시장 데이터를 불러오는 중
전체 종목
아트리큐어 과거 주가
AtriCure, Inc. - Common Stock · ATRC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AtriCure, Inc. - Common Stock · ATRC · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,209 | ₩74,894 | ₩70,271 | ₩74,787 | +5.02% | 71.3만 |
| 2026.10.08 | ₩71,115 | ₩71,637 | ₩69,185 | ₩70,807 | -0.43% | 59.6만 |
| 2026.10.07 | ₩71,490 | ₩73,540 | ₩70,994 | ₩71,436 | -0.07% | 75.4만 |
| 2026.10.06 | ₩75,001 | ₩75,818 | ₩71,597 | ₩71,932 | -4.09% | 86.4만 |
| 2026.10.05 | ₩72,549 | ₩75,845 | ₩72,173 | ₩75,537 | +4.12% | 109.6만 |
| 2026.10.02 | ₩70,364 | ₩74,036 | ₩69,681 | ₩73,889 | +5.01% | 161.6만 |
| 2026.10.01 | ₩75,738 | ₩76,368 | ₩70,485 | ₩71,812 | -5.18% | 197.1만 |
| 2026.09.30 | ₩77,735 | ₩78,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,309 |
| -3.12% |
| 111.1만 |
| 2026.09.29 | ₩78,498 | ₩79,128 | ₩75,832 | ₩77,788 | -0.90% | 87.6만 |
|---|
| 2026.09.28 | ₩77,132 | ₩78,378 | ₩76,247 | ₩78,271 | +1.48% | 116.2만 |
|---|
| 2026.09.25 | ₩81,540 | ₩82,170 | ₩77,574 | ₩78,230 | -4.06% | 159.1만 |
|---|
| 2026.09.24 | ₩79,905 | ₩82,679 | ₩79,235 | ₩81,433 | +1.91% | 130.5만 |
|---|
| 2026.09.23 | ₩78,954 | ₩82,384 | ₩78,686 | ₩80,348 | +1.77% | 120.6만 |
|---|
| 2026.09.22 | ₩78,552 | ₩79,986 | ₩77,641 | ₩78,833 | +0.36% | 87.2만 |
|---|
| 2026.09.21 | ₩78,029 | ₩79,209 | ₩76,341 | ₩78,150 | +0.15% | 104만 |
|---|
| 2026.09.18 | ₩78,405 | ₩80,240 | ₩77,694 | ₩77,855 | -0.70% | 867만 |
|---|
| 2026.09.17 | ₩77,668 | ₩79,852 | ₩76,797 | ₩79,222 | +2.00% | 154만 |
|---|
| 2026.09.16 | ₩74,586 | ₩76,716 | ₩74,586 | ₩76,569 | +2.66% | 121.7만 |
|---|
| 2026.09.15 | ₩75,041 | ₩76,086 | ₩73,232 | ₩75,336 | +0.39% | 143.2만 |
|---|
| 2026.09.14 | ₩73,487 | ₩75,068 | ₩73,446 | ₩74,760 | +1.73% | 115.5만 |
|---|
| 2026.09.11 | ₩71,731 | ₩73,916 | ₩71,718 | ₩73,085 | +1.89% | 109.9만 |
|---|
| 2026.09.10 | ₩70,096 | ₩71,905 | ₩69,493 | ₩70,967 | +1.24% | 96.2만 |
|---|
| 2026.09.09 | ₩71,235 | ₩71,972 | ₩69,641 | ₩71,061 | -0.24% | 166만 |
|---|
| 2026.09.08 | ₩72,776 | ₩74,666 | ₩69,333 | ₩71,999 | -1.07% | 188만 |
|---|
| 2026.09.04 | ₩69,721 | ₩70,391 | ₩68,381 | ₩69,038 | -0.98% | 71.4만 |
|---|
| 2026.09.03 | ₩70,860 | ₩71,691 | ₩68,596 | ₩70,297 | -0.79% | 116.9만 |
|---|
| 2026.09.02 | ₩66,679 | ₩70,606 | ₩66,385 | ₩70,472 | +5.69% | 126.3만 |
|---|
| 2026.09.01 | ₩64,897 | ₩65,996 | ₩63,705 | ₩65,554 | +1.01% | 71.8만 |
|---|
| 2026.08.31 | ₩64,629 | ₩65,460 | ₩62,458 | ₩64,790 | +0.25% | 52.9만 |
|---|
| 2026.08.28 | ₩66,090 | ₩66,974 | ₩64,790 | ₩65,045 | -1.58% | 39.1만 |
|---|
| 2026.08.27 | ₩64,616 | ₩66,264 | ₩64,080 | ₩66,023 | +2.18% | 76.6만 |
|---|
| 2026.08.26 | ₩64,348 | ₩65,058 | ₩63,061 | ₩64,549 | +0.31% | 86만 |
|---|
| 2026.08.25 | ₩65,674 | ₩66,210 | ₩64,468 | ₩65,232 | -0.67% | 96.7만 |
|---|
| 2026.08.24 | ₩66,438 | ₩66,840 | ₩65,031 | ₩66,036 | -0.61% | 43.9만 |
|---|
| 2026.08.21 | ₩63,651 | ₩65,929 | ₩62,968 | ₩65,634 | +3.12% | 42.1만 |
|---|
| 2026.08.20 | ₩63,356 | ₩64,937 | ₩62,579 | ₩63,638 | +0.44% | 85.1만 |
|---|
| 2026.08.19 | ₩62,016 | ₩64,294 | ₩62,016 | ₩63,798 | +2.87% | 92.9만 |
|---|
| 2026.08.18 | ₩60,609 | ₩62,097 | ₩59,497 | ₩61,319 | +1.17% | 87.8만 |
|---|
| 2026.08.17 | ₩58,626 | ₩61,453 | ₩58,170 | ₩59,993 | +2.33% | 96.8만 |
|---|
| 2026.08.14 | ₩58,572 | ₩59,604 | ₩57,916 | ₩59,363 | +1.35% | 34.1만 |
|---|
| 2026.08.13 | ₩58,411 | ₩59,470 | ₩57,661 | ₩58,277 | -0.23% | 55만 |
|---|
| 2026.08.12 | ₩56,736 | ₩58,746 | ₩56,120 | ₩58,371 | +2.88% | 47.3만 |
|---|
| 2026.08.11 | ₩56,267 | ₩57,862 | ₩55,812 | ₩57,554 | +2.29% | 56.2만 |
|---|
| 2026.08.10 | ₩54,954 | ₩56,576 | ₩54,954 | ₩55,798 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩52,864 | ₩55,611 | ₩52,864 | ₩55,463 | +4.92% | 52.8만 |
|---|
| 2026.08.06 | ₩52,998 | ₩54,244 | ₩52,261 | ₩52,917 | -0.15% | 76.2만 |
|---|
| 2026.08.05 | ₩51,792 | ₩52,797 | ₩50,894 | ₩52,716 | +1.79% | 75.5만 |
|---|
| 2026.08.04 | ₩51,845 | ₩52,676 | ₩51,765 | ₩52,261 | +0.80% | 87.4만 |
|---|
| 2026.08.03 | ₩51,912 | ₩53,373 | ₩50,988 | ₩51,886 | -0.05% | 112.9만 |
|---|
| 2026.07.31 | ₩52,783 | ₩52,810 | ₩50,170 | ₩50,599 | -4.14% | 131.2만 |
|---|
| 2026.07.30 | ₩54,606 | ₩55,155 | ₩53,400 | ₩53,802 | -1.47% | 90.7만 |
|---|
| 2026.07.29 | ₩50,814 | ₩55,329 | ₩50,814 | ₩54,793 | +7.83% | 138.8만 |
|---|
| 2026.07.28 | ₩50,720 | ₩53,467 | ₩50,559 | ₩53,266 | +5.02% | 107.2만 |
|---|
| 2026.07.27 | ₩47,825 | ₩50,170 | ₩47,825 | ₩50,077 | +4.71% | 118.9만 |
|---|
| 2026.07.24 | ₩45,145 | ₩47,356 | ₩43,430 | ₩46,954 | +4.01% | 165.5만 |
|---|
| 2026.07.23 | ₩44,770 | ₩45,051 | ₩42,747 | ₩44,221 | -1.23% | 113.7만 |
|---|
| 2026.07.22 | ₩46,231 | ₩46,231 | ₩44,636 | ₩44,917 | -2.84% | 71.3만 |
|---|
| 2026.07.21 | ₩45,842 | ₩46,820 | ₩45,427 | ₩46,244 | +0.88% | 67.2만 |
|---|
| 2026.07.20 | ₩46,659 | ₩47,504 | ₩46,190 | ₩46,592 | -0.14% | 107만 |
|---|
| 2026.07.17 | ₩47,303 | ₩48,107 | ₩46,713 | ₩46,834 | -0.99% | 80.9만 |
|---|
| 2026.07.16 | ₩46,753 | ₩48,683 | ₩46,713 | ₩47,732 | +2.09% | 72.1만 |
|---|
| 2026.07.15 | ₩45,587 | ₩47,155 | ₩45,185 | ₩46,284 | +1.53% | 50.6만 |
|---|
| 2026.07.14 | ₩46,311 | ₩46,552 | ₩45,212 | ₩45,989 | -0.69% | 116.6만 |
|---|
| 2026.07.13 | ₩45,896 | ₩47,075 | ₩45,896 | ₩46,633 | +1.61% | 50.1만 |
|---|
| 2026.07.10 | ₩46,646 | ₩46,646 | ₩44,797 | ₩45,936 | -1.52% | 56.4만 |
|---|
| 2026.07.09 | ₩44,824 | ₩46,338 | ₩44,247 | ₩46,311 | +3.32% | 94.1만 |
|---|
| 2026.07.08 | ₩43,738 | ₩45,654 | ₩42,894 | ₩45,105 | +3.13% | 80.1만 |
|---|
| 2026.07.07 | ₩43,403 | ₩44,448 | ₩43,403 | ₩43,953 | +1.27% | 71.5만 |
|---|
| 2026.07.06 | ₩42,358 | ₩44,341 | ₩42,304 | ₩43,403 | +2.47% | 83.7만 |
|---|
| 2026.07.02 | ₩40,455 | ₩42,639 | ₩40,040 | ₩42,599 | +5.30% | 154.6만 |
|---|
| 2026.07.01 | ₩37,882 | ₩39,839 | ₩37,789 | ₩39,839 | +5.16% | 108.8만 |
|---|
| 2026.06.30 | ₩38,459 | ₩38,579 | ₩37,306 | ₩37,494 | -2.51% | 120만 |
|---|
| 2026.06.29 | ₩40,495 | ₩41,246 | ₩36,502 | ₩38,459 | -5.03% | 197.4만 |
|---|
| 2026.06.26 | ₩37,923 | ₩40,710 | ₩37,909 | ₩40,442 | +6.64% | 277.5만 |
|---|
| 2026.06.25 | ₩37,896 | ₩38,619 | ₩37,494 | ₩37,695 | -0.53% | 103.9만 |
|---|
| 2026.06.24 | ₩38,338 | ₩38,794 | ₩37,655 | ₩37,896 | -1.15% | 98.3만 |
|---|
| 2026.06.23 | ₩38,124 | ₩38,700 | ₩37,038 | ₩38,110 | -0.04% | 72.7만 |
|---|
| 2026.06.22 | ₩38,083 | ₩38,834 | ₩37,829 | ₩38,110 | +0.07% | 69.7만 |
|---|
| 2026.06.18 | ₩36,797 | ₩38,901 | ₩36,757 | ₩38,593 | +4.88% | 173.2만 |
|---|
| 2026.06.17 | ₩36,998 | ₩38,124 | ₩35,926 | ₩36,341 | -1.77% | 82.9만 |
|---|
| 2026.06.16 | ₩37,561 | ₩38,660 | ₩36,971 | ₩37,494 | -0.18% | 70.3만 |
|---|
| 2026.06.15 | ₩38,700 | ₩39,062 | ₩37,360 | ₩37,494 | -3.12% | 80.9만 |
|---|
| 2026.06.12 | ₩38,150 | ₩38,740 | ₩37,748 | ₩38,579 | +1.12% | 70.1만 |
|---|
| 2026.06.11 | ₩36,596 | ₩38,284 | ₩36,274 | ₩38,070 | +4.03% | 110.5만 |
|---|
| 2026.06.10 | ₩36,583 | ₩37,400 | ₩36,100 | ₩36,864 | +0.77% | 70.4만 |
|---|
| 2026.06.09 | ₩36,127 | ₩37,025 | ₩35,966 | ₩36,583 | +1.26% | 60.7만 |
|---|
| 2026.06.08 | ₩36,422 | ₩36,730 | ₩35,671 | ₩36,073 | -0.96% | 56만 |
|---|
| 2026.06.05 | ₩36,851 | ₩37,722 | ₩35,886 | ₩36,315 | -1.45% | 52.4만 |
|---|
| 2026.06.04 | ₩35,765 | ₩37,681 | ₩35,765 | ₩36,542 | +2.17% | 83.9만 |
|---|
| 2026.06.03 | ₩34,961 | ₩35,685 | ₩34,171 | ₩35,109 | +0.42% | 59.2만 |
|---|
| 2026.06.02 | ₩34,948 | ₩35,028 | ₩33,983 | ₩34,653 | -0.84% | 67.2만 |
|---|
| 2026.06.01 | ₩36,971 | ₩37,909 | ₩35,430 | ₩35,484 | -4.02% | 81.1만 |
|---|
| 2026.05.29 | ₩37,641 | ₩38,137 | ₩37,025 | ₩37,078 | -1.50% | 72.2만 |
|---|
| 2026.05.28 | ₩36,395 | ₩38,499 | ₩36,261 | ₩37,641 | +3.42% | 112.3만 |
|---|
| 2026.05.27 | ₩38,606 | ₩39,102 | ₩36,609 | ₩36,784 | -4.72% | 104.7만 |
|---|
| 2026.05.26 | ₩37,775 | ₩39,222 | ₩37,521 | ₩38,606 | +2.20% | 112.1만 |
|---|
| 2026.05.22 | ₩38,459 | ₩38,794 | ₩37,534 | ₩37,909 | -1.43% | 49.9만 |
|---|
| 2026.05.21 | ₩38,552 | ₩39,276 | ₩37,668 | ₩38,619 | +0.17% | 104.2만 |
|---|
| 2026.05.20 | ₩38,311 | ₩38,887 | ₩37,641 | ₩38,861 | +1.43% | 67.9만 |
|---|
| 2026.05.19 | ₩38,231 | ₩39,276 | ₩37,748 | ₩38,593 | +0.95% | 71.5만 |
|---|
| 2026.05.18 | ₩37,681 | ₩39,464 | ₩37,561 | ₩38,164 | +1.28% | 73.3만 |
|---|
| 2026.05.15 | ₩37,990 | ₩39,276 | ₩37,145 | ₩37,681 | -0.81% | 103.7만 |
|---|
| 2026.05.14 | ₩36,167 | ₩37,775 | ₩35,671 | ₩37,722 | +4.30% | 63.9만 |
|---|
| 2026.05.13 | ₩35,417 | ₩36,207 | ₩35,390 | ₩35,631 | +0.61% | 57.4만 |
|---|
| 2026.05.12 | ₩35,269 | ₩36,221 | ₩35,028 | ₩35,765 | +1.41% | 85.2만 |
|---|
| 2026.05.11 | ₩35,296 | ₩35,430 | ₩34,197 | ₩35,243 | -0.15% | 92.4만 |
|---|
| 2026.05.08 | ₩37,413 | ₩37,494 | ₩34,948 | ₩35,216 | -5.87% | 95.6만 |
|---|
| 2026.05.07 | ₩37,936 | ₩39,115 | ₩36,368 | ₩37,253 | -1.80% | 100.6만 |
|---|
| 2026.05.06 | ₩37,722 | ₩39,316 | ₩36,127 | ₩37,534 | -0.50% | 116.7만 |
|---|
| 2026.05.05 | ₩38,499 | ₩39,598 | ₩37,547 | ₩39,383 | +2.30% | 146.6만 |
|---|
| 2026.05.04 | ₩38,472 | ₩39,370 | ₩38,177 | ₩38,566 | +0.24% | 129.9만 |
|---|
| 2026.05.01 | ₩37,990 | ₩39,289 | ₩37,373 | ₩38,887 | +2.36% | 97.4만 |
|---|
| 2026.04.30 | ₩36,502 | ₩37,708 | ₩36,087 | ₩37,668 | +3.19% | 65만 |
|---|
| 2026.04.29 | ₩38,351 | ₩38,351 | ₩35,671 | ₩36,636 | -4.47% | 107.9만 |
|---|
| 2026.04.28 | ₩39,129 | ₩39,758 | ₩38,124 | ₩38,164 | -2.47% | 73.2만 |
|---|
| 2026.04.27 | ₩39,021 | ₩39,892 | ₩38,418 | ₩38,914 | -0.27% | 64.2만 |
|---|
| 2026.04.24 | ₩37,521 | ₩39,289 | ₩37,092 | ₩39,236 | +4.57% | 66만 |
|---|
| 2026.04.23 | ₩37,159 | ₩38,164 | ₩36,261 | ₩37,802 | +1.73% | 64.7만 |
|---|
| 2026.04.22 | ₩37,105 | ₩38,767 | ₩36,663 | ₩37,025 | -0.22% | 98.9만 |
|---|
| 2026.04.21 | ₩38,780 | ₩39,289 | ₩36,529 | ₩36,676 | -5.43% | 89.3만 |
|---|
| 2026.04.20 | ₩39,665 | ₩40,134 | ₩38,003 | ₩38,579 | -2.74% | 131.6만 |
|---|
| 2026.04.17 | ₩39,397 | ₩40,375 | ₩39,088 | ₩39,825 | +1.09% | 92.4만 |
|---|
| 2026.04.16 | ₩39,263 | ₩39,745 | ₩38,660 | ₩38,700 | -1.43% | 46.3만 |
|---|
| 2026.04.15 | ₩39,598 | ₩40,013 | ₩39,182 | ₩39,356 | -0.61% | 68.8만 |
|---|
| 2026.04.14 | ₩38,794 | ₩39,879 | ₩38,700 | ₩39,397 | +1.55% | 43.9만 |
|---|
| 2026.04.13 | ₩37,775 | ₩38,432 | ₩36,837 | ₩38,405 | +1.67% | 64.3만 |
|---|
| 2026.04.10 | ₩37,467 | ₩38,137 | ₩37,360 | ₩37,829 | +0.97% | 114.7만 |
|---|
| 2026.04.09 | ₩38,298 | ₩38,298 | ₩36,529 | ₩37,588 | -1.85% | 54.3만 |
|---|
| 2026.04.08 | ₩40,241 | ₩40,817 | ₩37,239 | ₩37,815 | -6.03% | 114.9만 |
|---|
| 2026.04.07 | ₩38,995 | ₩39,437 | ₩38,258 | ₩38,713 | -0.72% | 40만 |
|---|
| 2026.04.06 | ₩39,437 | ₩39,504 | ₩38,579 | ₩39,115 | -0.82% | 38.2만 |
|---|
| 2026.04.02 | ₩37,306 | ₩38,995 | ₩36,596 | ₩38,954 | +4.42% | 51.2만 |
|---|
| 2026.04.01 | ₩38,445 | ₩39,088 | ₩37,789 | ₩37,936 | -1.32% | 54.9만 |
|---|
| 2026.03.31 | ₩38,177 | ₩38,325 | ₩36,784 | ₩38,231 | +0.14% | 47만 |
|---|
| 2026.03.30 | ₩38,700 | ₩38,928 | ₩37,735 | ₩37,869 | -2.15% | 53.5만 |
|---|
| 2026.03.27 | ₩39,825 | ₩40,388 | ₩38,633 | ₩38,700 | -2.83% | 30.5만 |
|---|
| 2026.03.26 | ₩39,330 | ₩40,335 | ₩38,874 | ₩40,254 | +2.35% | 44.6만 |
|---|
| 2026.03.25 | ₩40,080 | ₩41,098 | ₩38,954 | ₩39,571 | -1.27% | 33.4만 |
|---|
| 2026.03.24 | ₩39,557 | ₩40,174 | ₩38,887 | ₩39,678 | +0.30% | 41.6만 |
|---|
| 2026.03.23 | ₩40,536 | ₩40,804 | ₩39,705 | ₩39,906 | -1.55% | 50.5만 |
|---|
| 2026.03.20 | ₩39,263 | ₩39,263 | ₩38,083 | ₩39,102 | -0.41% | 93.3만 |
|---|
| 2026.03.19 | ₩38,901 | ₩39,289 | ₩38,405 | ₩38,901 | 0.00% | 75만 |
|---|
| 2026.03.18 | ₩39,129 | ₩40,040 | ₩38,593 | ₩38,660 | -1.20% | 74만 |
|---|
| 2026.03.17 | ₩40,844 | ₩41,715 | ₩39,611 | ₩39,638 | -2.95% | 94.5만 |
|---|
| 2026.03.16 | ₩40,455 | ₩41,340 | ₩40,040 | ₩40,790 | +0.83% | 46만 |
|---|
| 2026.03.13 | ₩39,745 | ₩40,911 | ₩38,861 | ₩40,000 | +0.64% | 97.2만 |
|---|
| 2026.03.12 | ₩39,946 | ₩40,442 | ₩39,263 | ₩39,584 | -0.91% | 70.1만 |
|---|
| 2026.03.11 | ₩38,619 | ₩40,067 | ₩38,432 | ₩40,013 | +3.61% | 56.7만 |
|---|
| 2026.03.10 | ₩39,705 | ₩40,428 | ₩38,820 | ₩39,102 | -1.52% | 50.8만 |
|---|
| 2026.03.09 | ₩39,946 | ₩39,946 | ₩38,070 | ₩39,383 | -1.41% | 57.2만 |
|---|
| 2026.03.06 | ₩39,611 | ₩40,710 | ₩38,954 | ₩40,227 | +1.56% | 45.5만 |
|---|
| 2026.03.05 | ₩40,750 | ₩41,889 | ₩40,093 | ₩40,616 | -0.33% | 50만 |
|---|
| 2026.03.04 | ₩42,144 | ₩43,631 | ₩41,353 | ₩41,527 | -1.46% | 54.6만 |
|---|
| 2026.03.03 | ₩40,482 | ₩42,894 | ₩39,638 | ₩42,157 | +4.14% | 61.2만 |
|---|
| 2026.03.02 | ₩40,763 | ₩41,889 | ₩40,522 | ₩41,447 | +1.68% | 71.2만 |
|---|
| 2026.02.27 | ₩41,768 | ₩41,956 | ₩41,085 | ₩41,889 | +0.29% | 50.9만 |
|---|
| 2026.02.26 | ₩42,184 | ₩42,974 | ₩41,742 | ₩42,398 | +0.51% | 51만 |
|---|
| 2026.02.25 | ₩42,117 | ₩42,291 | ₩41,098 | ₩41,795 | -0.76% | 38.9만 |
|---|
| 2026.02.24 | ₩42,814 | ₩43,805 | ₩41,273 | ₩41,728 | -2.54% | 89.8만 |
|---|
| 2026.02.23 | ₩43,216 | ₩44,328 | ₩42,251 | ₩42,599 | -1.43% | 56.9만 |
|---|
| 2026.02.20 | ₩43,390 | ₩44,904 | ₩42,948 | ₩43,658 | +0.62% | 69.5만 |
|---|
| 2026.02.19 | ₩43,162 | ₩44,368 | ₩42,881 | ₩43,390 | +0.53% | 84.8만 |
|---|
| 2026.02.18 | ₩44,221 | ₩45,145 | ₩40,562 | ₩43,229 | -2.24% | 222.2만 |
|---|
| 2026.02.17 | ₩43,752 | ₩44,891 | ₩43,189 | ₩44,180 | +0.98% | 95.6만 |
|---|
| 2026.02.13 | ₩43,202 | ₩45,185 | ₩42,881 | ₩43,752 | +1.27% | 166.8만 |
|---|
| 2026.02.12 | ₩44,234 | ₩44,515 | ₩41,768 | ₩42,613 | -3.67% | 171.5만 |
|---|
| 2026.02.11 | ₩45,561 | ₩45,976 | ₩40,830 | ₩44,087 | -3.24% | 260.3만 |
|---|
| 2026.02.10 | ₩49,621 | ₩51,015 | ₩49,246 | ₩50,733 | +2.24% | 46.5만 |
|---|
| 2026.02.09 | ₩49,795 | ₩50,345 | ₩48,536 | ₩49,474 | -0.65% | 31.2만 |
|---|
| 2026.02.06 | ₩49,192 | ₩50,492 | ₩48,536 | ₩49,728 | +1.09% | 39.9만 |
|---|
| 2026.02.05 | ₩49,152 | ₩50,867 | ₩48,388 | ₩48,509 | -1.31% | 44.6만 |
|---|
| 2026.02.04 | ₩51,015 | ₩51,350 | ₩48,938 | ₩49,313 | -3.34% | 53.2만 |
|---|
| 2026.02.03 | ₩49,581 | ₩51,082 | ₩49,353 | ₩51,015 | +2.89% | 79.8만 |
|---|
| 2026.02.02 | ₩49,715 | ₩50,291 | ₩49,232 | ₩49,340 | -0.75% | 43.4만 |
|---|
| 2026.01.30 | ₩49,514 | ₩50,479 | ₩48,589 | ₩49,487 | -0.05% | 36.2만 |
|---|
| 2026.01.29 | ₩50,398 | ₩50,907 | ₩48,871 | ₩49,514 | -1.75% | 48.8만 |
|---|
| 2026.01.28 | ₩51,363 | ₩51,443 | ₩50,036 | ₩50,613 | -1.46% | 34.7만 |
|---|
| 2026.01.27 | ₩51,095 | ₩52,636 | ₩50,050 | ₩51,470 | +0.73% | 47.2만 |
|---|
| 2026.01.26 | ₩52,341 | ₩53,547 | ₩51,591 | ₩51,604 | -1.41% | 44.2만 |
|---|
| 2026.01.23 | ₩53,628 | ₩54,820 | ₩52,301 | ₩52,355 | -2.37% | 37.6만 |
|---|
| 2026.01.22 | ₩52,663 | ₩54,311 | ₩52,355 | ₩53,628 | +1.83% | 39.2만 |
|---|
| 2026.01.21 | ₩51,537 | ₩53,266 | ₩51,537 | ₩52,623 | +2.11% | 55.7만 |
|---|
| 2026.01.20 | ₩51,028 | ₩52,515 | ₩49,929 | ₩51,484 | +0.89% | 52.5만 |
|---|
| 2026.01.16 | ₩55,195 | ₩56,013 | ₩52,167 | ₩52,341 | -5.17% | 73.8만 |
|---|
| 2026.01.15 | ₩49,996 | ₩55,999 | ₩49,996 | ₩55,557 | +11.12% | 102.7만 |
|---|
| 2026.01.14 | ₩48,871 | ₩50,773 | ₩48,321 | ₩50,077 | +2.47% | 65.8만 |
|---|
| 2026.01.13 | ₩50,304 | ₩50,854 | ₩48,683 | ₩48,777 | -3.04% | 62.1만 |
|---|
| 2026.01.12 | ₩55,678 | ₩56,227 | ₩49,259 | ₩50,438 | -9.41% | 90.3만 |
|---|
| 2026.01.09 | ₩56,710 | ₩57,219 | ₩55,115 | ₩55,557 | -2.03% | 52.1만 |
|---|
| 2026.01.08 | ₩55,651 | ₩57,862 | ₩55,651 | ₩56,830 | +2.12% | 49.3만 |
|---|
| 2026.01.07 | ₩55,611 | ₩56,388 | ₩54,981 | ₩55,973 | +0.65% | 34만 |
|---|
| 2026.01.06 | ₩54,177 | ₩55,664 | ₩53,574 | ₩55,530 | +2.50% | 70.6만 |
|---|
| 2026.01.05 | ₩52,676 | ₩55,035 | ₩52,529 | ₩54,298 | +3.08% | 43.4만 |
|---|
| 2026.01.02 | ₩53,212 | ₩53,333 | ₩51,832 | ₩52,623 | -1.11% | 29.5만 |
|---|
| 2025.12.31 | ₩53,735 | ₩53,922 | ₩52,917 | ₩53,011 | -1.35% | 27만 |
|---|
| 2025.12.30 | ₩54,056 | ₩54,472 | ₩53,333 | ₩53,842 | -0.40% | 25.2만 |
|---|
| 2025.12.29 | ₩53,842 | ₩55,383 | ₩53,842 | ₩54,177 | +0.62% | 30.9만 |
|---|
| 2025.12.26 | ₩54,485 | ₩54,767 | ₩53,896 | ₩54,043 | -0.81% | 14만 |
|---|
| 2025.12.24 | ₩54,324 | ₩54,954 | ₩53,748 | ₩54,338 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩55,343 | ₩55,664 | ₩54,190 | ₩54,324 | -1.84% | 22.1만 |
|---|
| 2025.12.22 | ₩54,874 | ₩56,174 | ₩54,539 | ₩55,812 | +1.71% | 33.4만 |
|---|
| 2025.12.19 | ₩54,137 | ₩55,169 | ₩53,748 | ₩54,874 | +1.36% | 52.1만 |
|---|
| 2025.12.18 | ₩55,142 | ₩55,638 | ₩54,043 | ₩54,137 | -1.82% | 46.2만 |
|---|
| 2025.12.17 | ₩55,209 | ₩56,214 | ₩54,405 | ₩54,686 | -0.95% | 43.2만 |
|---|
| 2025.12.16 | ₩55,410 | ₩56,267 | ₩54,432 | ₩55,048 | -0.65% | 57.5만 |
|---|
| 2025.12.15 | ₩56,817 | ₩57,085 | ₩54,941 | ₩54,994 | -3.21% | 60.5만 |
|---|
| 2025.12.12 | ₩55,423 | ₩56,870 | ₩55,048 | ₩56,790 | +2.47% | 54.2만 |
|---|
| 2025.12.11 | ₩55,745 | ₩56,844 | ₩55,048 | ₩55,490 | -0.46% | 42.3만 |
|---|
| 2025.12.10 | ₩53,293 | ₩55,651 | ₩52,757 | ₩55,182 | +3.55% | 73.1만 |
|---|
| 2025.12.09 | ₩52,314 | ₩53,386 | ₩52,221 | ₩53,226 | +1.74% | 53.1만 |
|---|
| 2025.12.08 | ₩53,601 | ₩53,909 | ₩52,154 | ₩52,180 | -2.65% | 62.7만 |
|---|
| 2025.12.05 | ₩52,609 | ₩55,102 | ₩52,301 | ₩53,413 | +1.53% | 65.9만 |
|---|
| 2025.12.04 | ₩48,750 | ₩53,239 | ₩48,750 | ₩52,596 | +7.89% | 100.4만 |
|---|
| 2025.12.03 | ₩47,316 | ₩48,670 | ₩46,887 | ₩48,656 | +2.83% | 53.5만 |
|---|
| 2025.12.02 | ₩47,531 | ₩48,495 | ₩46,740 | ₩47,316 | -0.45% | 78.3만 |
|---|
| 2025.12.01 | ₩47,035 | ₩48,053 | ₩46,820 | ₩47,021 | -0.03% | 51.9만 |
|---|
| 2025.11.28 | ₩48,241 | ₩48,924 | ₩47,678 | ₩48,402 | +0.33% | 32.6만 |
|---|
| 2025.11.26 | ₩51,390 | ₩52,127 | ₩47,584 | ₩48,281 | -6.05% | 67.7만 |
|---|
| 2025.11.25 | ₩49,795 | ₩51,738 | ₩49,795 | ₩51,564 | +3.55% | 46.3만 |
|---|
| 2025.11.24 | ₩48,897 | ₩50,921 | ₩48,469 | ₩50,572 | +3.43% | 51.5만 |
|---|
| 2025.11.21 | ₩44,636 | ₩48,737 | ₩44,623 | ₩48,469 | +8.59% | 57.1만 |
|---|
| 2025.11.20 | ₩46,592 | ₩47,115 | ₩44,489 | ₩44,556 | -4.37% | 35.6만 |
|---|
| 2025.11.19 | ₩44,636 | ₩45,909 | ₩44,154 | ₩45,802 | +2.61% | 58.9만 |
|---|
| 2025.11.18 | ₩44,623 | ₩45,065 | ₩43,524 | ₩44,435 | -0.42% | 52.8만 |
|---|
| 2025.11.17 | ₩43,685 | ₩45,534 | ₩43,068 | ₩44,381 | +1.60% | 68.9만 |
|---|
| 2025.11.14 | ₩42,130 | ₩44,154 | ₩41,701 | ₩44,087 | +4.64% | 52.1만 |
|---|
| 2025.11.13 | ₩43,939 | ₩44,489 | ₩42,371 | ₩42,492 | -3.29% | 37.5만 |
|---|
| 2025.11.12 | ₩44,113 | ₩46,070 | ₩43,644 | ₩44,301 | +0.43% | 52.6만 |
|---|
| 2025.11.11 | ₩43,095 | ₩44,489 | ₩43,095 | ₩44,033 | +2.18% | 46.6만 |
|---|
| 2025.11.10 | ₩43,108 | ₩43,778 | ₩42,398 | ₩42,867 | -0.56% | 51.1만 |
|---|
| 2025.11.07 | ₩41,675 | ₩44,060 | ₩41,675 | ₩42,948 | +3.05% | 42.2만 |
|---|
| 2025.11.06 | ₩42,934 | ₩43,095 | ₩42,117 | ₩42,211 | -1.69% | 55.9만 |
|---|
| 2025.11.05 | ₩43,912 | ₩44,783 | ₩42,827 | ₩43,309 | -1.37% | 54.4만 |
|---|
| 2025.11.04 | ₩45,333 | ₩46,365 | ₩43,845 | ₩43,886 | -3.19% | 74.8만 |
|---|
| 2025.11.03 | ₩46,298 | ₩47,008 | ₩44,221 | ₩45,601 | -1.51% | 92.4만 |
|---|
| 2025.10.31 | ₩45,815 | ₩47,075 | ₩45,239 | ₩46,298 | +1.05% | 73.1만 |
|---|
| 2025.10.30 | ₩49,393 | ₩49,393 | ₩41,460 | ₩45,681 | -7.51% | 251.9만 |
|---|
| 2025.10.29 | ₩48,750 | ₩49,956 | ₩46,512 | ₩47,490 | -2.58% | 73.6만 |
|---|
| 2025.10.28 | ₩48,991 | ₩49,795 | ₩48,361 | ₩48,844 | -0.30% | 41.5만 |
|---|
| 2025.10.27 | ₩50,827 | ₩51,484 | ₩48,147 | ₩48,871 | -3.85% | 51.2만 |
|---|
| 2025.10.24 | ₩50,613 | ₩50,693 | ₩49,675 | ₩50,304 | -0.61% | 29.6만 |
|---|
| 2025.10.23 | ₩49,755 | ₩50,586 | ₩49,206 | ₩50,103 | +0.70% | 32.1만 |
|---|
| 2025.10.22 | ₩49,768 | ₩50,559 | ₩49,487 | ₩49,728 | -0.08% | 46.6만 |
|---|
| 2025.10.21 | ₩50,197 | ₩50,546 | ₩49,058 | ₩49,581 | -1.23% | 32.5만 |
|---|
| 2025.10.20 | ₩50,398 | ₩51,068 | ₩49,460 | ₩50,197 | -0.40% | 23.2만 |
|---|
| 2025.10.17 | ₩49,447 | ₩50,505 | ₩49,447 | ₩49,795 | +0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩49,581 | ₩50,693 | ₩49,232 | ₩49,902 | +0.65% | 36.6만 |
|---|
| 2025.10.15 | ₩47,758 | ₩49,956 | ₩47,638 | ₩49,621 | +3.90% | 50.1만 |
|---|
| 2025.10.14 | ₩47,129 | ₩48,241 | ₩46,941 | ₩47,423 | +0.63% | 40.3만 |
|---|
| 2025.10.13 | ₩48,857 | ₩49,353 | ₩47,276 | ₩47,705 | -2.36% | 44.7만 |
|---|
| 2025.10.10 | ₩48,710 | ₩49,996 | ₩46,432 | ₩48,482 | -0.47% | 65만 |
|---|