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 | ₩28,968 | ₩27,104 | ₩28,512 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,767 | ₩28,767 | ₩28,016 | ₩28,445 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,236 | ₩30,041 | ₩28,954 | ₩28,981 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,617 | ₩31,261 | ₩29,035 | ₩29,290 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,786 | ₩30,899 | ₩29,719 | ₩30,322 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,598 | ₩30,470 | ₩28,968 | ₩29,920 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,671 | ₩30,993 | ₩29,316 | ₩29,410 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,725 | ₩30,993 | ₩30,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,604 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,711 | ₩30,939 | ₩30,054 | ₩30,658 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,349 | ₩31,127 | ₩30,067 | ₩30,778 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,926 | ₩31,248 | ₩30,202 | ₩30,349 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,637 | ₩31,811 | ₩30,845 | ₩30,886 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,388 | ₩33,206 | ₩30,886 | ₩31,556 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,093 | ₩32,388 | ₩31,435 | ₩32,361 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,207 | ₩31,811 | ₩30,738 | ₩31,690 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,918 | ₩32,535 | ₩31,248 | ₩31,315 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,474 | ₩33,715 | ₩31,797 | ₩32,025 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,970 | ₩34,171 | ₩33,474 | ₩33,554 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,380 | ₩34,533 | ₩32,723 | ₩34,037 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,346 | ₩34,520 | ₩33,300 | ₩33,487 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,474 | ₩33,903 | ₩32,723 | ₩33,635 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,688 | ₩34,064 | ₩32,857 | ₩33,058 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,729 | ₩34,493 | ₩33,152 | ₩33,823 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,091 | ₩34,614 | ₩33,420 | ₩33,702 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩34,024 | ₩34,453 | ₩33,769 | ₩34,292 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,539 | ₩36,076 | ₩34,131 | ₩34,359 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,116 | ₩37,444 | ₩35,258 | ₩35,325 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,277 | ₩37,484 | ₩36,102 | ₩36,330 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,486 | ₩36,344 | ₩34,681 | ₩36,196 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,821 | ₩36,357 | ₩35,794 | ₩35,901 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,102 | ₩36,666 | ₩35,646 | ₩35,767 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,110 | ₩36,773 | ₩34,895 | ₩36,478 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩36,062 | ₩36,411 | ₩35,123 | ₩35,378 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,564 | ₩37,779 | ₩35,901 | ₩36,062 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,363 | ₩38,369 | ₩37,309 | ₩37,658 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,208 | ₩38,905 | ₩37,242 | ₩37,524 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,334 | ₩40,421 | ₩38,624 | ₩38,651 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,624 | ₩40,206 | ₩38,382 | ₩38,758 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,530 | ₩38,986 | ₩37,940 | ₩37,980 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,677 | ₩39,214 | ₩37,913 | ₩39,080 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩38,060 | ₩38,583 | ₩37,631 | ₩38,101 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,484 | ₩39,348 | ₩37,189 | ₩38,409 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,217 | ₩38,436 | ₩35,217 | ₩38,074 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,982 | ₩36,625 | ₩35,150 | ₩35,284 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩36,076 | ₩37,913 | ₩35,848 | ₩36,371 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,620 | ₩37,309 | ₩35,284 | ₩35,633 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,901 | ₩36,639 | ₩34,587 | ₩35,097 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,585 | ₩37,189 | ₩35,807 | ₩36,076 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,679 | ₩37,940 | ₩36,438 | ₩36,840 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,491 | ₩36,961 | ₩35,687 | ₩35,982 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,813 | ₩37,578 | ₩36,558 | ₩37,108 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,786 | ₩37,591 | ₩36,585 | ₩36,947 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,673 | ₩37,403 | ₩35,620 | ₩36,223 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,426 | ₩35,378 | ₩34,279 | ₩35,003 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,863 | ₩34,319 | ₩33,286 | ₩33,903 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,286 | ₩33,702 | ₩32,924 | ₩33,528 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,769 | ₩34,064 | ₩33,139 | ₩33,715 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,554 | ₩34,077 | ₩33,353 | ₩33,447 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,259 | ₩34,439 | ₩33,165 | ₩34,024 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,131 | ₩34,667 | ₩33,246 | ₩33,608 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,790 | ₩34,949 | ₩32,642 | ₩34,507 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,087 | ₩32,709 | ₩31,087 | ₩32,602 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,637 | ₩31,838 | ₩30,617 | ₩31,020 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,428 | ₩32,951 | ₩31,891 | ₩32,227 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,455 | ₩32,495 | ₩31,730 | ₩32,307 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,261 | ₩32,589 | ₩31,114 | ₩32,334 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,361 | ₩32,723 | ₩31,476 | ₩31,623 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,541 | ₩34,037 | ₩32,481 | ₩32,803 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,227 | ₩33,300 | ₩31,516 | ₩33,072 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩32,052 | ₩32,388 | ₩31,261 | ₩32,146 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,953 | ₩31,905 | ₩30,497 | ₩31,583 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,665 | ₩30,403 | ₩28,565 | ₩30,135 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩32,012 | ₩32,012 | ₩29,960 | ₩30,027 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,255 | ₩32,240 | ₩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 | ₩27,801 | ₩29,652 | ₩27,801 | ₩29,544 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,184 | ₩27,788 | ₩26,943 | ₩27,734 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,150 | ₩28,579 | ₩26,983 | ₩26,996 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,686 | ₩29,062 | ₩27,935 | ₩28,418 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,619 | ₩29,665 | ₩28,056 | ₩28,431 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,579 | ₩29,477 | ₩28,244 | ₩28,767 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,305 | ₩28,297 | ₩26,661 | ₩28,257 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,493 | ₩27,908 | ₩26,835 | ₩26,956 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,399 | ₩28,203 | ₩26,889 | ₩27,627 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,123 | ₩28,404 | ₩27,425 | ₩27,452 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,358 | ₩28,485 | ₩27,291 | ₩28,002 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,117 | ₩27,573 | ₩26,581 | ₩27,345 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩28,016 | ₩28,646 | ₩26,822 | ₩26,983 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,163 | ₩28,981 | ₩27,667 | ₩27,949 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,184 | ₩27,935 | ₩26,822 | ₩27,600 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,109 | ₩28,190 | ₩27,345 | ₩27,385 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,625 | ₩30,349 | ₩27,935 | ₩28,230 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,175 | ₩30,993 | ₩29,719 | ₩29,759 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,175 | ₩30,604 | ₩29,893 | ₩30,269 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩31,033 | ₩31,650 | ₩30,349 | ₩30,523 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,094 | ₩31,140 | ₩29,679 | ₩31,100 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,537 | ₩30,912 | ₩29,732 | ₩30,121 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,920 | ₩30,564 | ₩29,544 | ₩30,537 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,336 | ₩31,060 | ₩29,182 | ₩30,403 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,824 | ₩33,125 | ₩30,363 | ₩30,483 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,462 | ₩32,200 | ₩30,698 | ₩31,865 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,738 | ₩31,248 | ₩29,933 | ₩30,537 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,826 | ₩31,033 | ₩29,638 | ₩30,751 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,497 | ₩30,845 | ₩29,424 | ₩29,813 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩32,012 | ₩32,012 | ₩30,121 | ₩30,979 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,627 | ₩34,641 | ₩31,288 | ₩31,932 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,625 | ₩36,625 | ₩25,695 | ₩34,077 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,140 | ₩48,628 | ₩46,724 | ₩47,502 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,132 | ₩48,588 | ₩45,785 | ₩46,576 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,663 | ₩48,454 | ₩46,536 | ₩48,159 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,427 | ₩48,910 | ₩47,529 | ₩47,649 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,762 | ₩49,339 | ₩47,488 | ₩48,561 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,442 | ₩48,186 | ₩46,442 | ₩48,052 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,159 | ₩49,057 | ₩45,919 | ₩46,456 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,969 | ₩50,171 | ₩48,239 | ₩48,722 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,318 | ₩51,270 | ₩49,460 | ₩49,661 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,634 | ₩51,190 | ₩49,259 | ₩50,640 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,862 | ₩50,506 | ₩49,165 | ₩49,835 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,741 | ₩50,600 | ₩49,057 | ₩49,661 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,236 | ₩53,188 | ₩48,414 | ₩49,031 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,828 | ₩52,464 | ₩50,828 | ₩52,035 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,862 | ₩51,673 | ₩49,755 | ₩50,586 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,876 | ₩50,090 | ₩48,964 | ₩49,272 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,479 | ₩51,297 | ₩50,184 | ₩50,251 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,793 | ₩52,491 | ₩50,841 | ₩50,895 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,586 | ₩51,740 | ₩50,278 | ₩51,726 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,707 | ₩51,015 | ₩49,513 | ₩50,466 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,213 | ₩49,031 | ₩47,247 | ₩48,964 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,400 | ₩48,682 | ₩47,824 | ₩48,360 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,536 | ₩47,757 | ₩45,530 | ₩47,234 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,396 | ₩45,450 | ₩44,015 | ₩44,860 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩45,061 | ₩46,483 | ₩44,042 | ₩45,825 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,245 | ₩49,889 | ₩45,289 | ₩45,812 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,400 | ₩49,218 | ₩47,153 | ₩49,111 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,596 | ₩47,663 | ₩46,308 | ₩47,488 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,762 | ₩49,071 | ₩46,992 | ₩47,327 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,213 | ₩49,554 | ₩48,213 | ₩48,803 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,877 | ₩48,736 | ₩47,529 | ₩48,441 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,475 | ₩48,159 | ₩46,684 | ₩47,877 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,333 | ₩48,682 | ₩47,140 | ₩47,904 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,259 | ₩49,674 | ₩46,965 | ₩47,354 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,897 | ₩49,876 | ₩48,280 | ₩48,990 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,674 | ₩49,768 | ₩49,017 | ₩49,178 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,439 | ₩51,109 | ₩50,171 | ₩50,264 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,379 | ₩50,948 | ₩49,379 | ₩50,157 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,722 | ₩49,513 | ₩47,850 | ₩48,803 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,280 | ₩49,031 | ₩47,810 | ₩48,508 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,958 | ₩48,776 | ₩47,073 | ₩48,749 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,280 | ₩48,709 | ₩47,341 | ₩48,226 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,138 | ₩49,138 | ₩47,542 | ₩48,400 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,211 | ₩50,211 | ₩48,266 | ₩49,674 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,136 | ₩51,512 | ₩49,916 | ₩50,774 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,887 | ₩51,887 | ₩50,452 | ₩51,632 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,948 | ₩51,860 | ₩48,749 | ₩51,793 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,975 | ₩51,954 | ₩50,224 | ₩51,699 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,331 | ₩51,726 | ₩49,835 | ₩51,632 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,569 | ₩51,257 | ₩47,569 | ₩51,069 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,730 | ₩48,575 | ₩46,724 | ₩47,985 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,862 | ₩50,278 | ₩46,939 | ₩47,408 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,217 | ₩51,391 | ₩49,795 | ₩50,144 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,747 | ₩52,075 | ₩50,573 | ₩51,404 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,345 | ₩51,015 | ₩49,715 | ₩50,962 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,259 | ₩50,653 | ₩49,044 | ₩50,318 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,339 | ₩49,983 | ₩47,931 | ₩48,950 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,236 | ₩52,397 | ₩45,396 | ₩49,084 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,832 | ₩54,891 | ₩53,041 | ₩54,516 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,261 | ₩54,261 | ₩52,558 | ₩53,778 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,268 | ₩54,985 | ₩53,268 | ₩54,100 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩53,000 | ₩53,590 | ₩52,410 | ₩53,121 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,644 | ₩53,872 | ₩52,772 | ₩53,094 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,644 | ₩54,556 | ₩52,772 | ₩52,920 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,696 | ₩55,696 | ₩53,577 | ₩53,738 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,441 | ₩56,098 | ₩52,973 | ₩55,830 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,422 | ₩56,286 | ₩54,207 | ₩55,294 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,355 | ₩55,320 | ₩53,671 | ₩54,677 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,495 | ₩55,924 | ₩54,033 | ₩54,207 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,790 | ₩56,407 | ₩55,347 | ₩55,374 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,399 | ₩57,399 | ₩55,213 | ₩55,629 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,520 | ₩58,311 | ₩57,158 | ₩57,708 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,633 | ₩58,861 | ₩56,983 | ₩57,694 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,666 | ₩60,899 | ₩58,472 | ₩58,901 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,485 | ₩60,148 | ₩57,989 | ₩59,424 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,399 | ₩58,928 | ₩57,399 | ₩58,351 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,654 | ₩58,915 | ₩57,332 | ₩58,190 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,144 | ₩58,472 | ₩56,796 | ₩58,056 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,198 | ₩58,391 | ₩56,125 | ₩56,997 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,372 | ₩58,271 | ₩56,085 | ₩57,533 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,491 | ₩59,491 | ₩57,372 | ₩57,520 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,920 | ₩60,698 | ₩59,102 | ₩59,478 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,692 | ₩60,765 | ₩59,572 | ₩60,148 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,886 | ₩60,993 | ₩59,156 | ₩60,417 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,451 | ₩61,677 | ₩58,995 | ₩60,832 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩59,089 | ₩59,974 | ₩58,606 | ₩59,800 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,738 | ₩62,817 | ₩58,874 | ₩59,625 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,677 | ₩62,294 | ₩60,698 | ₩61,168 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩62,012 | ₩62,012 | ₩61,194 | ₩61,677 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩62,147 | ₩62,388 | ₩61,422 | ₩62,133 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩63,112 | ₩63,112 | ₩61,355 | ₩62,106 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,273 | ₩64,373 | ₩62,066 | ₩62,884 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,790 | ₩64,064 | ₩62,281 | ₩63,273 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,637 | ₩63,193 | ₩60,899 | ₩62,857 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩63,032 | ₩63,568 | ₩62,294 | ₩62,428 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,434 | ₩64,601 | ₩62,924 | ₩63,233 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,382 | ₩64,708 | ₩61,382 | ₩63,273 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,288 | ₩62,308 | ₩61,047 | ₩61,570 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,832 | ₩61,114 | ₩60,363 | ₩60,846 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,779 | ₩62,267 | ₩60,242 | ₩60,510 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,773 | ₩61,543 | ₩59,545 | ₩60,993 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,284 | ₩59,719 | ₩57,238 | ₩59,290 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,585 | ₩60,349 | ₩57,936 | ₩58,003 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,564 | ₩60,564 | ₩58,982 | ₩59,102 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,859 | ₩60,966 | ₩59,478 | ₩59,800 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,712 | ₩61,717 | ₩60,484 | ₩60,899 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,329 | ₩61,543 | ₩60,430 | ₩60,993 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩62,053 | ₩63,246 | ₩60,671 | ₩60,846 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,334 | ₩63,260 | ₩60,792 | ₩61,463 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,670 | ₩63,474 | ₩62,147 | ₩62,576 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,831 | ₩63,287 | ₩62,240 | ₩62,401 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,315 | ₩63,407 | ₩61,315 | ₩62,804 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,832 | ₩62,187 | ₩60,685 | ₩61,436 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,928 | ₩61,101 | ₩58,687 | ₩60,524 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,189 | ₩61,556 | ₩58,861 | ₩59,116 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,215 | ₩60,913 | ₩59,692 | ₩59,853 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,336 | ₩61,382 | ₩59,692 | ₩60,122 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,577 | ₩62,321 | ₩60,269 | ₩60,510 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,907 | ₩61,543 | ₩59,317 | ₩61,288 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,434 | ₩64,038 | ₩60,631 | ₩61,141 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,428 | ₩64,426 | ₩62,187 | ₩63,877 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,470 | ₩62,951 | ₩60,470 | ₩62,844 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,974 | ₩61,060 | ₩58,874 | ₩60,323 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,535 | ₩63,555 | ₩59,947 | ₩60,175 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,959 | ₩63,957 | ₩61,396 | ₩63,702 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,329 | ₩63,166 | ₩60,712 | ₩62,375 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,181 | ₩62,468 | ₩60,604 | ₩61,369 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩61,060 | ₩61,717 | ₩59,277 | ₩61,275 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,235 | ₩61,771 | ₩60,712 | ₩60,846 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,886 | ₩61,945 | ₩60,336 | ₩61,221 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,913 | ₩61,463 | ₩59,947 | ₩60,336 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩60,068 | ₩61,409 | ₩59,572 | ₩60,698 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,566 | ₩60,349 | ₩58,003 | ₩60,001 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,526 | ₩58,888 | ₩57,775 | ₩58,204 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩58,123 | ₩58,311 | ₩57,117 | ₩58,204 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,621 | ₩58,351 | ₩56,299 | ₩58,298 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,876 | ₩57,158 | ₩56,326 | ₩56,729 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,943 | ₩57,372 | ₩56,420 | ₩57,144 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,481 | ₩56,460 | ₩55,280 | ₩56,433 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,723 | ₩56,889 | ₩55,629 | ₩55,709 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩54,985 | ₩56,004 | ₩54,972 | ₩55,696 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,966 | ₩55,334 | ₩53,966 | ₩55,012 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,738 | ₩55,025 | ₩53,617 | ₩54,489 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,556 | ₩54,663 | ₩52,853 | ₩53,912 | -1.18% | 31.2만 |
|---|