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 | ₩28,341 | ₩28,944 | ₩27,082 | ₩28,489 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,743 | ₩28,743 | ₩27,993 | ₩28,422 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,212 | ₩30,016 | ₩28,931 | ₩28,958 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,593 | ₩31,236 | ₩29,011 | ₩29,266 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,762 | ₩30,874 | ₩29,695 | ₩30,298 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,574 | ₩30,445 | ₩28,944 | ₩29,896 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,646 | ₩30,968 | ₩29,293 | ₩29,387 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,700 | ₩30,968 | ₩30,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,579 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,686 | ₩30,914 | ₩30,030 | ₩30,633 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,325 | ₩31,102 | ₩30,043 | ₩30,753 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,901 | ₩31,222 | ₩30,177 | ₩30,325 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,611 | ₩31,785 | ₩30,820 | ₩30,861 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,361 | ₩33,179 | ₩30,861 | ₩31,531 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,067 | ₩32,361 | ₩31,410 | ₩32,335 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,182 | ₩31,785 | ₩30,713 | ₩31,665 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,892 | ₩32,509 | ₩31,222 | ₩31,289 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,447 | ₩33,688 | ₩31,772 | ₩32,000 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,943 | ₩34,144 | ₩33,447 | ₩33,527 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,353 | ₩34,506 | ₩32,696 | ₩34,010 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,318 | ₩34,492 | ₩33,273 | ₩33,460 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,447 | ₩33,876 | ₩32,696 | ₩33,608 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,661 | ₩34,037 | ₩32,830 | ₩33,031 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,702 | ₩34,465 | ₩33,125 | ₩33,795 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,063 | ₩34,586 | ₩33,393 | ₩33,675 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩33,996 | ₩34,425 | ₩33,742 | ₩34,264 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,511 | ₩36,047 | ₩34,104 | ₩34,331 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,087 | ₩37,413 | ₩35,229 | ₩35,296 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,248 | ₩37,454 | ₩36,073 | ₩36,301 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,457 | ₩36,315 | ₩34,653 | ₩36,167 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,792 | ₩36,328 | ₩35,765 | ₩35,872 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,073 | ₩36,636 | ₩35,618 | ₩35,738 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,082 | ₩36,743 | ₩34,867 | ₩36,449 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩36,033 | ₩36,382 | ₩35,095 | ₩35,350 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,534 | ₩37,748 | ₩35,872 | ₩36,033 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,333 | ₩38,338 | ₩37,279 | ₩37,628 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,177 | ₩38,874 | ₩37,212 | ₩37,494 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,303 | ₩40,388 | ₩38,593 | ₩38,619 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,593 | ₩40,174 | ₩38,351 | ₩38,727 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,499 | ₩38,954 | ₩37,909 | ₩37,949 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,646 | ₩39,182 | ₩37,882 | ₩39,048 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩38,030 | ₩38,552 | ₩37,601 | ₩38,070 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,454 | ₩39,316 | ₩37,159 | ₩38,378 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,189 | ₩38,405 | ₩35,189 | ₩38,043 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,953 | ₩36,596 | ₩35,122 | ₩35,256 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩36,047 | ₩37,882 | ₩35,819 | ₩36,341 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,591 | ₩37,279 | ₩35,256 | ₩35,604 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,872 | ₩36,609 | ₩34,559 | ₩35,068 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,556 | ₩37,159 | ₩35,779 | ₩36,047 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,650 | ₩37,909 | ₩36,408 | ₩36,810 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,462 | ₩36,931 | ₩35,658 | ₩35,953 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,784 | ₩37,547 | ₩36,529 | ₩37,078 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,757 | ₩37,561 | ₩36,556 | ₩36,918 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,645 | ₩37,373 | ₩35,591 | ₩36,194 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,398 | ₩35,350 | ₩34,251 | ₩34,975 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,836 | ₩34,291 | ₩33,259 | ₩33,876 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,259 | ₩33,675 | ₩32,897 | ₩33,501 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,742 | ₩34,037 | ₩33,112 | ₩33,688 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,527 | ₩34,050 | ₩33,326 | ₩33,420 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,232 | ₩34,412 | ₩33,139 | ₩33,996 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,104 | ₩34,640 | ₩33,219 | ₩33,581 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,763 | ₩34,921 | ₩32,616 | ₩34,479 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,062 | ₩32,683 | ₩31,062 | ₩32,576 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,611 | ₩31,812 | ₩30,593 | ₩30,995 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,402 | ₩32,924 | ₩31,866 | ₩32,201 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,428 | ₩32,469 | ₩31,705 | ₩32,281 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,236 | ₩32,562 | ₩31,088 | ₩32,308 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,335 | ₩32,696 | ₩31,450 | ₩31,598 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,514 | ₩34,010 | ₩32,455 | ₩32,777 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,201 | ₩33,273 | ₩31,490 | ₩33,045 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩32,026 | ₩32,361 | ₩31,236 | ₩32,120 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,928 | ₩31,879 | ₩30,472 | ₩31,557 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,641 | ₩30,378 | ₩28,542 | ₩30,110 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩31,986 | ₩31,986 | ₩29,936 | ₩30,003 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,231 | ₩32,214 | ₩30,137 | ₩31,638 | +4.65% | 261.4만 |
|---|
| 2026.06.25 | ₩29,521 | ₩31,477 | ₩29,521 | ₩30,365 | +2.86% | 116.2만 |
|---|
| 2026.06.24 | ₩27,779 | ₩29,628 | ₩27,779 | ₩29,521 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,162 | ₩27,765 | ₩26,921 | ₩27,712 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,127 | ₩28,556 | ₩26,961 | ₩26,975 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,663 | ₩29,038 | ₩27,913 | ₩28,395 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,596 | ₩29,641 | ₩28,033 | ₩28,408 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,556 | ₩29,454 | ₩28,221 | ₩28,743 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,283 | ₩28,274 | ₩26,640 | ₩28,234 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,470 | ₩27,886 | ₩26,814 | ₩26,934 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,377 | ₩28,181 | ₩26,867 | ₩27,604 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,100 | ₩28,382 | ₩27,403 | ₩27,430 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,336 | ₩28,462 | ₩27,269 | ₩27,980 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,095 | ₩27,551 | ₩26,559 | ₩27,323 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩27,993 | ₩28,623 | ₩26,800 | ₩26,961 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,140 | ₩28,958 | ₩27,645 | ₩27,926 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,162 | ₩27,913 | ₩26,800 | ₩27,578 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,087 | ₩28,167 | ₩27,323 | ₩27,363 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,601 | ₩30,325 | ₩27,913 | ₩28,207 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,150 | ₩30,968 | ₩29,695 | ₩29,735 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,150 | ₩30,579 | ₩29,869 | ₩30,244 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩31,008 | ₩31,624 | ₩30,325 | ₩30,499 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,070 | ₩31,115 | ₩29,655 | ₩31,075 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,512 | ₩30,887 | ₩29,708 | ₩30,097 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,896 | ₩30,539 | ₩29,521 | ₩30,512 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,311 | ₩31,035 | ₩29,159 | ₩30,378 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,799 | ₩33,098 | ₩30,338 | ₩30,459 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,437 | ₩32,174 | ₩30,673 | ₩31,839 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,713 | ₩31,222 | ₩29,909 | ₩30,512 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,802 | ₩31,008 | ₩29,614 | ₩30,727 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,472 | ₩30,820 | ₩29,400 | ₩29,789 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩31,986 | ₩31,986 | ₩30,097 | ₩30,954 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,599 | ₩34,613 | ₩31,263 | ₩31,906 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,596 | ₩36,596 | ₩25,675 | ₩34,050 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,102 | ₩48,589 | ₩46,686 | ₩47,464 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,093 | ₩48,549 | ₩45,748 | ₩46,539 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,624 | ₩48,415 | ₩46,499 | ₩48,120 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,388 | ₩48,871 | ₩47,490 | ₩47,611 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,723 | ₩49,299 | ₩47,450 | ₩48,522 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,405 | ₩48,147 | ₩46,405 | ₩48,013 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,120 | ₩49,018 | ₩45,882 | ₩46,418 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,929 | ₩50,130 | ₩48,201 | ₩48,683 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,278 | ₩51,229 | ₩49,420 | ₩49,621 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,594 | ₩51,149 | ₩49,219 | ₩50,599 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,822 | ₩50,465 | ₩49,125 | ₩49,795 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,701 | ₩50,559 | ₩49,018 | ₩49,621 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,194 | ₩53,145 | ₩48,375 | ₩48,991 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,787 | ₩52,422 | ₩50,787 | ₩51,993 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,822 | ₩51,631 | ₩49,715 | ₩50,546 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,835 | ₩50,050 | ₩48,924 | ₩49,232 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,438 | ₩51,256 | ₩50,144 | ₩50,211 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,752 | ₩52,448 | ₩50,800 | ₩50,854 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,546 | ₩51,698 | ₩50,237 | ₩51,685 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,666 | ₩50,974 | ₩49,474 | ₩50,425 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,174 | ₩48,991 | ₩47,209 | ₩48,924 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,361 | ₩48,643 | ₩47,785 | ₩48,321 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,499 | ₩47,718 | ₩45,494 | ₩47,196 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,360 | ₩45,413 | ₩43,979 | ₩44,824 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩45,025 | ₩46,445 | ₩44,006 | ₩45,788 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,206 | ₩49,849 | ₩45,252 | ₩45,775 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,361 | ₩49,179 | ₩47,115 | ₩49,072 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,557 | ₩47,624 | ₩46,271 | ₩47,450 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,723 | ₩49,031 | ₩46,954 | ₩47,289 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,174 | ₩49,514 | ₩48,174 | ₩48,763 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,839 | ₩48,696 | ₩47,490 | ₩48,402 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,437 | ₩48,120 | ₩46,646 | ₩47,839 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,294 | ₩48,643 | ₩47,102 | ₩47,866 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,219 | ₩49,634 | ₩46,928 | ₩47,316 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,857 | ₩49,835 | ₩48,241 | ₩48,951 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,634 | ₩49,728 | ₩48,978 | ₩49,139 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,398 | ₩51,068 | ₩50,130 | ₩50,224 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,340 | ₩50,907 | ₩49,340 | ₩50,117 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,683 | ₩49,474 | ₩47,812 | ₩48,763 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,241 | ₩48,991 | ₩47,772 | ₩48,469 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,919 | ₩48,737 | ₩47,035 | ₩48,710 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,241 | ₩48,670 | ₩47,303 | ₩48,187 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,098 | ₩49,098 | ₩47,504 | ₩48,361 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,170 | ₩50,170 | ₩48,227 | ₩49,634 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,095 | ₩51,470 | ₩49,876 | ₩50,733 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,845 | ₩51,845 | ₩50,412 | ₩51,591 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,907 | ₩51,819 | ₩48,710 | ₩51,752 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,934 | ₩51,912 | ₩50,184 | ₩51,658 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,291 | ₩51,685 | ₩49,795 | ₩51,591 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,531 | ₩51,216 | ₩47,531 | ₩51,028 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,691 | ₩48,536 | ₩46,686 | ₩47,946 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,822 | ₩50,237 | ₩46,901 | ₩47,370 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,175 | ₩51,350 | ₩49,755 | ₩50,103 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,706 | ₩52,033 | ₩50,532 | ₩51,363 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,304 | ₩50,974 | ₩49,675 | ₩50,921 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,219 | ₩50,613 | ₩49,005 | ₩50,278 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,299 | ₩49,943 | ₩47,892 | ₩48,911 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,194 | ₩52,355 | ₩45,360 | ₩49,045 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,788 | ₩54,847 | ₩52,998 | ₩54,472 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,217 | ₩54,217 | ₩52,515 | ₩53,735 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,226 | ₩54,941 | ₩53,226 | ₩54,056 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩52,958 | ₩53,547 | ₩52,368 | ₩53,078 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,601 | ₩53,829 | ₩52,730 | ₩53,051 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,601 | ₩54,512 | ₩52,730 | ₩52,877 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,651 | ₩55,651 | ₩53,534 | ₩53,695 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,396 | ₩56,053 | ₩52,931 | ₩55,785 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,378 | ₩56,241 | ₩54,164 | ₩55,249 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,311 | ₩55,276 | ₩53,628 | ₩54,633 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,450 | ₩55,879 | ₩53,989 | ₩54,164 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,745 | ₩56,361 | ₩55,303 | ₩55,329 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,353 | ₩57,353 | ₩55,169 | ₩55,584 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,473 | ₩58,264 | ₩57,112 | ₩57,661 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,586 | ₩58,813 | ₩56,937 | ₩57,648 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,617 | ₩60,850 | ₩58,425 | ₩58,854 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,438 | ₩60,100 | ₩57,942 | ₩59,376 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,353 | ₩58,880 | ₩57,353 | ₩58,304 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,607 | ₩58,867 | ₩57,286 | ₩58,143 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,098 | ₩58,425 | ₩56,750 | ₩58,009 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,152 | ₩58,344 | ₩56,080 | ₩56,951 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,326 | ₩58,224 | ₩56,040 | ₩57,487 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,443 | ₩59,443 | ₩57,326 | ₩57,473 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,872 | ₩60,649 | ₩59,055 | ₩59,430 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,644 | ₩60,716 | ₩59,524 | ₩60,100 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,837 | ₩60,944 | ₩59,108 | ₩60,368 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,403 | ₩61,628 | ₩58,947 | ₩60,783 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩59,041 | ₩59,926 | ₩58,559 | ₩59,751 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,690 | ₩62,767 | ₩58,827 | ₩59,577 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,628 | ₩62,244 | ₩60,649 | ₩61,118 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩61,963 | ₩61,963 | ₩61,145 | ₩61,628 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩62,097 | ₩62,338 | ₩61,373 | ₩62,083 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩63,061 | ₩63,061 | ₩61,306 | ₩62,056 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,222 | ₩64,321 | ₩62,016 | ₩62,834 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,740 | ₩64,013 | ₩62,231 | ₩63,222 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,587 | ₩63,142 | ₩60,850 | ₩62,807 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩62,981 | ₩63,517 | ₩62,244 | ₩62,378 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,383 | ₩64,549 | ₩62,874 | ₩63,182 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,333 | ₩64,656 | ₩61,333 | ₩63,222 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,239 | ₩62,257 | ₩60,998 | ₩61,520 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,783 | ₩61,065 | ₩60,314 | ₩60,797 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,730 | ₩62,217 | ₩60,194 | ₩60,462 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,725 | ₩61,494 | ₩59,497 | ₩60,944 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,237 | ₩59,671 | ₩57,192 | ₩59,242 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,537 | ₩60,301 | ₩57,889 | ₩57,956 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,515 | ₩60,515 | ₩58,934 | ₩59,055 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,810 | ₩60,917 | ₩59,430 | ₩59,751 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,663 | ₩61,668 | ₩60,435 | ₩60,850 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,279 | ₩61,494 | ₩60,381 | ₩60,944 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩62,003 | ₩63,195 | ₩60,623 | ₩60,797 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,284 | ₩63,209 | ₩60,743 | ₩61,413 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,619 | ₩63,423 | ₩62,097 | ₩62,525 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,780 | ₩63,236 | ₩62,190 | ₩62,351 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,266 | ₩63,356 | ₩61,266 | ₩62,753 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,783 | ₩62,137 | ₩60,636 | ₩61,386 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,880 | ₩61,051 | ₩58,639 | ₩60,475 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,140 | ₩61,507 | ₩58,813 | ₩59,068 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,167 | ₩60,864 | ₩59,644 | ₩59,805 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,288 | ₩61,333 | ₩59,644 | ₩60,073 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,529 | ₩62,271 | ₩60,220 | ₩60,462 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,859 | ₩61,494 | ₩59,269 | ₩61,239 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,383 | ₩63,986 | ₩60,582 | ₩61,092 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,378 | ₩64,375 | ₩62,137 | ₩63,825 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,422 | ₩62,901 | ₩60,422 | ₩62,793 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,926 | ₩61,011 | ₩58,827 | ₩60,274 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,485 | ₩63,504 | ₩59,899 | ₩60,127 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,909 | ₩63,906 | ₩61,346 | ₩63,651 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,279 | ₩63,115 | ₩60,663 | ₩62,324 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,132 | ₩62,418 | ₩60,556 | ₩61,319 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩61,011 | ₩61,668 | ₩59,229 | ₩61,226 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,185 | ₩61,721 | ₩60,663 | ₩60,797 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,837 | ₩61,896 | ₩60,288 | ₩61,172 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,864 | ₩61,413 | ₩59,899 | ₩60,288 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩60,019 | ₩61,360 | ₩59,524 | ₩60,649 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,519 | ₩60,301 | ₩57,956 | ₩59,952 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,478 | ₩58,840 | ₩57,728 | ₩58,157 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩58,076 | ₩58,264 | ₩57,071 | ₩58,157 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,576 | ₩58,304 | ₩56,254 | ₩58,251 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,830 | ₩57,112 | ₩56,281 | ₩56,683 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,897 | ₩57,326 | ₩56,375 | ₩57,098 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,437 | ₩56,415 | ₩55,236 | ₩56,388 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,678 | ₩56,844 | ₩55,584 | ₩55,664 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩54,941 | ₩55,959 | ₩54,927 | ₩55,651 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,922 | ₩55,289 | ₩53,922 | ₩54,968 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,695 | ₩54,981 | ₩53,574 | ₩54,445 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,512 | ₩54,619 | ₩52,810 | ₩53,869 | -1.18% | 31.2만 |
|---|