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 | ₩28,293 | ₩28,895 | ₩27,035 | ₩28,440 | +0.52% | 34.4만 |
| 2026.10.08 | ₩28,694 | ₩28,694 | ₩27,945 | ₩28,373 | -1.12% | 60.2만 |
| 2026.10.07 | ₩29,162 | ₩29,965 | ₩28,881 | ₩28,908 | -0.87% | 35.2만 |
| 2026.10.06 | ₩30,540 | ₩31,182 | ₩28,961 | ₩29,216 | -4.34% | 49.4만 |
| 2026.10.05 | ₩29,711 | ₩30,821 | ₩29,644 | ₩30,246 | +1.80% | 73.4만 |
| 2026.10.02 | ₩29,523 | ₩30,393 | ₩28,895 | ₩29,844 | +1.09% | 55.9만 |
| 2026.10.01 | ₩30,593 | ₩30,914 | ₩29,242 | ₩29,336 | -4.11% | 50.2만 |
| 2026.09.30 | ₩30,647 | ₩30,914 | ₩30,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,527 |
| -0.39% |
| 50.1만 |
| 2026.09.29 | ₩30,634 | ₩30,861 | ₩29,978 | ₩30,580 | -0.17% | 33.7만 |
|---|
| 2026.09.28 | ₩30,272 | ₩31,048 | ₩29,991 | ₩30,700 | +1.41% | 44.6만 |
|---|
| 2026.09.25 | ₩30,848 | ₩31,169 | ₩30,125 | ₩30,272 | -1.86% | 50.3만 |
|---|
| 2026.09.24 | ₩31,557 | ₩31,730 | ₩30,767 | ₩30,807 | -2.37% | 56.7만 |
|---|
| 2026.09.23 | ₩32,306 | ₩33,122 | ₩30,807 | ₩31,476 | -2.57% | 50.4만 |
|---|
| 2026.09.22 | ₩32,011 | ₩32,306 | ₩31,356 | ₩32,279 | +0.84% | 60.5만 |
|---|
| 2026.09.21 | ₩31,129 | ₩31,730 | ₩30,660 | ₩31,610 | +1.55% | 56.9만 |
|---|
| 2026.09.18 | ₩31,837 | ₩32,453 | ₩31,169 | ₩31,236 | -1.89% | 191.5만 |
|---|
| 2026.09.17 | ₩33,389 | ₩33,630 | ₩31,717 | ₩31,945 | -4.33% | 57.3만 |
|---|
| 2026.09.16 | ₩33,884 | ₩34,085 | ₩33,389 | ₩33,470 | -1.22% | 68.3만 |
|---|
| 2026.09.15 | ₩33,296 | ₩34,446 | ₩32,640 | ₩33,951 | +1.97% | 94.9만 |
|---|
| 2026.09.14 | ₩34,259 | ₩34,433 | ₩33,215 | ₩33,403 | -2.50% | 59.9만 |
|---|
| 2026.09.11 | ₩33,389 | ₩33,817 | ₩32,640 | ₩33,550 | +0.48% | 54.8만 |
|---|
| 2026.09.10 | ₩33,603 | ₩33,978 | ₩32,774 | ₩32,975 | -1.87% | 69.5만 |
|---|
| 2026.09.09 | ₩33,643 | ₩34,406 | ₩33,068 | ₩33,737 | +0.28% | 55.4만 |
|---|
| 2026.09.08 | ₩34,005 | ₩34,526 | ₩33,336 | ₩33,617 | -1.14% | 61.9만 |
|---|
| 2026.09.04 | ₩33,938 | ₩34,366 | ₩33,684 | ₩34,205 | +0.79% | 41.8만 |
|---|
| 2026.09.03 | ₩35,449 | ₩35,984 | ₩34,045 | ₩34,272 | -3.32% | 43.9만 |
|---|
| 2026.09.02 | ₩36,025 | ₩37,349 | ₩35,168 | ₩35,235 | -2.19% | 55만 |
|---|
| 2026.09.01 | ₩36,185 | ₩37,389 | ₩36,011 | ₩36,239 | +0.15% | 67.5만 |
|---|
| 2026.08.31 | ₩35,396 | ₩36,252 | ₩34,593 | ₩36,105 | +2.00% | 66.9만 |
|---|
| 2026.08.28 | ₩35,730 | ₩36,265 | ₩35,703 | ₩35,810 | +0.22% | 46.7만 |
|---|
| 2026.08.27 | ₩36,011 | ₩36,573 | ₩35,556 | ₩35,677 | -0.93% | 44.1만 |
|---|
| 2026.08.26 | ₩35,021 | ₩36,680 | ₩34,807 | ₩36,386 | +3.90% | 60.9만 |
|---|
| 2026.08.25 | ₩35,971 | ₩36,319 | ₩35,035 | ₩35,289 | -1.90% | 73.6만 |
|---|
| 2026.08.24 | ₩37,469 | ₩37,683 | ₩35,810 | ₩35,971 | -4.00% | 103.6만 |
|---|
| 2026.08.21 | ₩37,269 | ₩38,272 | ₩37,215 | ₩37,563 | +0.79% | 48.5만 |
|---|
| 2026.08.20 | ₩38,111 | ₩38,807 | ₩37,148 | ₩37,429 | -1.79% | 81.9만 |
|---|
| 2026.08.19 | ₩39,235 | ₩40,319 | ₩38,526 | ₩38,553 | -1.74% | 67.9만 |
|---|
| 2026.08.18 | ₩38,526 | ₩40,105 | ₩38,285 | ₩38,660 | +0.35% | 84.7만 |
|---|
| 2026.08.17 | ₩38,432 | ₩38,887 | ₩37,844 | ₩37,884 | -1.43% | 49.6만 |
|---|
| 2026.08.14 | ₩38,580 | ₩39,115 | ₩37,817 | ₩38,981 | +1.04% | 83.8만 |
|---|
| 2026.08.13 | ₩37,964 | ₩38,486 | ₩37,536 | ₩38,004 | +0.11% | 77.5만 |
|---|
| 2026.08.12 | ₩37,389 | ₩39,248 | ₩37,095 | ₩38,312 | +2.47% | 75.9만 |
|---|
| 2026.08.11 | ₩35,128 | ₩38,339 | ₩35,128 | ₩37,978 | +8.11% | 88.5만 |
|---|
| 2026.08.10 | ₩35,891 | ₩36,533 | ₩35,061 | ₩35,195 | -1.94% | 72.8만 |
|---|
| 2026.08.07 | ₩35,984 | ₩37,817 | ₩35,757 | ₩36,279 | +0.82% | 108.2만 |
|---|
| 2026.08.06 | ₩35,530 | ₩37,215 | ₩35,195 | ₩35,543 | +0.04% | 114만 |
|---|
| 2026.08.05 | ₩35,810 | ₩36,546 | ₩34,500 | ₩35,008 | -2.24% | 96.4만 |
|---|
| 2026.08.04 | ₩36,493 | ₩37,095 | ₩35,717 | ₩35,984 | -1.39% | 57.3만 |
|---|
| 2026.08.03 | ₩36,586 | ₩37,844 | ₩36,346 | ₩36,747 | +0.44% | 83.1만 |
|---|
| 2026.07.31 | ₩36,399 | ₩36,867 | ₩35,596 | ₩35,891 | -1.40% | 61.5만 |
|---|
| 2026.07.30 | ₩36,720 | ₩37,483 | ₩36,466 | ₩37,014 | +0.80% | 71.3만 |
|---|
| 2026.07.29 | ₩36,693 | ₩37,496 | ₩36,493 | ₩36,854 | +0.44% | 76.4만 |
|---|
| 2026.07.28 | ₩35,583 | ₩37,309 | ₩35,530 | ₩36,132 | +1.54% | 51.1만 |
|---|
| 2026.07.27 | ₩34,339 | ₩35,289 | ₩34,192 | ₩34,914 | +1.68% | 42.8만 |
|---|
| 2026.07.24 | ₩33,777 | ₩34,232 | ₩33,202 | ₩33,817 | +0.12% | 37만 |
|---|
| 2026.07.23 | ₩33,202 | ₩33,617 | ₩32,841 | ₩33,443 | +0.73% | 58.6만 |
|---|
| 2026.07.22 | ₩33,684 | ₩33,978 | ₩33,055 | ₩33,630 | -0.16% | 42.2만 |
|---|
| 2026.07.21 | ₩33,470 | ₩33,991 | ₩33,269 | ₩33,362 | -0.32% | 53.5만 |
|---|
| 2026.07.20 | ₩33,175 | ₩34,352 | ₩33,082 | ₩33,938 | +2.30% | 46만 |
|---|
| 2026.07.17 | ₩34,045 | ₩34,580 | ₩33,162 | ₩33,523 | -1.53% | 53.5만 |
|---|
| 2026.07.16 | ₩32,707 | ₩34,861 | ₩32,560 | ₩34,419 | +5.24% | 87.9만 |
|---|
| 2026.07.15 | ₩31,008 | ₩32,627 | ₩31,008 | ₩32,520 | +4.87% | 53.4만 |
|---|
| 2026.07.14 | ₩31,557 | ₩31,757 | ₩30,540 | ₩30,941 | -1.95% | 40.1만 |
|---|
| 2026.07.13 | ₩32,346 | ₩32,868 | ₩31,811 | ₩32,145 | -0.62% | 35.8만 |
|---|
| 2026.07.10 | ₩32,373 | ₩32,413 | ₩31,650 | ₩32,225 | -0.45% | 33.3만 |
|---|
| 2026.07.09 | ₩31,182 | ₩32,506 | ₩31,035 | ₩32,252 | +3.43% | 39.3만 |
|---|
| 2026.07.08 | ₩32,279 | ₩32,640 | ₩31,396 | ₩31,543 | -2.28% | 66.6만 |
|---|
| 2026.07.07 | ₩33,456 | ₩33,951 | ₩32,399 | ₩32,720 | -2.20% | 57.2만 |
|---|
| 2026.07.06 | ₩32,145 | ₩33,215 | ₩31,436 | ₩32,988 | +2.62% | 69.1만 |
|---|
| 2026.07.02 | ₩31,971 | ₩32,306 | ₩31,182 | ₩32,065 | +0.29% | 69.8만 |
|---|
| 2026.07.01 | ₩30,874 | ₩31,824 | ₩30,420 | ₩31,503 | +2.04% | 85.4만 |
|---|
| 2026.06.30 | ₩29,590 | ₩30,326 | ₩28,493 | ₩30,058 | +1.58% | 91.4만 |
|---|
| 2026.06.29 | ₩31,931 | ₩31,931 | ₩29,884 | ₩29,951 | -6.20% | 101.7만 |
|---|
| 2026.06.26 | ₩30,179 | ₩32,159 | ₩30,085 | ₩31,583 | +4.65% | 261.4만 |
|---|
| 2026.06.25 | ₩29,470 | ₩31,423 | ₩29,470 | ₩30,313 | +2.86% | 116.2만 |
|---|
| 2026.06.24 | ₩27,731 | ₩29,577 | ₩27,731 | ₩29,470 | +6.27% | 91.5만 |
|---|
| 2026.06.23 | ₩27,115 | ₩27,717 | ₩26,875 | ₩27,664 | +2.02% | 59.8만 |
|---|
| 2026.06.22 | ₩28,079 | ₩28,507 | ₩26,915 | ₩26,928 | -4.10% | 62.9만 |
|---|
| 2026.06.18 | ₩28,614 | ₩28,988 | ₩27,864 | ₩28,346 | -0.94% | 100.1만 |
|---|
| 2026.06.17 | ₩28,547 | ₩29,590 | ₩27,985 | ₩28,359 | -0.66% | 83.8만 |
|---|
| 2026.06.16 | ₩28,507 | ₩29,403 | ₩28,172 | ₩28,694 | +0.66% | 106.7만 |
|---|
| 2026.06.15 | ₩27,236 | ₩28,226 | ₩26,594 | ₩28,186 | +3.49% | 105.9만 |
|---|
| 2026.06.12 | ₩27,423 | ₩27,838 | ₩26,768 | ₩26,888 | -1.95% | 63.9만 |
|---|
| 2026.06.11 | ₩27,329 | ₩28,132 | ₩26,821 | ₩27,557 | +0.83% | 79.5만 |
|---|
| 2026.06.10 | ₩28,052 | ₩28,333 | ₩27,356 | ₩27,383 | -2.38% | 80만 |
|---|
| 2026.06.09 | ₩27,289 | ₩28,413 | ₩27,222 | ₩27,931 | +2.35% | 112.1만 |
|---|
| 2026.06.08 | ₩27,048 | ₩27,503 | ₩26,513 | ₩27,276 | +0.84% | 81.7만 |
|---|
| 2026.06.05 | ₩27,945 | ₩28,573 | ₩26,754 | ₩26,915 | -3.69% | 55.5만 |
|---|
| 2026.06.04 | ₩28,092 | ₩28,908 | ₩27,597 | ₩27,878 | -0.76% | 101만 |
|---|
| 2026.06.03 | ₩27,115 | ₩27,864 | ₩26,754 | ₩27,530 | +1.53% | 64.4만 |
|---|
| 2026.06.02 | ₩28,038 | ₩28,119 | ₩27,276 | ₩27,316 | -2.58% | 66.2만 |
|---|
| 2026.06.01 | ₩29,550 | ₩30,272 | ₩27,864 | ₩28,159 | -4.71% | 80.7만 |
|---|
| 2026.05.29 | ₩30,098 | ₩30,914 | ₩29,644 | ₩29,684 | -1.38% | 70만 |
|---|
| 2026.05.28 | ₩30,098 | ₩30,527 | ₩29,818 | ₩30,192 | +0.31% | 43.8만 |
|---|
| 2026.05.27 | ₩30,955 | ₩31,570 | ₩30,272 | ₩30,446 | -1.64% | 48.7만 |
|---|
| 2026.05.26 | ₩30,018 | ₩31,062 | ₩29,604 | ₩31,021 | +3.34% | 53.4만 |
|---|
| 2026.05.22 | ₩30,460 | ₩30,834 | ₩29,657 | ₩30,045 | -1.36% | 65.2만 |
|---|
| 2026.05.21 | ₩29,844 | ₩30,486 | ₩29,470 | ₩30,460 | +2.06% | 63.9만 |
|---|
| 2026.05.20 | ₩30,259 | ₩30,981 | ₩29,109 | ₩30,326 | +0.22% | 88만 |
|---|
| 2026.05.19 | ₩31,744 | ₩33,041 | ₩30,286 | ₩30,406 | -4.21% | 76.1만 |
|---|
| 2026.05.18 | ₩31,383 | ₩32,118 | ₩30,620 | ₩31,784 | +1.28% | 102만 |
|---|
| 2026.05.15 | ₩30,660 | ₩31,169 | ₩29,858 | ₩30,460 | -0.65% | 86.4만 |
|---|
| 2026.05.14 | ₩29,751 | ₩30,955 | ₩29,563 | ₩30,674 | +3.10% | 75.9만 |
|---|
| 2026.05.13 | ₩30,420 | ₩30,767 | ₩29,349 | ₩29,737 | -2.24% | 79.6만 |
|---|
| 2026.05.12 | ₩31,931 | ₩31,931 | ₩30,045 | ₩30,901 | -3.23% | 95.4만 |
|---|
| 2026.05.11 | ₩34,540 | ₩34,553 | ₩31,209 | ₩31,851 | -7.78% | 181.4만 |
|---|
| 2026.05.08 | ₩36,533 | ₩36,533 | ₩25,631 | ₩33,991 | -6.96% | 513.7만 |
|---|
| 2026.05.07 | ₩47,021 | ₩48,505 | ₩46,606 | ₩47,382 | +0.77% | 90.2만 |
|---|
| 2026.05.06 | ₩48,010 | ₩48,465 | ₩45,669 | ₩46,459 | -3.23% | 51.7만 |
|---|
| 2026.05.05 | ₩47,542 | ₩48,331 | ₩46,419 | ₩48,037 | +1.04% | 28.4만 |
|---|
| 2026.05.04 | ₩48,305 | ₩48,786 | ₩47,408 | ₩47,529 | -1.61% | 22.8만 |
|---|
| 2026.05.01 | ₩48,639 | ₩49,214 | ₩47,368 | ₩48,438 | -0.41% | 28.8만 |
|---|
| 2026.04.30 | ₩46,325 | ₩48,064 | ₩46,325 | ₩47,930 | +3.47% | 33.1만 |
|---|
| 2026.04.29 | ₩48,037 | ₩48,933 | ₩45,803 | ₩46,338 | -3.54% | 32.4만 |
|---|
| 2026.04.28 | ₩49,843 | ₩50,044 | ₩48,117 | ₩48,599 | -2.50% | 28.4만 |
|---|
| 2026.04.27 | ₩50,191 | ₩51,141 | ₩49,335 | ₩49,535 | -1.31% | 25.9만 |
|---|
| 2026.04.24 | ₩49,509 | ₩51,060 | ₩49,134 | ₩50,512 | +2.03% | 15.6만 |
|---|
| 2026.04.23 | ₩49,736 | ₩50,378 | ₩49,040 | ₩49,709 | -0.05% | 22.5만 |
|---|
| 2026.04.22 | ₩49,616 | ₩50,472 | ₩48,933 | ₩49,535 | -0.16% | 28만 |
|---|
| 2026.04.21 | ₩52,104 | ₩53,054 | ₩48,291 | ₩48,907 | -6.14% | 42.2만 |
|---|
| 2026.04.20 | ₩50,699 | ₩52,331 | ₩50,699 | ₩51,903 | +2.37% | 37.7만 |
|---|
| 2026.04.17 | ₩49,736 | ₩51,542 | ₩49,629 | ₩50,458 | +1.45% | 41.7만 |
|---|
| 2026.04.16 | ₩49,749 | ₩49,963 | ₩48,840 | ₩49,147 | -1.21% | 26.5만 |
|---|
| 2026.04.15 | ₩50,351 | ₩51,167 | ₩50,057 | ₩50,124 | -0.45% | 23.1만 |
|---|
| 2026.04.14 | ₩51,662 | ₩52,358 | ₩50,713 | ₩50,766 | -1.73% | 23.8만 |
|---|
| 2026.04.13 | ₩50,458 | ₩51,609 | ₩50,151 | ₩51,595 | +2.25% | 33.8만 |
|---|
| 2026.04.10 | ₩50,579 | ₩50,886 | ₩49,388 | ₩50,338 | -0.48% | 44.8만 |
|---|
| 2026.04.09 | ₩48,091 | ₩48,907 | ₩47,128 | ₩48,840 | +1.56% | 32.8만 |
|---|
| 2026.04.08 | ₩48,278 | ₩48,559 | ₩47,703 | ₩48,238 | -0.08% | 76.5만 |
|---|
| 2026.04.07 | ₩46,419 | ₩47,636 | ₩45,415 | ₩47,114 | +1.50% | 100.9만 |
|---|
| 2026.04.06 | ₩45,281 | ₩45,335 | ₩43,904 | ₩44,746 | -1.18% | 60.6만 |
|---|
| 2026.04.02 | ₩44,947 | ₩46,365 | ₩43,930 | ₩45,710 | +1.70% | 44.8만 |
|---|
| 2026.04.01 | ₩49,121 | ₩49,763 | ₩45,174 | ₩45,696 | -6.97% | 81.9만 |
|---|
| 2026.03.31 | ₩48,278 | ₩49,094 | ₩47,034 | ₩48,987 | +1.47% | 44.7만 |
|---|
| 2026.03.30 | ₩47,475 | ₩47,542 | ₩46,191 | ₩47,368 | -0.23% | 78.6만 |
|---|
| 2026.03.27 | ₩48,639 | ₩48,947 | ₩46,873 | ₩47,208 | -2.94% | 25.9만 |
|---|
| 2026.03.26 | ₩48,091 | ₩49,428 | ₩48,091 | ₩48,679 | +1.22% | 26.3만 |
|---|
| 2026.03.25 | ₩47,756 | ₩48,612 | ₩47,408 | ₩48,318 | +1.18% | 28만 |
|---|
| 2026.03.24 | ₩47,355 | ₩48,037 | ₩46,566 | ₩47,756 | +0.85% | 41.3만 |
|---|
| 2026.03.23 | ₩48,211 | ₩48,559 | ₩47,021 | ₩47,783 | -0.89% | 52.4만 |
|---|
| 2026.03.20 | ₩49,134 | ₩49,549 | ₩46,847 | ₩47,235 | -3.87% | 75.8만 |
|---|
| 2026.03.19 | ₩48,773 | ₩49,749 | ₩48,158 | ₩48,867 | +0.19% | 21만 |
|---|
| 2026.03.18 | ₩49,549 | ₩49,642 | ₩48,893 | ₩49,054 | -1.00% | 22만 |
|---|
| 2026.03.17 | ₩50,311 | ₩50,980 | ₩50,044 | ₩50,137 | -0.35% | 20.2만 |
|---|
| 2026.03.16 | ₩49,254 | ₩50,820 | ₩49,254 | ₩50,030 | +1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩48,599 | ₩49,388 | ₩47,729 | ₩48,679 | +0.17% | 36.7만 |
|---|
| 2026.03.12 | ₩48,158 | ₩48,907 | ₩47,689 | ₩48,385 | +0.47% | 24.4만 |
|---|
| 2026.03.11 | ₩47,837 | ₩48,653 | ₩46,954 | ₩48,626 | +1.65% | 27.9만 |
|---|
| 2026.03.10 | ₩48,158 | ₩48,586 | ₩47,221 | ₩48,104 | -0.11% | 33.5만 |
|---|
| 2026.03.09 | ₩49,014 | ₩49,014 | ₩47,422 | ₩48,278 | -1.50% | 42.1만 |
|---|
| 2026.03.06 | ₩50,084 | ₩50,084 | ₩48,144 | ₩49,549 | -1.07% | 38만 |
|---|
| 2026.03.05 | ₩51,007 | ₩51,381 | ₩49,790 | ₩50,646 | -0.71% | 41만 |
|---|
| 2026.03.04 | ₩51,756 | ₩51,756 | ₩50,325 | ₩51,502 | -0.49% | 46.1만 |
|---|
| 2026.03.03 | ₩50,820 | ₩51,729 | ₩48,626 | ₩51,662 | +1.66% | 57.6만 |
|---|
| 2026.03.02 | ₩50,846 | ₩51,823 | ₩50,097 | ₩51,569 | +1.42% | 48.9만 |
|---|
| 2026.02.27 | ₩50,204 | ₩51,595 | ₩49,709 | ₩51,502 | +2.58% | 72.6만 |
|---|
| 2026.02.26 | ₩47,449 | ₩51,127 | ₩47,449 | ₩50,940 | +7.36% | 55.2만 |
|---|
| 2026.02.25 | ₩47,609 | ₩48,452 | ₩46,606 | ₩47,863 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩49,736 | ₩50,151 | ₩46,820 | ₩47,288 | -4.92% | 72.1만 |
|---|
| 2026.02.23 | ₩51,087 | ₩51,261 | ₩49,669 | ₩50,017 | -2.09% | 43.5만 |
|---|
| 2026.02.20 | ₩50,619 | ₩51,943 | ₩50,445 | ₩51,274 | +1.29% | 55만 |
|---|
| 2026.02.19 | ₩50,218 | ₩50,886 | ₩49,589 | ₩50,833 | +1.23% | 27.4만 |
|---|
| 2026.02.18 | ₩49,134 | ₩50,525 | ₩48,920 | ₩50,191 | +2.15% | 37.7만 |
|---|
| 2026.02.17 | ₩49,214 | ₩49,856 | ₩47,810 | ₩48,826 | -0.79% | 117.6만 |
|---|
| 2026.02.13 | ₩52,104 | ₩52,264 | ₩45,281 | ₩48,960 | -6.03% | 142.6만 |
|---|
| 2026.02.12 | ₩53,696 | ₩54,752 | ₩52,906 | ₩54,378 | +1.27% | 78만 |
|---|
| 2026.02.11 | ₩54,124 | ₩54,124 | ₩52,425 | ₩53,642 | -0.89% | 28.9만 |
|---|
| 2026.02.10 | ₩53,134 | ₩54,846 | ₩53,134 | ₩53,963 | +1.56% | 34.1만 |
|---|
| 2026.02.09 | ₩52,866 | ₩53,455 | ₩52,278 | ₩52,987 | +0.23% | 29.2만 |
|---|
| 2026.02.06 | ₩53,508 | ₩53,736 | ₩52,639 | ₩52,960 | -1.02% | 29.1만 |
|---|
| 2026.02.05 | ₩53,508 | ₩54,418 | ₩52,639 | ₩52,786 | -1.35% | 26.5만 |
|---|
| 2026.02.04 | ₩55,555 | ₩55,555 | ₩53,442 | ₩53,602 | -3.52% | 32.3만 |
|---|
| 2026.02.03 | ₩55,301 | ₩55,956 | ₩52,840 | ₩55,689 | +0.70% | 47만 |
|---|
| 2026.02.02 | ₩54,284 | ₩56,144 | ₩54,070 | ₩55,154 | +1.60% | 42.3만 |
|---|
| 2026.01.30 | ₩54,217 | ₩55,181 | ₩53,535 | ₩54,538 | +0.59% | 61.4만 |
|---|
| 2026.01.29 | ₩55,354 | ₩55,783 | ₩53,896 | ₩54,070 | -2.32% | 38.4만 |
|---|
| 2026.01.28 | ₩55,649 | ₩56,264 | ₩55,207 | ₩55,234 | -0.75% | 30.6만 |
|---|
| 2026.01.27 | ₩57,254 | ₩57,254 | ₩55,074 | ₩55,488 | -3.08% | 24.3만 |
|---|
| 2026.01.26 | ₩57,374 | ₩58,164 | ₩57,013 | ₩57,562 | +0.33% | 17.7만 |
|---|
| 2026.01.23 | ₩58,485 | ₩58,712 | ₩56,839 | ₩57,548 | -1.60% | 25.6만 |
|---|
| 2026.01.22 | ₩59,515 | ₩60,745 | ₩58,324 | ₩58,752 | -1.28% | 30.9만 |
|---|
| 2026.01.21 | ₩58,338 | ₩59,996 | ₩57,843 | ₩59,274 | +1.61% | 24.4만 |
|---|
| 2026.01.20 | ₩57,254 | ₩58,779 | ₩57,254 | ₩58,204 | +1.66% | 28.3만 |
|---|
| 2026.01.16 | ₩57,508 | ₩58,766 | ₩57,187 | ₩58,043 | +0.93% | 31.4만 |
|---|
| 2026.01.15 | ₩57,000 | ₩58,324 | ₩56,652 | ₩57,909 | +1.60% | 32만 |
|---|
| 2026.01.14 | ₩57,053 | ₩58,244 | ₩55,983 | ₩56,853 | -0.35% | 44.4만 |
|---|
| 2026.01.13 | ₩57,227 | ₩58,124 | ₩55,943 | ₩57,388 | +0.28% | 26.7만 |
|---|
| 2026.01.12 | ₩59,341 | ₩59,341 | ₩57,227 | ₩57,374 | -3.31% | 23.5만 |
|---|
| 2026.01.09 | ₩59,769 | ₩60,545 | ₩58,953 | ₩59,327 | -0.74% | 23.6만 |
|---|
| 2026.01.08 | ₩59,541 | ₩60,612 | ₩59,421 | ₩59,996 | +0.76% | 25.1만 |
|---|
| 2026.01.07 | ₩60,732 | ₩60,839 | ₩59,006 | ₩60,264 | -0.77% | 30.5만 |
|---|
| 2026.01.06 | ₩59,301 | ₩61,521 | ₩58,846 | ₩60,679 | +2.32% | 34.9만 |
|---|
| 2026.01.05 | ₩58,940 | ₩59,822 | ₩58,458 | ₩59,648 | +1.20% | 25.9만 |
|---|
| 2026.01.02 | ₩60,585 | ₩62,658 | ₩58,725 | ₩59,475 | -1.83% | 25.2만 |
|---|
| 2025.12.31 | ₩61,521 | ₩62,137 | ₩60,545 | ₩61,013 | -0.83% | 31.4만 |
|---|
| 2025.12.30 | ₩61,856 | ₩61,856 | ₩61,040 | ₩61,521 | -0.54% | 17.5만 |
|---|
| 2025.12.29 | ₩61,989 | ₩62,230 | ₩61,267 | ₩61,976 | -0.02% | 19만 |
|---|
| 2025.12.26 | ₩62,953 | ₩62,953 | ₩61,200 | ₩61,949 | -1.59% | 22.1만 |
|---|
| 2025.12.24 | ₩63,113 | ₩64,210 | ₩61,909 | ₩62,725 | -0.61% | 10.9만 |
|---|
| 2025.12.23 | ₩62,632 | ₩63,902 | ₩62,123 | ₩63,113 | +0.77% | 38.7만 |
|---|
| 2025.12.22 | ₩61,481 | ₩63,033 | ₩60,745 | ₩62,698 | +1.98% | 26.3만 |
|---|
| 2025.12.19 | ₩62,872 | ₩63,407 | ₩62,137 | ₩62,270 | -0.96% | 99.3만 |
|---|
| 2025.12.18 | ₩63,274 | ₩64,437 | ₩62,765 | ₩63,073 | -0.32% | 35.4만 |
|---|
| 2025.12.17 | ₩61,227 | ₩64,545 | ₩61,227 | ₩63,113 | +3.08% | 67.7만 |
|---|
| 2025.12.16 | ₩61,133 | ₩62,150 | ₩60,893 | ₩61,414 | +0.46% | 32만 |
|---|
| 2025.12.15 | ₩60,679 | ₩60,959 | ₩60,210 | ₩60,692 | +0.02% | 22.5만 |
|---|
| 2025.12.12 | ₩60,625 | ₩62,110 | ₩60,090 | ₩60,357 | -0.44% | 31.5만 |
|---|
| 2025.12.11 | ₩59,622 | ₩61,388 | ₩59,394 | ₩60,839 | +2.04% | 44.4만 |
|---|
| 2025.12.10 | ₩58,137 | ₩59,568 | ₩57,093 | ₩59,140 | +1.73% | 42만 |
|---|
| 2025.12.09 | ₩59,434 | ₩60,197 | ₩57,789 | ₩57,856 | -2.66% | 33.7만 |
|---|
| 2025.12.08 | ₩60,411 | ₩60,411 | ₩58,832 | ₩58,953 | -2.41% | 34.6만 |
|---|
| 2025.12.05 | ₩60,705 | ₩60,812 | ₩59,327 | ₩59,648 | -1.74% | 25.8만 |
|---|
| 2025.12.04 | ₩60,558 | ₩61,561 | ₩60,331 | ₩60,745 | +0.31% | 32.8만 |
|---|
| 2025.12.03 | ₩61,173 | ₩61,388 | ₩60,277 | ₩60,839 | -0.55% | 49.5만 |
|---|
| 2025.12.02 | ₩61,896 | ₩63,086 | ₩60,518 | ₩60,692 | -1.95% | 32.5만 |
|---|
| 2025.12.01 | ₩62,177 | ₩63,100 | ₩60,638 | ₩61,307 | -1.40% | 42.8만 |
|---|
| 2025.11.28 | ₩62,511 | ₩63,314 | ₩61,989 | ₩62,418 | -0.15% | 17.3만 |
|---|
| 2025.11.26 | ₩62,672 | ₩63,127 | ₩62,083 | ₩62,244 | -0.68% | 40.9만 |
|---|
| 2025.11.25 | ₩61,160 | ₩63,247 | ₩61,160 | ₩62,645 | +2.43% | 35만 |
|---|
| 2025.11.24 | ₩60,679 | ₩62,030 | ₩60,531 | ₩61,280 | +0.99% | 36.4만 |
|---|
| 2025.11.21 | ₩58,779 | ₩60,946 | ₩58,538 | ₩60,371 | +2.71% | 38.6만 |
|---|
| 2025.11.20 | ₩60,036 | ₩61,401 | ₩58,712 | ₩58,966 | -1.78% | 35.1만 |
|---|
| 2025.11.19 | ₩60,063 | ₩60,759 | ₩59,541 | ₩59,702 | -0.60% | 25.5만 |
|---|
| 2025.11.18 | ₩60,184 | ₩61,227 | ₩59,541 | ₩59,970 | -0.36% | 29.1만 |
|---|
| 2025.11.17 | ₩60,424 | ₩62,163 | ₩60,117 | ₩60,357 | -0.11% | 44.9만 |
|---|
| 2025.11.14 | ₩59,756 | ₩61,388 | ₩59,167 | ₩61,133 | +2.31% | 54.1만 |
|---|
| 2025.11.13 | ₩63,274 | ₩63,876 | ₩60,478 | ₩60,986 | -3.62% | 55.8만 |
|---|
| 2025.11.12 | ₩62,270 | ₩64,264 | ₩62,030 | ₩63,715 | +2.32% | 44.1만 |
|---|
| 2025.11.11 | ₩60,317 | ₩62,792 | ₩60,317 | ₩62,685 | +3.93% | 39.2만 |
|---|
| 2025.11.10 | ₩59,822 | ₩60,906 | ₩58,725 | ₩60,170 | +0.58% | 47.9만 |
|---|
| 2025.11.07 | ₩62,377 | ₩63,394 | ₩59,796 | ₩60,023 | -3.77% | 58.5만 |
|---|
| 2025.11.06 | ₩61,802 | ₩63,795 | ₩61,240 | ₩63,541 | +2.81% | 73.9만 |
|---|
| 2025.11.05 | ₩61,173 | ₩63,006 | ₩60,558 | ₩62,217 | +1.71% | 52.3만 |
|---|
| 2025.11.04 | ₩61,026 | ₩62,311 | ₩60,451 | ₩61,214 | +0.31% | 28.3만 |
|---|
| 2025.11.03 | ₩60,906 | ₩61,561 | ₩59,127 | ₩61,120 | +0.35% | 46.6만 |
|---|
| 2025.10.31 | ₩61,080 | ₩61,615 | ₩60,558 | ₩60,692 | -0.64% | 55.2만 |
|---|
| 2025.10.30 | ₩60,732 | ₩61,789 | ₩60,184 | ₩61,066 | +0.55% | 35.7만 |
|---|
| 2025.10.29 | ₩60,759 | ₩61,307 | ₩59,796 | ₩60,184 | -0.95% | 51.7만 |
|---|
| 2025.10.28 | ₩59,916 | ₩61,254 | ₩59,421 | ₩60,545 | +1.05% | 49.8만 |
|---|
| 2025.10.27 | ₩58,418 | ₩60,197 | ₩57,856 | ₩59,849 | +2.45% | 45.6만 |
|---|
| 2025.10.24 | ₩58,378 | ₩58,739 | ₩57,629 | ₩58,057 | -0.55% | 35.3만 |
|---|
| 2025.10.23 | ₩57,976 | ₩58,164 | ₩56,973 | ₩58,057 | +0.14% | 25.3만 |
|---|
| 2025.10.22 | ₩56,478 | ₩58,204 | ₩56,157 | ₩58,150 | +2.96% | 34.1만 |
|---|
| 2025.10.21 | ₩56,732 | ₩57,013 | ₩56,184 | ₩56,585 | -0.26% | 21만 |
|---|
| 2025.10.20 | ₩56,799 | ₩57,227 | ₩56,277 | ₩57,000 | +0.35% | 23.3만 |
|---|
| 2025.10.17 | ₩55,341 | ₩56,318 | ₩55,140 | ₩56,291 | +1.72% | 18.3만 |
|---|
| 2025.10.16 | ₩55,582 | ₩56,746 | ₩55,488 | ₩55,568 | -0.02% | 25.3만 |
|---|
| 2025.10.15 | ₩54,846 | ₩55,863 | ₩54,833 | ₩55,555 | +1.29% | 24.2만 |
|---|
| 2025.10.14 | ₩53,829 | ₩55,194 | ₩53,829 | ₩54,873 | +1.94% | 25.3만 |
|---|
| 2025.10.13 | ₩53,602 | ₩54,886 | ₩53,482 | ₩54,351 | +1.40% | 29.7만 |
|---|
| 2025.10.10 | ₩54,418 | ₩54,525 | ₩52,719 | ₩53,776 | -1.18% | 31.2만 |
|---|