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 | ₩29,781 | ₩31,256 | ₩27,100 | ₩28,508 | -4.28% | 252.6만 |
| 2026.09.28–2026.10.02 | ₩30,345 | ₩31,122 | ₩28,963 | ₩29,915 | -1.41% | 234.5만 |
| 2026.09.21–2026.09.25 | ₩31,203 | ₩33,201 | ₩30,197 | ₩30,345 | -2.75% | 274.9만 |
| 2026.09.14–2026.09.18 | ₩34,340 | ₩34,528 | ₩31,243 | ₩31,310 | -8.82% | 471.9만 |
| 2026.09.08–2026.09.11 | ₩34,086 | ₩34,609 | ₩32,718 | ₩33,630 | -1.34% | 241.6만 |
| 2026.08.31–2026.09.04 | ₩35,480 | ₩37,478 | ₩33,764 | ₩34,287 | -3.36% | 275.1만 |
| 2026.08.24–2026.08.28 | ₩37,559 | ₩37,773 | ₩34,890 | ₩35,896 | -4.43% | 328.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,524 |
| ₩40,415 |
| ₩37,237 |
| ₩37,652 |
| -2.26% |
| 332.6만 |
| 2026.08.10–2026.08.14 | ₩35,976 | ₩39,342 | ₩35,145 | ₩39,074 | +8.61% | 398.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,674 | ₩37,934 | ₩34,582 | ₩36,365 | -0.84% | 459만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,421 | ₩37,585 | ₩34,273 | ₩35,976 | +4.52% | 303만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,254 | ₩34,434 | ₩32,919 | ₩33,898 | +1.94% | 237.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,423 | ₩34,944 | ₩30,613 | ₩33,603 | +3.64% | 270.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,222 | ₩34,032 | ₩31,109 | ₩32,302 | +0.25% | 265.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,007 | ₩32,383 | ₩28,561 | ₩32,141 | +0.42% | 348.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,145 | ₩32,235 | ₩26,939 | ₩31,659 | +12.48% | 591.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,301 | ₩29,661 | ₩26,657 | ₩28,414 | +4.08% | 396.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,113 | ₩28,481 | ₩26,577 | ₩26,952 | -0.59% | 417.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,620 | ₩30,345 | ₩26,818 | ₩26,979 | -8.92% | 367.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,090 | ₩31,645 | ₩29,674 | ₩29,755 | -1.11% | 215.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,458 | ₩33,120 | ₩29,178 | ₩30,117 | -4.26% | 395.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,622 | ₩34,635 | ₩29,419 | ₩30,532 | -11.81% | 518.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,420 | ₩48,903 | ₩25,692 | ₩34,072 | -29.63% | 706.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,311 | ₩51,263 | ₩45,912 | ₩48,554 | -3.49% | 148.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,820 | ₩53,180 | ₩48,406 | ₩50,632 | -0.37% | 145.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,579 | ₩52,483 | ₩48,956 | ₩50,579 | 0.00% | 148.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,389 | ₩51,008 | ₩44,008 | ₩50,458 | +11.17% | 315.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,589 | ₩49,881 | ₩44,035 | ₩45,819 | -3.72% | 250.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,326 | ₩49,546 | ₩46,677 | ₩47,320 | -2.08% | 173.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,372 | ₩51,102 | ₩46,958 | ₩47,347 | -4.10% | 169.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,131 | ₩49,506 | ₩47,066 | ₩48,795 | -0.68% | 164.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,968 | ₩51,946 | ₩48,259 | ₩49,667 | -2.55% | 231.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,209 | ₩51,719 | ₩46,717 | ₩51,625 | +0.81% | 274.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,332 | ₩52,067 | ₩47,924 | ₩51,397 | +4.19% | 237.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,992 | ₩54,977 | ₩45,389 | ₩49,077 | -7.39% | 312.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,414 | ₩56,278 | ₩52,764 | ₩53,086 | -2.44% | 177.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,511 | ₩58,302 | ₩53,663 | ₩54,668 | -4.94% | 172.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,391 | ₩60,890 | ₩56,975 | ₩57,686 | +0.51% | 109.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,482 | ₩59,482 | ₩56,076 | ₩58,182 | -2.19% | 157.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,080 | ₩61,668 | ₩58,597 | ₩59,469 | +0.66% | 140만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,137 | ₩62,808 | ₩58,866 | ₩59,616 | -4.06% | 93.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,628 | ₩64,363 | ₩60,890 | ₩62,097 | +0.76% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,823 | ₩64,698 | ₩60,354 | ₩62,419 | +2.62% | 256.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,555 | ₩62,258 | ₩57,230 | ₩60,501 | -0.09% | 186.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,325 | ₩63,250 | ₩59,469 | ₩59,791 | -4.07% | 183.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,823 | ₩63,465 | ₩60,676 | ₩62,566 | +2.87% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,568 | ₩62,312 | ₩58,678 | ₩60,515 | -0.09% | 173.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,965 | ₩64,417 | ₩58,866 | ₩61,279 | +2.19% | 241만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,051 | ₩63,948 | ₩59,268 | ₩60,166 | -1.45% | 259.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,557 | ₩61,936 | ₩57,994 | ₩60,837 | +3.89% | 238만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,935 | ₩58,879 | ₩56,291 | ₩58,195 | +2.21% | 139.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,730 | ₩56,881 | ₩53,609 | ₩56,425 | +5.02% | 122.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,548 | ₩54,655 | ₩52,845 | ₩53,904 | -1.18% | 31.2만 |
|---|