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 | ₩28,360 | ₩28,963 | ₩27,100 | ₩28,508 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,762 | ₩28,762 | ₩28,011 | ₩28,440 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,232 | ₩30,036 | ₩28,950 | ₩28,977 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,613 | ₩31,256 | ₩29,030 | ₩29,285 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,781 | ₩30,894 | ₩29,714 | ₩30,318 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,594 | ₩30,465 | ₩28,963 | ₩29,915 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,666 | ₩30,988 | ₩29,312 | ₩29,406 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,720 | ₩30,988 | ₩30,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,599 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,707 | ₩30,935 | ₩30,050 | ₩30,653 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,345 | ₩31,122 | ₩30,063 | ₩30,774 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,921 | ₩31,243 | ₩30,197 | ₩30,345 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,632 | ₩31,806 | ₩30,841 | ₩30,881 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,383 | ₩33,201 | ₩30,881 | ₩31,551 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,088 | ₩32,383 | ₩31,431 | ₩32,356 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,203 | ₩31,806 | ₩30,733 | ₩31,685 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,913 | ₩32,530 | ₩31,243 | ₩31,310 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,469 | ₩33,710 | ₩31,793 | ₩32,021 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,965 | ₩34,166 | ₩33,469 | ₩33,549 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,375 | ₩34,528 | ₩32,718 | ₩34,032 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,340 | ₩34,515 | ₩33,295 | ₩33,482 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,469 | ₩33,898 | ₩32,718 | ₩33,630 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,683 | ₩34,059 | ₩32,852 | ₩33,053 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,724 | ₩34,488 | ₩33,147 | ₩33,817 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,086 | ₩34,609 | ₩33,415 | ₩33,697 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩34,019 | ₩34,448 | ₩33,764 | ₩34,287 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,534 | ₩36,070 | ₩34,126 | ₩34,354 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,110 | ₩37,438 | ₩35,252 | ₩35,319 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,271 | ₩37,478 | ₩36,097 | ₩36,325 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,480 | ₩36,338 | ₩34,676 | ₩36,191 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,815 | ₩36,352 | ₩35,789 | ₩35,896 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,097 | ₩36,660 | ₩35,641 | ₩35,762 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,105 | ₩36,767 | ₩34,890 | ₩36,472 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩36,057 | ₩36,405 | ₩35,118 | ₩35,373 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,559 | ₩37,773 | ₩35,896 | ₩36,057 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,357 | ₩38,363 | ₩37,304 | ₩37,652 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,202 | ₩38,900 | ₩37,237 | ₩37,518 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,329 | ₩40,415 | ₩38,618 | ₩38,645 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,618 | ₩40,200 | ₩38,377 | ₩38,752 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,524 | ₩38,980 | ₩37,934 | ₩37,974 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,672 | ₩39,208 | ₩37,907 | ₩39,074 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩38,055 | ₩38,578 | ₩37,626 | ₩38,095 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,478 | ₩39,342 | ₩37,183 | ₩38,403 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,212 | ₩38,430 | ₩35,212 | ₩38,068 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,976 | ₩36,620 | ₩35,145 | ₩35,279 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩36,070 | ₩37,907 | ₩35,842 | ₩36,365 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,614 | ₩37,304 | ₩35,279 | ₩35,628 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,896 | ₩36,633 | ₩34,582 | ₩35,091 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,580 | ₩37,183 | ₩35,802 | ₩36,070 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,674 | ₩37,934 | ₩36,432 | ₩36,835 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,486 | ₩36,955 | ₩35,681 | ₩35,976 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,808 | ₩37,572 | ₩36,553 | ₩37,103 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,781 | ₩37,585 | ₩36,580 | ₩36,942 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,668 | ₩37,398 | ₩35,614 | ₩36,218 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,421 | ₩35,373 | ₩34,273 | ₩34,997 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,858 | ₩34,314 | ₩33,281 | ₩33,898 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,281 | ₩33,697 | ₩32,919 | ₩33,523 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,764 | ₩34,059 | ₩33,134 | ₩33,710 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,549 | ₩34,072 | ₩33,348 | ₩33,442 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,254 | ₩34,434 | ₩33,160 | ₩34,019 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,126 | ₩34,662 | ₩33,241 | ₩33,603 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,785 | ₩34,944 | ₩32,638 | ₩34,501 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,082 | ₩32,705 | ₩31,082 | ₩32,597 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,632 | ₩31,833 | ₩30,613 | ₩31,015 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,423 | ₩32,946 | ₩31,887 | ₩32,222 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,450 | ₩32,490 | ₩31,726 | ₩32,302 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,256 | ₩32,584 | ₩31,109 | ₩32,329 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,356 | ₩32,718 | ₩31,471 | ₩31,618 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,536 | ₩34,032 | ₩32,477 | ₩32,798 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,222 | ₩33,295 | ₩31,511 | ₩33,067 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩32,048 | ₩32,383 | ₩31,256 | ₩32,141 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,948 | ₩31,900 | ₩30,492 | ₩31,578 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,661 | ₩30,398 | ₩28,561 | ₩30,130 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩32,007 | ₩32,007 | ₩29,956 | ₩30,023 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,251 | ₩32,235 | ₩30,157 | ₩31,659 | +4.65% | 261.4만 |
|---|
| 2026.06.25 | ₩29,540 | ₩31,498 | ₩29,540 | ₩30,385 | +2.86% | 116.2만 |
|---|
| 2026.06.24 | ₩27,797 | ₩29,647 | ₩27,797 | ₩29,540 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,180 | ₩27,783 | ₩26,939 | ₩27,730 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,145 | ₩28,575 | ₩26,979 | ₩26,992 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,682 | ₩29,057 | ₩27,931 | ₩28,414 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,615 | ₩29,661 | ₩28,052 | ₩28,427 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,575 | ₩29,473 | ₩28,239 | ₩28,762 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,301 | ₩28,293 | ₩26,657 | ₩28,253 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,488 | ₩27,904 | ₩26,831 | ₩26,952 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,395 | ₩28,199 | ₩26,885 | ₩27,623 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,119 | ₩28,400 | ₩27,421 | ₩27,448 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,354 | ₩28,481 | ₩27,287 | ₩27,998 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,113 | ₩27,569 | ₩26,577 | ₩27,341 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩28,011 | ₩28,642 | ₩26,818 | ₩26,979 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,159 | ₩28,977 | ₩27,663 | ₩27,944 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,180 | ₩27,931 | ₩26,818 | ₩27,596 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,105 | ₩28,186 | ₩27,341 | ₩27,381 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,620 | ₩30,345 | ₩27,931 | ₩28,226 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,170 | ₩30,988 | ₩29,714 | ₩29,755 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,170 | ₩30,599 | ₩29,889 | ₩30,264 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩31,028 | ₩31,645 | ₩30,345 | ₩30,519 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,090 | ₩31,136 | ₩29,674 | ₩31,095 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,532 | ₩30,908 | ₩29,728 | ₩30,117 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,915 | ₩30,559 | ₩29,540 | ₩30,532 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,331 | ₩31,055 | ₩29,178 | ₩30,398 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,820 | ₩33,120 | ₩30,358 | ₩30,479 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,458 | ₩32,195 | ₩30,693 | ₩31,860 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,733 | ₩31,243 | ₩29,929 | ₩30,532 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,822 | ₩31,028 | ₩29,634 | ₩30,747 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,492 | ₩30,841 | ₩29,419 | ₩29,808 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩32,007 | ₩32,007 | ₩30,117 | ₩30,975 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,622 | ₩34,635 | ₩31,283 | ₩31,927 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,620 | ₩36,620 | ₩25,692 | ₩34,072 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,133 | ₩48,621 | ₩46,717 | ₩47,495 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,125 | ₩48,581 | ₩45,778 | ₩46,569 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,656 | ₩48,447 | ₩46,529 | ₩48,152 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,420 | ₩48,903 | ₩47,521 | ₩47,642 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,755 | ₩49,332 | ₩47,481 | ₩48,554 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,435 | ₩48,179 | ₩46,435 | ₩48,044 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,152 | ₩49,050 | ₩45,912 | ₩46,449 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,962 | ₩50,163 | ₩48,232 | ₩48,715 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,311 | ₩51,263 | ₩49,452 | ₩49,654 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,627 | ₩51,182 | ₩49,251 | ₩50,632 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,855 | ₩50,498 | ₩49,157 | ₩49,828 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,734 | ₩50,592 | ₩49,050 | ₩49,654 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,228 | ₩53,180 | ₩48,406 | ₩49,023 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,820 | ₩52,456 | ₩50,820 | ₩52,027 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,855 | ₩51,665 | ₩49,747 | ₩50,579 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,868 | ₩50,083 | ₩48,956 | ₩49,265 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,471 | ₩51,289 | ₩50,176 | ₩50,244 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,786 | ₩52,483 | ₩50,834 | ₩50,887 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,579 | ₩51,732 | ₩50,270 | ₩51,719 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,699 | ₩51,008 | ₩49,506 | ₩50,458 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,205 | ₩49,023 | ₩47,240 | ₩48,956 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,393 | ₩48,675 | ₩47,816 | ₩48,353 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,529 | ₩47,749 | ₩45,524 | ₩47,226 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,389 | ₩45,443 | ₩44,008 | ₩44,853 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩45,054 | ₩46,476 | ₩44,035 | ₩45,819 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,238 | ₩49,881 | ₩45,282 | ₩45,805 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,393 | ₩49,211 | ₩47,146 | ₩49,104 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,589 | ₩47,656 | ₩46,301 | ₩47,481 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,755 | ₩49,064 | ₩46,985 | ₩47,320 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,205 | ₩49,546 | ₩48,205 | ₩48,795 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,870 | ₩48,728 | ₩47,521 | ₩48,433 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,468 | ₩48,152 | ₩46,677 | ₩47,870 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,326 | ₩48,675 | ₩47,133 | ₩47,897 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,251 | ₩49,667 | ₩46,958 | ₩47,347 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,889 | ₩49,868 | ₩48,272 | ₩48,983 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,667 | ₩49,761 | ₩49,010 | ₩49,171 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,431 | ₩51,102 | ₩50,163 | ₩50,257 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,372 | ₩50,941 | ₩49,372 | ₩50,150 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,715 | ₩49,506 | ₩47,843 | ₩48,795 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,272 | ₩49,023 | ₩47,803 | ₩48,500 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,951 | ₩48,769 | ₩47,066 | ₩48,742 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,272 | ₩48,701 | ₩47,334 | ₩48,219 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,131 | ₩49,131 | ₩47,535 | ₩48,393 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,203 | ₩50,203 | ₩48,259 | ₩49,667 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,129 | ₩51,504 | ₩49,908 | ₩50,766 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,879 | ₩51,879 | ₩50,445 | ₩51,625 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,941 | ₩51,853 | ₩48,742 | ₩51,786 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,968 | ₩51,946 | ₩50,217 | ₩51,692 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,324 | ₩51,719 | ₩49,828 | ₩51,625 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,562 | ₩51,249 | ₩47,562 | ₩51,061 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,723 | ₩48,567 | ₩46,717 | ₩47,977 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,855 | ₩50,270 | ₩46,932 | ₩47,401 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,209 | ₩51,383 | ₩49,788 | ₩50,136 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,740 | ₩52,067 | ₩50,565 | ₩51,397 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,337 | ₩51,008 | ₩49,707 | ₩50,954 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,251 | ₩50,646 | ₩49,037 | ₩50,311 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,332 | ₩49,975 | ₩47,924 | ₩48,943 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,228 | ₩52,389 | ₩45,389 | ₩49,077 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,824 | ₩54,883 | ₩53,033 | ₩54,508 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,253 | ₩54,253 | ₩52,550 | ₩53,770 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,261 | ₩54,977 | ₩53,261 | ₩54,092 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩52,992 | ₩53,582 | ₩52,402 | ₩53,113 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,636 | ₩53,864 | ₩52,764 | ₩53,086 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,636 | ₩54,548 | ₩52,764 | ₩52,912 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,688 | ₩55,688 | ₩53,569 | ₩53,730 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,433 | ₩56,090 | ₩52,966 | ₩55,822 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,414 | ₩56,278 | ₩54,199 | ₩55,285 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,347 | ₩55,312 | ₩53,663 | ₩54,668 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,486 | ₩55,916 | ₩54,025 | ₩54,199 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,781 | ₩56,398 | ₩55,339 | ₩55,366 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,391 | ₩57,391 | ₩55,205 | ₩55,621 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,511 | ₩58,302 | ₩57,149 | ₩57,699 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,624 | ₩58,852 | ₩56,975 | ₩57,686 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,657 | ₩60,890 | ₩58,463 | ₩58,892 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,477 | ₩60,139 | ₩57,981 | ₩59,415 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,391 | ₩58,919 | ₩57,391 | ₩58,343 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,645 | ₩58,906 | ₩57,323 | ₩58,182 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,136 | ₩58,463 | ₩56,787 | ₩58,048 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,189 | ₩58,383 | ₩56,117 | ₩56,988 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,364 | ₩58,262 | ₩56,076 | ₩57,525 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,482 | ₩59,482 | ₩57,364 | ₩57,511 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,911 | ₩60,689 | ₩59,093 | ₩59,469 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,683 | ₩60,756 | ₩59,563 | ₩60,139 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,877 | ₩60,984 | ₩59,147 | ₩60,408 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,442 | ₩61,668 | ₩58,986 | ₩60,823 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩59,080 | ₩59,965 | ₩58,597 | ₩59,791 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,729 | ₩62,808 | ₩58,866 | ₩59,616 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,668 | ₩62,285 | ₩60,689 | ₩61,158 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩62,003 | ₩62,003 | ₩61,185 | ₩61,668 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩62,137 | ₩62,379 | ₩61,413 | ₩62,124 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩63,103 | ₩63,103 | ₩61,346 | ₩62,097 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,264 | ₩64,363 | ₩62,057 | ₩62,875 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,781 | ₩64,055 | ₩62,271 | ₩63,264 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,628 | ₩63,183 | ₩60,890 | ₩62,848 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩63,022 | ₩63,559 | ₩62,285 | ₩62,419 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,425 | ₩64,591 | ₩62,915 | ₩63,223 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,373 | ₩64,698 | ₩61,373 | ₩63,264 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,279 | ₩62,298 | ₩61,038 | ₩61,561 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,823 | ₩61,105 | ₩60,354 | ₩60,837 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,770 | ₩62,258 | ₩60,233 | ₩60,501 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,764 | ₩61,534 | ₩59,536 | ₩60,984 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,276 | ₩59,710 | ₩57,230 | ₩59,281 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,576 | ₩60,341 | ₩57,927 | ₩57,994 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,555 | ₩60,555 | ₩58,973 | ₩59,093 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,850 | ₩60,957 | ₩59,469 | ₩59,791 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,703 | ₩61,708 | ₩60,475 | ₩60,890 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,319 | ₩61,534 | ₩60,421 | ₩60,984 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩62,043 | ₩63,237 | ₩60,662 | ₩60,837 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,325 | ₩63,250 | ₩60,783 | ₩61,453 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,660 | ₩63,465 | ₩62,137 | ₩62,566 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,821 | ₩63,277 | ₩62,231 | ₩62,392 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,306 | ₩63,398 | ₩61,306 | ₩62,794 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,823 | ₩62,178 | ₩60,676 | ₩61,427 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,919 | ₩61,091 | ₩58,678 | ₩60,515 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,180 | ₩61,547 | ₩58,852 | ₩59,107 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,206 | ₩60,904 | ₩59,683 | ₩59,844 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,327 | ₩61,373 | ₩59,683 | ₩60,113 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,568 | ₩62,312 | ₩60,260 | ₩60,501 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,898 | ₩61,534 | ₩59,308 | ₩61,279 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,425 | ₩64,028 | ₩60,622 | ₩61,132 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,419 | ₩64,417 | ₩62,178 | ₩63,867 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,461 | ₩62,942 | ₩60,461 | ₩62,835 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,965 | ₩61,051 | ₩58,866 | ₩60,314 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,526 | ₩63,545 | ₩59,938 | ₩60,166 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,950 | ₩63,948 | ₩61,386 | ₩63,693 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,319 | ₩63,156 | ₩60,703 | ₩62,365 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,172 | ₩62,459 | ₩60,595 | ₩61,360 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩61,051 | ₩61,708 | ₩59,268 | ₩61,266 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,225 | ₩61,762 | ₩60,703 | ₩60,837 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,877 | ₩61,936 | ₩60,327 | ₩61,212 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,904 | ₩61,453 | ₩59,938 | ₩60,327 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩60,059 | ₩61,400 | ₩59,563 | ₩60,689 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,557 | ₩60,341 | ₩57,994 | ₩59,992 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,517 | ₩58,879 | ₩57,766 | ₩58,195 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩58,115 | ₩58,302 | ₩57,109 | ₩58,195 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,613 | ₩58,343 | ₩56,291 | ₩58,289 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,868 | ₩57,149 | ₩56,318 | ₩56,720 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,935 | ₩57,364 | ₩56,412 | ₩57,136 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,473 | ₩56,452 | ₩55,272 | ₩56,425 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,714 | ₩56,881 | ₩55,621 | ₩55,701 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩54,977 | ₩55,996 | ₩54,963 | ₩55,688 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,958 | ₩55,326 | ₩53,958 | ₩55,004 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,730 | ₩55,017 | ₩53,609 | ₩54,481 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,548 | ₩54,655 | ₩52,845 | ₩53,904 | -1.18% | 31.2만 |
|---|