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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,762 | ₩31,236 | ₩27,082 | ₩28,489 | -4.28% | 252.6만 |
| 2026.09.28–2026.10.02 | ₩30,325 | ₩31,102 | ₩28,944 | ₩29,896 | -1.41% | 234.5만 |
| 2026.09.21–2026.09.25 | ₩31,182 | ₩33,179 | ₩30,177 | ₩30,325 | -2.75% | 274.9만 |
| 2026.09.14–2026.09.18 | ₩34,318 | ₩34,506 | ₩31,222 | ₩31,289 | -8.82% | 471.9만 |
| 2026.09.08–2026.09.11 | ₩34,063 | ₩34,586 | ₩32,696 | ₩33,608 | -1.34% | 241.6만 |
| 2026.08.31–2026.09.04 | ₩35,457 | ₩37,454 | ₩33,742 | ₩34,264 | -3.36% | 275.1만 |
| 2026.08.24–2026.08.28 | ₩37,534 | ₩37,748 | ₩34,867 | ₩35,872 | -4.43% | 328.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,499 |
| ₩40,388 |
| ₩37,212 |
| ₩37,628 |
| -2.26% |
| 332.6만 |
| 2026.08.10–2026.08.14 | ₩35,953 | ₩39,316 | ₩35,122 | ₩39,048 | +8.61% | 398.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,650 | ₩37,909 | ₩34,559 | ₩36,341 | -0.84% | 459만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,398 | ₩37,561 | ₩34,251 | ₩35,953 | +4.52% | 303만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,232 | ₩34,412 | ₩32,897 | ₩33,876 | +1.94% | 237.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,402 | ₩34,921 | ₩30,593 | ₩33,581 | +3.64% | 270.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,201 | ₩34,010 | ₩31,088 | ₩32,281 | +0.25% | 265.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,986 | ₩32,361 | ₩28,542 | ₩32,120 | +0.42% | 348.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,127 | ₩32,214 | ₩26,921 | ₩31,638 | +12.48% | 591.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,283 | ₩29,641 | ₩26,640 | ₩28,395 | +4.08% | 396.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,095 | ₩28,462 | ₩26,559 | ₩26,934 | -0.59% | 417.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,601 | ₩30,325 | ₩26,800 | ₩26,961 | -8.92% | 367.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,070 | ₩31,624 | ₩29,655 | ₩29,735 | -1.11% | 215.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,437 | ₩33,098 | ₩29,159 | ₩30,097 | -4.26% | 395.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,599 | ₩34,613 | ₩29,400 | ₩30,512 | -11.81% | 518.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,388 | ₩48,871 | ₩25,675 | ₩34,050 | -29.63% | 706.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,278 | ₩51,229 | ₩45,882 | ₩48,522 | -3.49% | 148.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,787 | ₩53,145 | ₩48,375 | ₩50,599 | -0.37% | 145.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,546 | ₩52,448 | ₩48,924 | ₩50,546 | 0.00% | 148.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,360 | ₩50,974 | ₩43,979 | ₩50,425 | +11.17% | 315.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,557 | ₩49,849 | ₩44,006 | ₩45,788 | -3.72% | 250.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,294 | ₩49,514 | ₩46,646 | ₩47,289 | -2.08% | 173.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,340 | ₩51,068 | ₩46,928 | ₩47,316 | -4.10% | 169.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,098 | ₩49,474 | ₩47,035 | ₩48,763 | -0.68% | 164.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,934 | ₩51,912 | ₩48,227 | ₩49,634 | -2.55% | 231.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,175 | ₩51,685 | ₩46,686 | ₩51,591 | +0.81% | 274.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,299 | ₩52,033 | ₩47,892 | ₩51,363 | +4.19% | 237.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,958 | ₩54,941 | ₩45,360 | ₩49,045 | -7.39% | 312.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,378 | ₩56,241 | ₩52,730 | ₩53,051 | -2.44% | 177.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,473 | ₩58,264 | ₩53,628 | ₩54,633 | -4.94% | 172.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,353 | ₩60,850 | ₩56,937 | ₩57,648 | +0.51% | 109.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,443 | ₩59,443 | ₩56,040 | ₩58,143 | -2.19% | 157.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,041 | ₩61,628 | ₩58,559 | ₩59,430 | +0.66% | 140만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,097 | ₩62,767 | ₩58,827 | ₩59,577 | -4.06% | 93.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,587 | ₩64,321 | ₩60,850 | ₩62,056 | +0.76% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,783 | ₩64,656 | ₩60,314 | ₩62,378 | +2.62% | 256.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,515 | ₩62,217 | ₩57,192 | ₩60,462 | -0.09% | 186.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,284 | ₩63,209 | ₩59,430 | ₩59,751 | -4.07% | 183.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,783 | ₩63,423 | ₩60,636 | ₩62,525 | +2.87% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,529 | ₩62,271 | ₩58,639 | ₩60,475 | -0.09% | 173.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,926 | ₩64,375 | ₩58,827 | ₩61,239 | +2.19% | 241만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,011 | ₩63,906 | ₩59,229 | ₩60,127 | -1.45% | 259.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,519 | ₩61,896 | ₩57,956 | ₩60,797 | +3.89% | 238만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,897 | ₩58,840 | ₩56,254 | ₩58,157 | +2.21% | 139.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,695 | ₩56,844 | ₩53,574 | ₩56,388 | +5.02% | 122.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,512 | ₩54,619 | ₩52,810 | ₩53,869 | -1.18% | 31.2만 |
|---|