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,545 | ₩63,565 | ₩59,957 | ₩60,185 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,969 | ₩63,967 | ₩61,405 | ₩63,712 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,338 | ₩63,176 | ₩60,721 | ₩62,384 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,191 | ₩62,478 | ₩60,614 | ₩61,378 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩61,070 | ₩61,727 | ₩59,286 | ₩61,284 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,244 | ₩61,781 | ₩60,721 | ₩60,855 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,895 | ₩61,955 | ₩60,346 | ₩61,231 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,922 | ₩61,472 | ₩59,957 | ₩60,346 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩60,077 | ₩61,419 | ₩59,581 | ₩60,708 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,575 | ₩60,359 | ₩58,012 | ₩60,010 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,535 | ₩58,897 | ₩57,784 | ₩58,213 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩58,132 | ₩58,320 | ₩57,126 | ₩58,213 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,630 | ₩58,360 | ₩56,308 | ₩58,307 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,885 | ₩57,167 | ₩56,335 | ₩56,737 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,952 | ₩57,381 | ₩56,429 | ₩57,153 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,490 | ₩56,469 | ₩55,289 | ₩56,442 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,731 | ₩56,898 | ₩55,638 | ₩55,718 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩54,994 | ₩56,013 | ₩54,980 | ₩55,705 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,974 | ₩55,342 | ₩53,974 | ₩55,021 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,746 | ₩55,034 | ₩53,626 | ₩54,497 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,564 | ₩54,672 | ₩52,861 | ₩53,921 | -1.18% | 31.2만 |
|---|