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 | ₩28,364 | ₩28,967 | ₩27,103 | ₩28,511 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,766 | ₩28,766 | ₩28,015 | ₩28,444 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,235 | ₩30,040 | ₩28,954 | ₩28,981 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,617 | ₩31,260 | ₩29,034 | ₩29,289 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,785 | ₩30,898 | ₩29,718 | ₩30,322 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,597 | ₩30,469 | ₩28,967 | ₩29,919 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,670 | ₩30,992 | ₩29,316 | ₩29,410 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,724 | ₩30,992 | ₩30,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,603 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,711 | ₩30,938 | ₩30,053 | ₩30,657 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,348 | ₩31,126 | ₩30,067 | ₩30,778 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,925 | ₩31,247 | ₩30,201 | ₩30,348 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,636 | ₩31,810 | ₩30,845 | ₩30,885 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,387 | ₩33,205 | ₩30,885 | ₩31,555 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,092 | ₩32,387 | ₩31,435 | ₩32,360 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,207 | ₩31,810 | ₩30,737 | ₩31,689 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,917 | ₩32,534 | ₩31,247 | ₩31,314 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,473 | ₩33,714 | ₩31,797 | ₩32,025 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,969 | ₩34,170 | ₩33,473 | ₩33,554 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,379 | ₩34,533 | ₩32,722 | ₩34,036 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,345 | ₩34,519 | ₩33,299 | ₩33,487 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,473 | ₩33,902 | ₩32,722 | ₩33,634 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,688 | ₩34,063 | ₩32,856 | ₩33,057 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,728 | ₩34,492 | ₩33,151 | ₩33,822 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,090 | ₩34,613 | ₩33,419 | ₩33,701 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩34,023 | ₩34,452 | ₩33,768 | ₩34,291 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,538 | ₩36,075 | ₩34,130 | ₩34,358 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,115 | ₩37,443 | ₩35,257 | ₩35,324 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,276 | ₩37,483 | ₩36,102 | ₩36,330 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,485 | ₩36,343 | ₩34,680 | ₩36,195 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,820 | ₩36,356 | ₩35,793 | ₩35,900 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,102 | ₩36,665 | ₩35,646 | ₩35,766 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,109 | ₩36,772 | ₩34,895 | ₩36,477 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩36,061 | ₩36,410 | ₩35,123 | ₩35,377 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,563 | ₩37,778 | ₩35,900 | ₩36,061 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,362 | ₩38,368 | ₩37,309 | ₩37,657 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,207 | ₩38,904 | ₩37,242 | ₩37,523 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,334 | ₩40,420 | ₩38,623 | ₩38,650 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,623 | ₩40,205 | ₩38,381 | ₩38,757 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,529 | ₩38,985 | ₩37,939 | ₩37,979 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,676 | ₩39,213 | ₩37,912 | ₩39,079 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩38,060 | ₩38,583 | ₩37,630 | ₩38,100 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,483 | ₩39,347 | ₩37,188 | ₩38,408 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,216 | ₩38,435 | ₩35,216 | ₩38,073 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,981 | ₩36,625 | ₩35,149 | ₩35,284 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩36,075 | ₩37,912 | ₩35,847 | ₩36,370 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,619 | ₩37,309 | ₩35,284 | ₩35,632 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,900 | ₩36,638 | ₩34,586 | ₩35,096 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,584 | ₩37,188 | ₩35,807 | ₩36,075 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,678 | ₩37,939 | ₩36,437 | ₩36,839 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,491 | ₩36,960 | ₩35,686 | ₩35,981 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,812 | ₩37,577 | ₩36,558 | ₩37,107 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,786 | ₩37,590 | ₩36,584 | ₩36,946 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,672 | ₩37,402 | ₩35,619 | ₩36,222 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,425 | ₩35,377 | ₩34,278 | ₩35,002 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,862 | ₩34,318 | ₩33,285 | ₩33,902 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,285 | ₩33,701 | ₩32,923 | ₩33,527 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,768 | ₩34,063 | ₩33,138 | ₩33,714 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,554 | ₩34,077 | ₩33,352 | ₩33,446 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,259 | ₩34,439 | ₩33,165 | ₩34,023 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,130 | ₩34,667 | ₩33,245 | ₩33,607 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,789 | ₩34,948 | ₩32,642 | ₩34,506 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,086 | ₩32,709 | ₩31,086 | ₩32,601 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,636 | ₩31,837 | ₩30,617 | ₩31,019 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,427 | ₩32,950 | ₩31,891 | ₩32,226 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,454 | ₩32,494 | ₩31,730 | ₩32,306 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,260 | ₩32,588 | ₩31,113 | ₩32,333 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,360 | ₩32,722 | ₩31,475 | ₩31,622 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,540 | ₩34,036 | ₩32,481 | ₩32,803 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,226 | ₩33,299 | ₩31,515 | ₩33,071 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩32,052 | ₩32,387 | ₩31,260 | ₩32,145 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,952 | ₩31,904 | ₩30,496 | ₩31,582 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,664 | ₩30,402 | ₩28,565 | ₩30,134 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩32,011 | ₩32,011 | ₩29,960 | ₩30,027 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,255 | ₩32,239 | ₩30,161 | ₩31,663 | +4.65% | 261.4만 |
|---|
| 2026.06.25 | ₩29,544 | ₩31,502 | ₩29,544 | ₩30,389 | +2.86% | 116.2만 |
|---|
| 2026.06.24 | ₩27,800 | ₩29,651 | ₩27,800 | ₩29,544 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,183 | ₩27,787 | ₩26,942 | ₩27,733 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,149 | ₩28,578 | ₩26,982 | ₩26,996 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,685 | ₩29,061 | ₩27,934 | ₩28,417 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,618 | ₩29,664 | ₩28,055 | ₩28,431 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,578 | ₩29,477 | ₩28,243 | ₩28,766 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,304 | ₩28,297 | ₩26,660 | ₩28,256 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,492 | ₩27,908 | ₩26,835 | ₩26,956 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,398 | ₩28,203 | ₩26,888 | ₩27,626 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,122 | ₩28,404 | ₩27,425 | ₩27,452 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,358 | ₩28,484 | ₩27,291 | ₩28,002 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,116 | ₩27,572 | ₩26,580 | ₩27,344 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩28,015 | ₩28,645 | ₩26,821 | ₩26,982 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,162 | ₩28,981 | ₩27,666 | ₩27,948 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,183 | ₩27,934 | ₩26,821 | ₩27,599 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,109 | ₩28,189 | ₩27,344 | ₩27,385 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,624 | ₩30,348 | ₩27,934 | ₩28,230 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,174 | ₩30,992 | ₩29,718 | ₩29,758 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,174 | ₩30,603 | ₩29,892 | ₩30,268 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩31,032 | ₩31,649 | ₩30,348 | ₩30,523 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,094 | ₩31,140 | ₩29,678 | ₩31,099 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,536 | ₩30,912 | ₩29,732 | ₩30,120 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,919 | ₩30,563 | ₩29,544 | ₩30,536 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,335 | ₩31,059 | ₩29,182 | ₩30,402 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,824 | ₩33,124 | ₩30,362 | ₩30,483 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,462 | ₩32,199 | ₩30,697 | ₩31,864 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,737 | ₩31,247 | ₩29,933 | ₩30,536 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,825 | ₩31,032 | ₩29,638 | ₩30,751 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,496 | ₩30,845 | ₩29,423 | ₩29,812 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩32,011 | ₩32,011 | ₩30,120 | ₩30,979 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,626 | ₩34,640 | ₩31,287 | ₩31,931 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,625 | ₩36,625 | ₩25,695 | ₩34,077 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,139 | ₩48,627 | ₩46,723 | ₩47,501 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,131 | ₩48,587 | ₩45,784 | ₩46,575 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,662 | ₩48,453 | ₩46,535 | ₩48,158 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,426 | ₩48,909 | ₩47,528 | ₩47,648 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,761 | ₩49,338 | ₩47,487 | ₩48,560 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,441 | ₩48,185 | ₩46,441 | ₩48,051 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,158 | ₩49,056 | ₩45,918 | ₩46,455 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,968 | ₩50,169 | ₩48,238 | ₩48,721 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,317 | ₩51,269 | ₩49,459 | ₩49,660 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,633 | ₩51,189 | ₩49,258 | ₩50,639 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,861 | ₩50,505 | ₩49,164 | ₩49,834 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,740 | ₩50,599 | ₩49,056 | ₩49,660 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,235 | ₩53,187 | ₩48,413 | ₩49,030 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,827 | ₩52,463 | ₩50,827 | ₩52,034 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,861 | ₩51,671 | ₩49,754 | ₩50,585 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,874 | ₩50,089 | ₩48,962 | ₩49,271 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,478 | ₩51,296 | ₩50,183 | ₩50,250 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,792 | ₩52,489 | ₩50,840 | ₩50,894 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,585 | ₩51,738 | ₩50,277 | ₩51,725 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,706 | ₩51,014 | ₩49,512 | ₩50,464 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,211 | ₩49,030 | ₩47,246 | ₩48,962 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,399 | ₩48,681 | ₩47,823 | ₩48,359 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,535 | ₩47,756 | ₩45,529 | ₩47,232 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,395 | ₩45,449 | ₩44,014 | ₩44,859 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩45,060 | ₩46,481 | ₩44,041 | ₩45,824 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,244 | ₩49,888 | ₩45,288 | ₩45,811 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,399 | ₩49,217 | ₩47,152 | ₩49,110 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,595 | ₩47,662 | ₩46,307 | ₩47,487 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,761 | ₩49,070 | ₩46,991 | ₩47,326 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,211 | ₩49,553 | ₩48,211 | ₩48,802 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,876 | ₩48,734 | ₩47,528 | ₩48,439 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,474 | ₩48,158 | ₩46,683 | ₩47,876 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,332 | ₩48,681 | ₩47,139 | ₩47,903 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,258 | ₩49,673 | ₩46,964 | ₩47,353 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,895 | ₩49,874 | ₩48,279 | ₩48,989 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,673 | ₩49,767 | ₩49,016 | ₩49,177 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,438 | ₩51,108 | ₩50,169 | ₩50,263 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,378 | ₩50,947 | ₩49,378 | ₩50,156 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,721 | ₩49,512 | ₩47,849 | ₩48,802 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,279 | ₩49,030 | ₩47,809 | ₩48,506 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,957 | ₩48,775 | ₩47,072 | ₩48,748 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,279 | ₩48,708 | ₩47,340 | ₩48,225 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,137 | ₩49,137 | ₩47,541 | ₩48,399 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,210 | ₩50,210 | ₩48,265 | ₩49,673 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,135 | ₩51,510 | ₩49,915 | ₩50,773 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,886 | ₩51,886 | ₩50,451 | ₩51,631 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,947 | ₩51,859 | ₩48,748 | ₩51,792 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,974 | ₩51,953 | ₩50,223 | ₩51,698 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,330 | ₩51,725 | ₩49,834 | ₩51,631 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,568 | ₩51,256 | ₩47,568 | ₩51,068 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,729 | ₩48,574 | ₩46,723 | ₩47,983 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,861 | ₩50,277 | ₩46,937 | ₩47,407 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,215 | ₩51,390 | ₩49,794 | ₩50,143 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,746 | ₩52,074 | ₩50,572 | ₩51,403 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,344 | ₩51,014 | ₩49,713 | ₩50,961 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,258 | ₩50,652 | ₩49,043 | ₩50,317 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,338 | ₩49,982 | ₩47,930 | ₩48,949 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,235 | ₩52,396 | ₩45,395 | ₩49,083 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,831 | ₩54,890 | ₩53,039 | ₩54,514 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,260 | ₩54,260 | ₩52,557 | ₩53,777 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,267 | ₩54,984 | ₩53,267 | ₩54,099 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩52,999 | ₩53,589 | ₩52,409 | ₩53,120 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,643 | ₩53,871 | ₩52,771 | ₩53,093 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,643 | ₩54,555 | ₩52,771 | ₩52,919 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,695 | ₩55,695 | ₩53,576 | ₩53,737 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,440 | ₩56,097 | ₩52,972 | ₩55,829 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,421 | ₩56,285 | ₩54,206 | ₩55,292 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,354 | ₩55,319 | ₩53,670 | ₩54,675 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,493 | ₩55,923 | ₩54,032 | ₩54,206 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,789 | ₩56,405 | ₩55,346 | ₩55,373 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,398 | ₩57,398 | ₩55,212 | ₩55,628 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,518 | ₩58,310 | ₩57,156 | ₩57,706 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,632 | ₩58,860 | ₩56,982 | ₩57,693 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,664 | ₩60,898 | ₩58,471 | ₩58,900 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,484 | ₩60,147 | ₩57,988 | ₩59,423 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,398 | ₩58,927 | ₩57,398 | ₩58,350 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,653 | ₩58,913 | ₩57,331 | ₩58,189 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,143 | ₩58,471 | ₩56,794 | ₩58,055 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,197 | ₩58,390 | ₩56,124 | ₩56,995 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,371 | ₩58,269 | ₩56,084 | ₩57,532 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,490 | ₩59,490 | ₩57,371 | ₩57,518 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,919 | ₩60,697 | ₩59,101 | ₩59,476 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,691 | ₩60,764 | ₩59,570 | ₩60,147 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,885 | ₩60,992 | ₩59,155 | ₩60,415 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,450 | ₩61,676 | ₩58,994 | ₩60,831 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩59,088 | ₩59,973 | ₩58,605 | ₩59,798 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,737 | ₩62,816 | ₩58,873 | ₩59,624 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,676 | ₩62,293 | ₩60,697 | ₩61,166 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩62,011 | ₩62,011 | ₩61,193 | ₩61,676 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩62,145 | ₩62,387 | ₩61,421 | ₩62,132 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩63,111 | ₩63,111 | ₩61,354 | ₩62,105 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,272 | ₩64,371 | ₩62,065 | ₩62,883 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,789 | ₩64,063 | ₩62,279 | ₩63,272 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,636 | ₩63,191 | ₩60,898 | ₩62,856 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩63,030 | ₩63,567 | ₩62,293 | ₩62,427 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,433 | ₩64,599 | ₩62,923 | ₩63,231 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,381 | ₩64,707 | ₩61,381 | ₩63,272 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,287 | ₩62,306 | ₩61,046 | ₩61,569 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,831 | ₩61,113 | ₩60,362 | ₩60,844 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,777 | ₩62,266 | ₩60,241 | ₩60,509 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,771 | ₩61,542 | ₩59,544 | ₩60,992 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,283 | ₩59,718 | ₩57,237 | ₩59,289 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,584 | ₩60,348 | ₩57,934 | ₩58,001 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,563 | ₩60,563 | ₩58,980 | ₩59,101 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,858 | ₩60,965 | ₩59,476 | ₩59,798 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,710 | ₩61,716 | ₩60,482 | ₩60,898 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,327 | ₩61,542 | ₩60,429 | ₩60,992 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩62,051 | ₩63,245 | ₩60,670 | ₩60,844 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,333 | ₩63,258 | ₩60,791 | ₩61,461 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,668 | ₩63,473 | ₩62,145 | ₩62,574 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,829 | ₩63,285 | ₩62,239 | ₩62,400 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,314 | ₩63,406 | ₩61,314 | ₩62,802 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,831 | ₩62,185 | ₩60,683 | ₩61,434 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,927 | ₩61,099 | ₩58,685 | ₩60,522 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,187 | ₩61,555 | ₩58,860 | ₩59,114 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,214 | ₩60,911 | ₩59,691 | ₩59,852 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,335 | ₩61,381 | ₩59,691 | ₩60,120 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,576 | ₩62,320 | ₩60,268 | ₩60,509 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,906 | ₩61,542 | ₩59,316 | ₩61,287 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,433 | ₩64,036 | ₩60,630 | ₩61,139 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,427 | ₩64,425 | ₩62,185 | ₩63,875 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,469 | ₩62,950 | ₩60,469 | ₩62,843 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,973 | ₩61,059 | ₩58,873 | ₩60,321 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,534 | ₩63,553 | ₩59,946 | ₩60,174 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,957 | ₩63,956 | ₩61,394 | ₩63,701 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,327 | ₩63,164 | ₩60,710 | ₩62,373 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,180 | ₩62,467 | ₩60,603 | ₩61,367 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩61,059 | ₩61,716 | ₩59,275 | ₩61,273 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,233 | ₩61,770 | ₩60,710 | ₩60,844 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,885 | ₩61,944 | ₩60,335 | ₩61,220 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,911 | ₩61,461 | ₩59,946 | ₩60,335 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩60,067 | ₩61,408 | ₩59,570 | ₩60,697 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,565 | ₩60,348 | ₩58,001 | ₩59,999 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,524 | ₩58,886 | ₩57,773 | ₩58,202 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩58,122 | ₩58,310 | ₩57,116 | ₩58,202 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,620 | ₩58,350 | ₩56,298 | ₩58,296 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,875 | ₩57,156 | ₩56,325 | ₩56,727 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,942 | ₩57,371 | ₩56,419 | ₩57,143 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,480 | ₩56,459 | ₩55,279 | ₩56,432 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,721 | ₩56,888 | ₩55,628 | ₩55,708 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩54,984 | ₩56,003 | ₩54,970 | ₩55,695 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,965 | ₩55,333 | ₩53,965 | ₩55,011 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,737 | ₩55,024 | ₩53,616 | ₩54,488 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,555 | ₩54,662 | ₩52,852 | ₩53,911 | -1.18% | 31.2만 |
|---|