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 | ₩29,785 | ₩31,260 | ₩27,103 | ₩28,511 | -4.28% | 252.6만 |
| 2026.09.28–2026.10.02 | ₩30,348 | ₩31,126 | ₩28,967 | ₩29,919 | -1.41% | 234.5만 |
| 2026.09.21–2026.09.25 | ₩31,207 | ₩33,205 | ₩30,201 | ₩30,348 | -2.75% | 274.9만 |
| 2026.09.14–2026.09.18 | ₩34,345 | ₩34,533 | ₩31,247 | ₩31,314 | -8.82% | 471.9만 |
| 2026.09.08–2026.09.11 | ₩34,090 | ₩34,613 | ₩32,722 | ₩33,634 | -1.34% | 241.6만 |
| 2026.08.31–2026.09.04 | ₩35,485 | ₩37,483 | ₩33,768 | ₩34,291 | -3.36% | 275.1만 |
| 2026.08.24–2026.08.28 | ₩37,563 | ₩37,778 | ₩34,895 | ₩35,900 | -4.43% | 328.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,529 |
| ₩40,420 |
| ₩37,242 |
| ₩37,657 |
| -2.26% |
| 332.6만 |
| 2026.08.10–2026.08.14 | ₩35,981 | ₩39,347 | ₩35,149 | ₩39,079 | +8.61% | 398.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,678 | ₩37,939 | ₩34,586 | ₩36,370 | -0.84% | 459만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,425 | ₩37,590 | ₩34,278 | ₩35,981 | +4.52% | 303만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,259 | ₩34,439 | ₩32,923 | ₩33,902 | +1.94% | 237.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,427 | ₩34,948 | ₩30,617 | ₩33,607 | +3.64% | 270.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,226 | ₩34,036 | ₩31,113 | ₩32,306 | +0.25% | 265.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,011 | ₩32,387 | ₩28,565 | ₩32,145 | +0.42% | 348.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,149 | ₩32,239 | ₩26,942 | ₩31,663 | +12.48% | 591.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,304 | ₩29,664 | ₩26,660 | ₩28,417 | +4.08% | 396.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,116 | ₩28,484 | ₩26,580 | ₩26,956 | -0.59% | 417.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,624 | ₩30,348 | ₩26,821 | ₩26,982 | -8.92% | 367.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,094 | ₩31,649 | ₩29,678 | ₩29,758 | -1.11% | 215.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,462 | ₩33,124 | ₩29,182 | ₩30,120 | -4.26% | 395.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,626 | ₩34,640 | ₩29,423 | ₩30,536 | -11.81% | 518.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,426 | ₩48,909 | ₩25,695 | ₩34,077 | -29.63% | 706.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,317 | ₩51,269 | ₩45,918 | ₩48,560 | -3.49% | 148.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,827 | ₩53,187 | ₩48,413 | ₩50,639 | -0.37% | 145.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,585 | ₩52,489 | ₩48,962 | ₩50,585 | 0.00% | 148.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,395 | ₩51,014 | ₩44,014 | ₩50,464 | +11.17% | 315.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,595 | ₩49,888 | ₩44,041 | ₩45,824 | -3.72% | 250.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,332 | ₩49,553 | ₩46,683 | ₩47,326 | -2.08% | 173.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,378 | ₩51,108 | ₩46,964 | ₩47,353 | -4.10% | 169.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,137 | ₩49,512 | ₩47,072 | ₩48,802 | -0.68% | 164.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,974 | ₩51,953 | ₩48,265 | ₩49,673 | -2.55% | 231.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,215 | ₩51,725 | ₩46,723 | ₩51,631 | +0.81% | 274.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,338 | ₩52,074 | ₩47,930 | ₩51,403 | +4.19% | 237.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,999 | ₩54,984 | ₩45,395 | ₩49,083 | -7.39% | 312.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,421 | ₩56,285 | ₩52,771 | ₩53,093 | -2.44% | 177.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,518 | ₩58,310 | ₩53,670 | ₩54,675 | -4.94% | 172.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,398 | ₩60,898 | ₩56,982 | ₩57,693 | +0.51% | 109.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,490 | ₩59,490 | ₩56,084 | ₩58,189 | -2.19% | 157.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,088 | ₩61,676 | ₩58,605 | ₩59,476 | +0.66% | 140만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,145 | ₩62,816 | ₩58,873 | ₩59,624 | -4.06% | 93.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,636 | ₩64,371 | ₩60,898 | ₩62,105 | +0.76% | 98만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,831 | ₩64,707 | ₩60,362 | ₩62,427 | +2.62% | 256.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,563 | ₩62,266 | ₩57,237 | ₩60,509 | -0.09% | 186.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,333 | ₩63,258 | ₩59,476 | ₩59,798 | -4.07% | 183.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,831 | ₩63,473 | ₩60,683 | ₩62,574 | +2.87% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,576 | ₩62,320 | ₩58,685 | ₩60,522 | -0.09% | 173.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,973 | ₩64,425 | ₩58,873 | ₩61,287 | +2.19% | 241만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,059 | ₩63,956 | ₩59,275 | ₩60,174 | -1.45% | 259.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,565 | ₩61,944 | ₩58,001 | ₩60,844 | +3.89% | 238만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,942 | ₩58,886 | ₩56,298 | ₩58,202 | +2.21% | 139.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,737 | ₩56,888 | ₩53,616 | ₩56,432 | +5.02% | 122.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,555 | ₩54,662 | ₩52,852 | ₩53,911 | -1.18% | 31.2만 |
|---|