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 | ₩70,930 | ₩74,601 | ₩69,996 | ₩74,494 | +5.02% | 71.3만 |
| 2026.10.08 | ₩70,837 | ₩71,357 | ₩68,915 | ₩70,530 | -0.43% | 59.6만 |
| 2026.10.07 | ₩71,211 | ₩73,253 | ₩70,717 | ₩71,157 | -0.07% | 75.4만 |
| 2026.10.06 | ₩74,708 | ₩75,522 | ₩71,317 | ₩71,651 | -4.09% | 86.4만 |
| 2026.10.05 | ₩72,265 | ₩75,549 | ₩71,891 | ₩75,242 | +4.12% | 109.6만 |
| 2026.10.02 | ₩70,089 | ₩73,747 | ₩69,409 | ₩73,600 | +5.01% | 161.6만 |
| 2026.10.01 | ₩75,442 | ₩76,069 | ₩70,209 | ₩71,531 | -5.18% | 197.1만 |
| 2026.09.30 | ₩77,431 | ₩78,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,015 |
| -3.12% |
| 111.1만 |
| 2026.09.29 | ₩78,191 | ₩78,819 | ₩75,535 | ₩77,484 | -0.90% | 87.6만 |
|---|
| 2026.09.28 | ₩76,830 | ₩78,071 | ₩75,949 | ₩77,964 | +1.48% | 116.2만 |
|---|
| 2026.09.25 | ₩81,221 | ₩81,849 | ₩77,270 | ₩77,924 | -4.06% | 159.1만 |
|---|
| 2026.09.24 | ₩79,593 | ₩82,356 | ₩78,926 | ₩81,115 | +1.91% | 130.5만 |
|---|
| 2026.09.23 | ₩78,645 | ₩82,062 | ₩78,378 | ₩80,033 | +1.77% | 120.6만 |
|---|
| 2026.09.22 | ₩78,245 | ₩79,673 | ₩77,337 | ₩78,525 | +0.36% | 87.2만 |
|---|
| 2026.09.21 | ₩77,724 | ₩78,899 | ₩76,042 | ₩77,844 | +0.15% | 104만 |
|---|
| 2026.09.18 | ₩78,098 | ₩79,927 | ₩77,391 | ₩77,551 | -0.70% | 867만 |
|---|
| 2026.09.17 | ₩77,364 | ₩79,540 | ₩76,496 | ₩78,912 | +2.00% | 154만 |
|---|
| 2026.09.16 | ₩74,294 | ₩76,416 | ₩74,294 | ₩76,269 | +2.66% | 121.7만 |
|---|
| 2026.09.15 | ₩74,748 | ₩75,789 | ₩72,946 | ₩75,041 | +0.39% | 143.2만 |
|---|
| 2026.09.14 | ₩73,199 | ₩74,774 | ₩73,159 | ₩74,467 | +1.73% | 115.5만 |
|---|
| 2026.09.11 | ₩71,451 | ₩73,626 | ₩71,437 | ₩72,799 | +1.89% | 109.9만 |
|---|
| 2026.09.10 | ₩69,822 | ₩71,624 | ₩69,222 | ₩70,690 | +1.24% | 96.2만 |
|---|
| 2026.09.09 | ₩70,957 | ₩71,691 | ₩69,369 | ₩70,783 | -0.24% | 166만 |
|---|
| 2026.09.08 | ₩72,492 | ₩74,374 | ₩69,062 | ₩71,718 | -1.07% | 188만 |
|---|
| 2026.09.04 | ₩69,449 | ₩70,116 | ₩68,114 | ₩68,768 | -0.98% | 71.4만 |
|---|
| 2026.09.03 | ₩70,583 | ₩71,411 | ₩68,327 | ₩70,023 | -0.79% | 116.9만 |
|---|
| 2026.09.02 | ₩66,419 | ₩70,330 | ₩66,125 | ₩70,196 | +5.69% | 126.3만 |
|---|
| 2026.09.01 | ₩64,643 | ₩65,738 | ₩63,455 | ₩65,297 | +1.01% | 71.8만 |
|---|
| 2026.08.31 | ₩64,376 | ₩65,204 | ₩62,214 | ₩64,537 | +0.25% | 52.9만 |
|---|
| 2026.08.28 | ₩65,831 | ₩66,712 | ₩64,537 | ₩64,790 | -1.58% | 39.1만 |
|---|
| 2026.08.27 | ₩64,363 | ₩66,005 | ₩63,829 | ₩65,765 | +2.18% | 76.6만 |
|---|
| 2026.08.26 | ₩64,096 | ₩64,804 | ₩62,815 | ₩64,296 | +0.31% | 86만 |
|---|
| 2026.08.25 | ₩65,418 | ₩65,951 | ₩64,216 | ₩64,977 | -0.67% | 96.7만 |
|---|
| 2026.08.24 | ₩66,178 | ₩66,579 | ₩64,777 | ₩65,778 | -0.61% | 43.9만 |
|---|
| 2026.08.21 | ₩63,402 | ₩65,671 | ₩62,721 | ₩65,378 | +3.12% | 42.1만 |
|---|
| 2026.08.20 | ₩63,108 | ₩64,683 | ₩62,334 | ₩63,389 | +0.44% | 85.1만 |
|---|
| 2026.08.19 | ₩61,774 | ₩64,043 | ₩61,774 | ₩63,549 | +2.87% | 92.9만 |
|---|
| 2026.08.18 | ₩60,372 | ₩61,854 | ₩59,264 | ₩61,080 | +1.17% | 87.8만 |
|---|
| 2026.08.17 | ₩58,397 | ₩61,213 | ₩57,943 | ₩59,758 | +2.33% | 96.8만 |
|---|
| 2026.08.14 | ₩58,343 | ₩59,371 | ₩57,689 | ₩59,131 | +1.35% | 34.1만 |
|---|
| 2026.08.13 | ₩58,183 | ₩59,238 | ₩57,436 | ₩58,050 | -0.23% | 55만 |
|---|
| 2026.08.12 | ₩56,515 | ₩58,517 | ₩55,901 | ₩58,143 | +2.88% | 47.3만 |
|---|
| 2026.08.11 | ₩56,047 | ₩57,636 | ₩55,594 | ₩57,329 | +2.29% | 56.2만 |
|---|
| 2026.08.10 | ₩54,739 | ₩56,354 | ₩54,739 | ₩55,580 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩52,657 | ₩55,393 | ₩52,657 | ₩55,247 | +4.92% | 52.8만 |
|---|
| 2026.08.06 | ₩52,791 | ₩54,032 | ₩52,056 | ₩52,710 | -0.15% | 76.2만 |
|---|
| 2026.08.05 | ₩51,589 | ₩52,590 | ₩50,695 | ₩52,510 | +1.79% | 75.5만 |
|---|
| 2026.08.04 | ₩51,643 | ₩52,470 | ₩51,563 | ₩52,056 | +0.80% | 87.4만 |
|---|
| 2026.08.03 | ₩51,709 | ₩53,164 | ₩50,788 | ₩51,683 | -0.05% | 112.9만 |
|---|
| 2026.07.31 | ₩52,577 | ₩52,604 | ₩49,974 | ₩50,401 | -4.14% | 131.2만 |
|---|
| 2026.07.30 | ₩54,392 | ₩54,940 | ₩53,191 | ₩53,591 | -1.47% | 90.7만 |
|---|
| 2026.07.29 | ₩50,615 | ₩55,113 | ₩50,615 | ₩54,579 | +7.83% | 138.8만 |
|---|
| 2026.07.28 | ₩50,521 | ₩53,258 | ₩50,361 | ₩53,058 | +5.02% | 107.2만 |
|---|
| 2026.07.27 | ₩47,638 | ₩49,974 | ₩47,638 | ₩49,881 | +4.71% | 118.9만 |
|---|
| 2026.07.24 | ₩44,969 | ₩47,171 | ₩43,260 | ₩46,771 | +4.01% | 165.5만 |
|---|
| 2026.07.23 | ₩44,595 | ₩44,875 | ₩42,579 | ₩44,048 | -1.23% | 113.7만 |
|---|
| 2026.07.22 | ₩46,050 | ₩46,050 | ₩44,462 | ₩44,742 | -2.84% | 71.3만 |
|---|
| 2026.07.21 | ₩45,663 | ₩46,637 | ₩45,249 | ₩46,063 | +0.88% | 67.2만 |
|---|
| 2026.07.20 | ₩46,477 | ₩47,318 | ₩46,010 | ₩46,410 | -0.14% | 107만 |
|---|
| 2026.07.17 | ₩47,118 | ₩47,919 | ₩46,530 | ₩46,651 | -0.99% | 80.9만 |
|---|
| 2026.07.16 | ₩46,570 | ₩48,493 | ₩46,530 | ₩47,545 | +2.09% | 72.1만 |
|---|
| 2026.07.15 | ₩45,409 | ₩46,971 | ₩45,009 | ₩46,103 | +1.53% | 50.6만 |
|---|
| 2026.07.14 | ₩46,130 | ₩46,370 | ₩45,035 | ₩45,810 | -0.69% | 116.6만 |
|---|
| 2026.07.13 | ₩45,716 | ₩46,891 | ₩45,716 | ₩46,450 | +1.61% | 50.1만 |
|---|
| 2026.07.10 | ₩46,464 | ₩46,464 | ₩44,622 | ₩45,756 | -1.52% | 56.4만 |
|---|
| 2026.07.09 | ₩44,648 | ₩46,157 | ₩44,074 | ₩46,130 | +3.32% | 94.1만 |
|---|
| 2026.07.08 | ₩43,567 | ₩45,476 | ₩42,726 | ₩44,929 | +3.13% | 80.1만 |
|---|
| 2026.07.07 | ₩43,234 | ₩44,275 | ₩43,234 | ₩43,781 | +1.27% | 71.5만 |
|---|
| 2026.07.06 | ₩42,192 | ₩44,168 | ₩42,139 | ₩43,234 | +2.47% | 83.7만 |
|---|
| 2026.07.02 | ₩40,297 | ₩42,473 | ₩39,883 | ₩42,433 | +5.30% | 154.6만 |
|---|
| 2026.07.01 | ₩37,734 | ₩39,683 | ₩37,641 | ₩39,683 | +5.16% | 108.8만 |
|---|
| 2026.06.30 | ₩38,308 | ₩38,428 | ₩37,160 | ₩37,347 | -2.51% | 120만 |
|---|
| 2026.06.29 | ₩40,337 | ₩41,085 | ₩36,359 | ₩38,308 | -5.03% | 197.4만 |
|---|
| 2026.06.26 | ₩37,774 | ₩40,551 | ₩37,761 | ₩40,284 | +6.64% | 277.5만 |
|---|
| 2026.06.25 | ₩37,748 | ₩38,468 | ₩37,347 | ₩37,547 | -0.53% | 103.9만 |
|---|
| 2026.06.24 | ₩38,188 | ₩38,642 | ₩37,507 | ₩37,748 | -1.15% | 98.3만 |
|---|
| 2026.06.23 | ₩37,974 | ₩38,548 | ₩36,893 | ₩37,961 | -0.04% | 72.7만 |
|---|
| 2026.06.22 | ₩37,934 | ₩38,682 | ₩37,681 | ₩37,961 | +0.07% | 69.7만 |
|---|
| 2026.06.18 | ₩36,653 | ₩38,749 | ₩36,613 | ₩38,442 | +4.88% | 173.2만 |
|---|
| 2026.06.17 | ₩36,853 | ₩37,974 | ₩35,785 | ₩36,199 | -1.77% | 82.9만 |
|---|
| 2026.06.16 | ₩37,414 | ₩38,508 | ₩36,827 | ₩37,347 | -0.18% | 70.3만 |
|---|
| 2026.06.15 | ₩38,548 | ₩38,909 | ₩37,214 | ₩37,347 | -3.12% | 80.9만 |
|---|
| 2026.06.12 | ₩38,001 | ₩38,588 | ₩37,601 | ₩38,428 | +1.12% | 70.1만 |
|---|
| 2026.06.11 | ₩36,453 | ₩38,135 | ₩36,132 | ₩37,921 | +4.03% | 110.5만 |
|---|
| 2026.06.10 | ₩36,439 | ₩37,254 | ₩35,959 | ₩36,720 | +0.77% | 70.4만 |
|---|
| 2026.06.09 | ₩35,986 | ₩36,880 | ₩35,825 | ₩36,439 | +1.26% | 60.7만 |
|---|
| 2026.06.08 | ₩36,279 | ₩36,586 | ₩35,532 | ₩35,932 | -0.96% | 56만 |
|---|
| 2026.06.05 | ₩36,706 | ₩37,574 | ₩35,745 | ₩36,173 | -1.45% | 52.4만 |
|---|
| 2026.06.04 | ₩35,625 | ₩37,534 | ₩35,625 | ₩36,399 | +2.17% | 83.9만 |
|---|
| 2026.06.03 | ₩34,824 | ₩35,545 | ₩34,037 | ₩34,971 | +0.42% | 59.2만 |
|---|
| 2026.06.02 | ₩34,811 | ₩34,891 | ₩33,850 | ₩34,517 | -0.84% | 67.2만 |
|---|
| 2026.06.01 | ₩36,827 | ₩37,761 | ₩35,292 | ₩35,345 | -4.02% | 81.1만 |
|---|
| 2026.05.29 | ₩37,494 | ₩37,988 | ₩36,880 | ₩36,933 | -1.50% | 72.2만 |
|---|
| 2026.05.28 | ₩36,253 | ₩38,348 | ₩36,119 | ₩37,494 | +3.42% | 112.3만 |
|---|
| 2026.05.27 | ₩38,455 | ₩38,949 | ₩36,466 | ₩36,640 | -4.72% | 104.7만 |
|---|
| 2026.05.26 | ₩37,627 | ₩39,069 | ₩37,374 | ₩38,455 | +2.20% | 112.1만 |
|---|
| 2026.05.22 | ₩38,308 | ₩38,642 | ₩37,387 | ₩37,761 | -1.43% | 49.9만 |
|---|
| 2026.05.21 | ₩38,402 | ₩39,122 | ₩37,521 | ₩38,468 | +0.17% | 104.2만 |
|---|
| 2026.05.20 | ₩38,161 | ₩38,735 | ₩37,494 | ₩38,709 | +1.43% | 67.9만 |
|---|
| 2026.05.19 | ₩38,081 | ₩39,122 | ₩37,601 | ₩38,442 | +0.95% | 71.5만 |
|---|
| 2026.05.18 | ₩37,534 | ₩39,309 | ₩37,414 | ₩38,015 | +1.28% | 73.3만 |
|---|
| 2026.05.15 | ₩37,841 | ₩39,122 | ₩37,000 | ₩37,534 | -0.81% | 103.7만 |
|---|
| 2026.05.14 | ₩36,026 | ₩37,627 | ₩35,532 | ₩37,574 | +4.30% | 63.9만 |
|---|
| 2026.05.13 | ₩35,278 | ₩36,066 | ₩35,252 | ₩35,492 | +0.61% | 57.4만 |
|---|
| 2026.05.12 | ₩35,131 | ₩36,079 | ₩34,891 | ₩35,625 | +1.41% | 85.2만 |
|---|
| 2026.05.11 | ₩35,158 | ₩35,292 | ₩34,064 | ₩35,105 | -0.15% | 92.4만 |
|---|
| 2026.05.08 | ₩37,267 | ₩37,347 | ₩34,811 | ₩35,078 | -5.87% | 95.6만 |
|---|
| 2026.05.07 | ₩37,788 | ₩38,962 | ₩36,226 | ₩37,107 | -1.80% | 100.6만 |
|---|
| 2026.05.06 | ₩37,574 | ₩39,162 | ₩35,986 | ₩37,387 | -0.50% | 116.7만 |
|---|
| 2026.05.05 | ₩38,348 | ₩39,443 | ₩37,401 | ₩39,229 | +2.30% | 146.6만 |
|---|
| 2026.05.04 | ₩38,322 | ₩39,216 | ₩38,028 | ₩38,415 | +0.24% | 129.9만 |
|---|
| 2026.05.01 | ₩37,841 | ₩39,136 | ₩37,227 | ₩38,735 | +2.36% | 97.4만 |
|---|
| 2026.04.30 | ₩36,359 | ₩37,561 | ₩35,946 | ₩37,521 | +3.19% | 65만 |
|---|
| 2026.04.29 | ₩38,201 | ₩38,201 | ₩35,532 | ₩36,493 | -4.47% | 107.9만 |
|---|
| 2026.04.28 | ₩38,976 | ₩39,603 | ₩37,974 | ₩38,015 | -2.47% | 73.2만 |
|---|
| 2026.04.27 | ₩38,869 | ₩39,736 | ₩38,268 | ₩38,762 | -0.27% | 64.2만 |
|---|
| 2026.04.24 | ₩37,374 | ₩39,136 | ₩36,947 | ₩39,082 | +4.57% | 66만 |
|---|
| 2026.04.23 | ₩37,013 | ₩38,015 | ₩36,119 | ₩37,654 | +1.73% | 64.7만 |
|---|
| 2026.04.22 | ₩36,960 | ₩38,615 | ₩36,520 | ₩36,880 | -0.22% | 98.9만 |
|---|
| 2026.04.21 | ₩38,629 | ₩39,136 | ₩36,386 | ₩36,533 | -5.43% | 89.3만 |
|---|
| 2026.04.20 | ₩39,509 | ₩39,977 | ₩37,854 | ₩38,428 | -2.74% | 131.6만 |
|---|
| 2026.04.17 | ₩39,243 | ₩40,217 | ₩38,936 | ₩39,670 | +1.09% | 92.4만 |
|---|
| 2026.04.16 | ₩39,109 | ₩39,590 | ₩38,508 | ₩38,548 | -1.43% | 46.3만 |
|---|
| 2026.04.15 | ₩39,443 | ₩39,857 | ₩39,029 | ₩39,202 | -0.61% | 68.8만 |
|---|
| 2026.04.14 | ₩38,642 | ₩39,723 | ₩38,548 | ₩39,243 | +1.55% | 43.9만 |
|---|
| 2026.04.13 | ₩37,627 | ₩38,281 | ₩36,693 | ₩38,255 | +1.67% | 64.3만 |
|---|
| 2026.04.10 | ₩37,320 | ₩37,988 | ₩37,214 | ₩37,681 | +0.97% | 114.7만 |
|---|
| 2026.04.09 | ₩38,148 | ₩38,148 | ₩36,386 | ₩37,441 | -1.85% | 54.3만 |
|---|
| 2026.04.08 | ₩40,083 | ₩40,657 | ₩37,094 | ₩37,667 | -6.03% | 114.9만 |
|---|
| 2026.04.07 | ₩38,842 | ₩39,283 | ₩38,108 | ₩38,562 | -0.72% | 40만 |
|---|
| 2026.04.06 | ₩39,283 | ₩39,349 | ₩38,428 | ₩38,962 | -0.82% | 38.2만 |
|---|
| 2026.04.02 | ₩37,160 | ₩38,842 | ₩36,453 | ₩38,802 | +4.42% | 51.2만 |
|---|
| 2026.04.01 | ₩38,295 | ₩38,936 | ₩37,641 | ₩37,788 | -1.32% | 54.9만 |
|---|
| 2026.03.31 | ₩38,028 | ₩38,175 | ₩36,640 | ₩38,081 | +0.14% | 47만 |
|---|
| 2026.03.30 | ₩38,548 | ₩38,775 | ₩37,587 | ₩37,721 | -2.15% | 53.5만 |
|---|
| 2026.03.27 | ₩39,670 | ₩40,230 | ₩38,482 | ₩38,548 | -2.83% | 30.5만 |
|---|
| 2026.03.26 | ₩39,176 | ₩40,177 | ₩38,722 | ₩40,097 | +2.35% | 44.6만 |
|---|
| 2026.03.25 | ₩39,923 | ₩40,938 | ₩38,802 | ₩39,416 | -1.27% | 33.4만 |
|---|
| 2026.03.24 | ₩39,403 | ₩40,017 | ₩38,735 | ₩39,523 | +0.30% | 41.6만 |
|---|
| 2026.03.23 | ₩40,377 | ₩40,644 | ₩39,550 | ₩39,750 | -1.55% | 50.5만 |
|---|
| 2026.03.20 | ₩39,109 | ₩39,109 | ₩37,934 | ₩38,949 | -0.41% | 93.3만 |
|---|
| 2026.03.19 | ₩38,749 | ₩39,136 | ₩38,255 | ₩38,749 | 0.00% | 75만 |
|---|
| 2026.03.18 | ₩38,976 | ₩39,883 | ₩38,442 | ₩38,508 | -1.20% | 74만 |
|---|
| 2026.03.17 | ₩40,684 | ₩41,552 | ₩39,456 | ₩39,483 | -2.95% | 94.5만 |
|---|
| 2026.03.16 | ₩40,297 | ₩41,178 | ₩39,883 | ₩40,631 | +0.83% | 46만 |
|---|
| 2026.03.13 | ₩39,590 | ₩40,751 | ₩38,709 | ₩39,843 | +0.64% | 97.2만 |
|---|
| 2026.03.12 | ₩39,790 | ₩40,284 | ₩39,109 | ₩39,429 | -0.91% | 70.1만 |
|---|
| 2026.03.11 | ₩38,468 | ₩39,910 | ₩38,281 | ₩39,857 | +3.61% | 56.7만 |
|---|
| 2026.03.10 | ₩39,550 | ₩40,270 | ₩38,669 | ₩38,949 | -1.52% | 50.8만 |
|---|
| 2026.03.09 | ₩39,790 | ₩39,790 | ₩37,921 | ₩39,229 | -1.41% | 57.2만 |
|---|
| 2026.03.06 | ₩39,456 | ₩40,551 | ₩38,802 | ₩40,070 | +1.56% | 45.5만 |
|---|
| 2026.03.05 | ₩40,591 | ₩41,725 | ₩39,937 | ₩40,457 | -0.33% | 50만 |
|---|
| 2026.03.04 | ₩41,979 | ₩43,460 | ₩41,191 | ₩41,365 | -1.46% | 54.6만 |
|---|
| 2026.03.03 | ₩40,324 | ₩42,726 | ₩39,483 | ₩41,992 | +4.14% | 61.2만 |
|---|
| 2026.03.02 | ₩40,604 | ₩41,725 | ₩40,364 | ₩41,285 | +1.68% | 71.2만 |
|---|
| 2026.02.27 | ₩41,605 | ₩41,792 | ₩40,924 | ₩41,725 | +0.29% | 50.9만 |
|---|
| 2026.02.26 | ₩42,019 | ₩42,806 | ₩41,578 | ₩42,232 | +0.51% | 51만 |
|---|
| 2026.02.25 | ₩41,952 | ₩42,126 | ₩40,938 | ₩41,632 | -0.76% | 38.9만 |
|---|
| 2026.02.24 | ₩42,646 | ₩43,634 | ₩41,111 | ₩41,565 | -2.54% | 89.8만 |
|---|
| 2026.02.23 | ₩43,047 | ₩44,155 | ₩42,086 | ₩42,433 | -1.43% | 56.9만 |
|---|
| 2026.02.20 | ₩43,220 | ₩44,728 | ₩42,780 | ₩43,487 | +0.62% | 69.5만 |
|---|
| 2026.02.19 | ₩42,993 | ₩44,195 | ₩42,713 | ₩43,220 | +0.53% | 84.8만 |
|---|
| 2026.02.18 | ₩44,048 | ₩44,969 | ₩40,404 | ₩43,060 | -2.24% | 222.2만 |
|---|
| 2026.02.17 | ₩43,581 | ₩44,715 | ₩43,020 | ₩44,008 | +0.98% | 95.6만 |
|---|
| 2026.02.13 | ₩43,033 | ₩45,009 | ₩42,713 | ₩43,581 | +1.27% | 166.8만 |
|---|
| 2026.02.12 | ₩44,061 | ₩44,341 | ₩41,605 | ₩42,446 | -3.67% | 171.5만 |
|---|
| 2026.02.11 | ₩45,383 | ₩45,796 | ₩40,671 | ₩43,914 | -3.24% | 260.3만 |
|---|
| 2026.02.10 | ₩49,427 | ₩50,815 | ₩49,053 | ₩50,535 | +2.24% | 46.5만 |
|---|
| 2026.02.09 | ₩49,600 | ₩50,148 | ₩48,346 | ₩49,280 | -0.65% | 31.2만 |
|---|
| 2026.02.06 | ₩49,000 | ₩50,295 | ₩48,346 | ₩49,534 | +1.09% | 39.9만 |
|---|
| 2026.02.05 | ₩48,960 | ₩50,668 | ₩48,199 | ₩48,319 | -1.31% | 44.6만 |
|---|
| 2026.02.04 | ₩50,815 | ₩51,149 | ₩48,746 | ₩49,120 | -3.34% | 53.2만 |
|---|
| 2026.02.03 | ₩49,387 | ₩50,882 | ₩49,160 | ₩50,815 | +2.89% | 79.8만 |
|---|
| 2026.02.02 | ₩49,520 | ₩50,094 | ₩49,040 | ₩49,147 | -0.75% | 43.4만 |
|---|
| 2026.01.30 | ₩49,320 | ₩50,281 | ₩48,399 | ₩49,293 | -0.05% | 36.2만 |
|---|
| 2026.01.29 | ₩50,201 | ₩50,708 | ₩48,679 | ₩49,320 | -1.75% | 48.8만 |
|---|
| 2026.01.28 | ₩51,162 | ₩51,242 | ₩49,841 | ₩50,415 | -1.46% | 34.7만 |
|---|
| 2026.01.27 | ₩50,895 | ₩52,430 | ₩49,854 | ₩51,269 | +0.73% | 47.2만 |
|---|
| 2026.01.26 | ₩52,137 | ₩53,338 | ₩51,389 | ₩51,402 | -1.41% | 44.2만 |
|---|
| 2026.01.23 | ₩53,418 | ₩54,606 | ₩52,096 | ₩52,150 | -2.37% | 37.6만 |
|---|
| 2026.01.22 | ₩52,457 | ₩54,099 | ₩52,150 | ₩53,418 | +1.83% | 39.2만 |
|---|
| 2026.01.21 | ₩51,336 | ₩53,058 | ₩51,336 | ₩52,417 | +2.11% | 55.7만 |
|---|
| 2026.01.20 | ₩50,828 | ₩52,310 | ₩49,734 | ₩51,282 | +0.89% | 52.5만 |
|---|
| 2026.01.16 | ₩54,980 | ₩55,794 | ₩51,963 | ₩52,137 | -5.17% | 73.8만 |
|---|
| 2026.01.15 | ₩49,801 | ₩55,780 | ₩49,801 | ₩55,340 | +11.12% | 102.7만 |
|---|
| 2026.01.14 | ₩48,679 | ₩50,575 | ₩48,132 | ₩49,881 | +2.47% | 65.8만 |
|---|
| 2026.01.13 | ₩50,108 | ₩50,655 | ₩48,493 | ₩48,586 | -3.04% | 62.1만 |
|---|
| 2026.01.12 | ₩55,460 | ₩56,007 | ₩49,067 | ₩50,241 | -9.41% | 90.3만 |
|---|
| 2026.01.09 | ₩56,488 | ₩56,995 | ₩54,900 | ₩55,340 | -2.03% | 52.1만 |
|---|
| 2026.01.08 | ₩55,433 | ₩57,636 | ₩55,433 | ₩56,608 | +2.12% | 49.3만 |
|---|
| 2026.01.07 | ₩55,393 | ₩56,168 | ₩54,766 | ₩55,754 | +0.65% | 34만 |
|---|
| 2026.01.06 | ₩53,965 | ₩55,447 | ₩53,365 | ₩55,313 | +2.50% | 70.6만 |
|---|
| 2026.01.05 | ₩52,470 | ₩54,819 | ₩52,323 | ₩54,085 | +3.08% | 43.4만 |
|---|
| 2026.01.02 | ₩53,004 | ₩53,124 | ₩51,629 | ₩52,417 | -1.11% | 29.5만 |
|---|
| 2025.12.31 | ₩53,525 | ₩53,712 | ₩52,710 | ₩52,804 | -1.35% | 27만 |
|---|
| 2025.12.30 | ₩53,845 | ₩54,259 | ₩53,124 | ₩53,631 | -0.40% | 25.2만 |
|---|
| 2025.12.29 | ₩53,631 | ₩55,166 | ₩53,631 | ₩53,965 | +0.62% | 30.9만 |
|---|
| 2025.12.26 | ₩54,272 | ₩54,552 | ₩53,685 | ₩53,832 | -0.81% | 14만 |
|---|
| 2025.12.24 | ₩54,112 | ₩54,739 | ₩53,538 | ₩54,125 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩55,126 | ₩55,447 | ₩53,979 | ₩54,112 | -1.84% | 22.1만 |
|---|
| 2025.12.22 | ₩54,659 | ₩55,954 | ₩54,326 | ₩55,594 | +1.71% | 33.4만 |
|---|
| 2025.12.19 | ₩53,925 | ₩54,953 | ₩53,538 | ₩54,659 | +1.36% | 52.1만 |
|---|
| 2025.12.18 | ₩54,926 | ₩55,420 | ₩53,832 | ₩53,925 | -1.82% | 46.2만 |
|---|
| 2025.12.17 | ₩54,993 | ₩55,994 | ₩54,192 | ₩54,472 | -0.95% | 43.2만 |
|---|
| 2025.12.16 | ₩55,193 | ₩56,047 | ₩54,219 | ₩54,833 | -0.65% | 57.5만 |
|---|
| 2025.12.15 | ₩56,595 | ₩56,862 | ₩54,726 | ₩54,779 | -3.21% | 60.5만 |
|---|
| 2025.12.12 | ₩55,207 | ₩56,648 | ₩54,833 | ₩56,568 | +2.47% | 54.2만 |
|---|
| 2025.12.11 | ₩55,527 | ₩56,621 | ₩54,833 | ₩55,273 | -0.46% | 42.3만 |
|---|
| 2025.12.10 | ₩53,084 | ₩55,433 | ₩52,550 | ₩54,966 | +3.55% | 73.1만 |
|---|
| 2025.12.09 | ₩52,110 | ₩53,178 | ₩52,016 | ₩53,017 | +1.74% | 53.1만 |
|---|
| 2025.12.08 | ₩53,391 | ₩53,698 | ₩51,950 | ₩51,976 | -2.65% | 62.7만 |
|---|
| 2025.12.05 | ₩52,403 | ₩54,886 | ₩52,096 | ₩53,204 | +1.53% | 65.9만 |
|---|
| 2025.12.04 | ₩48,559 | ₩53,031 | ₩48,559 | ₩52,390 | +7.89% | 100.4만 |
|---|
| 2025.12.03 | ₩47,131 | ₩48,479 | ₩46,704 | ₩48,466 | +2.83% | 53.5만 |
|---|
| 2025.12.02 | ₩47,345 | ₩48,306 | ₩46,557 | ₩47,131 | -0.45% | 78.3만 |
|---|
| 2025.12.01 | ₩46,851 | ₩47,865 | ₩46,637 | ₩46,837 | -0.03% | 51.9만 |
|---|
| 2025.11.28 | ₩48,052 | ₩48,733 | ₩47,491 | ₩48,212 | +0.33% | 32.6만 |
|---|
| 2025.11.26 | ₩51,189 | ₩51,923 | ₩47,398 | ₩48,092 | -6.05% | 67.7만 |
|---|
| 2025.11.25 | ₩49,600 | ₩51,536 | ₩49,600 | ₩51,362 | +3.55% | 46.3만 |
|---|
| 2025.11.24 | ₩48,706 | ₩50,722 | ₩48,279 | ₩50,375 | +3.43% | 51.5만 |
|---|
| 2025.11.21 | ₩44,462 | ₩48,546 | ₩44,448 | ₩48,279 | +8.59% | 57.1만 |
|---|
| 2025.11.20 | ₩46,410 | ₩46,931 | ₩44,315 | ₩44,381 | -4.37% | 35.6만 |
|---|
| 2025.11.19 | ₩44,462 | ₩45,730 | ₩43,981 | ₩45,623 | +2.61% | 58.9만 |
|---|
| 2025.11.18 | ₩44,448 | ₩44,889 | ₩43,354 | ₩44,261 | -0.42% | 52.8만 |
|---|
| 2025.11.17 | ₩43,514 | ₩45,356 | ₩42,900 | ₩44,208 | +1.60% | 68.9만 |
|---|
| 2025.11.14 | ₩41,965 | ₩43,981 | ₩41,538 | ₩43,914 | +4.64% | 52.1만 |
|---|
| 2025.11.13 | ₩43,767 | ₩44,315 | ₩42,206 | ₩42,326 | -3.29% | 37.5만 |
|---|
| 2025.11.12 | ₩43,941 | ₩45,890 | ₩43,474 | ₩44,128 | +0.43% | 52.6만 |
|---|
| 2025.11.11 | ₩42,927 | ₩44,315 | ₩42,927 | ₩43,861 | +2.18% | 46.6만 |
|---|
| 2025.11.10 | ₩42,940 | ₩43,607 | ₩42,232 | ₩42,700 | -0.56% | 51.1만 |
|---|
| 2025.11.07 | ₩41,512 | ₩43,888 | ₩41,512 | ₩42,780 | +3.05% | 42.2만 |
|---|
| 2025.11.06 | ₩42,766 | ₩42,927 | ₩41,952 | ₩42,046 | -1.69% | 55.9만 |
|---|
| 2025.11.05 | ₩43,741 | ₩44,608 | ₩42,660 | ₩43,140 | -1.37% | 54.4만 |
|---|
| 2025.11.04 | ₩45,156 | ₩46,183 | ₩43,674 | ₩43,714 | -3.19% | 74.8만 |
|---|
| 2025.11.03 | ₩46,117 | ₩46,824 | ₩44,048 | ₩45,423 | -1.51% | 92.4만 |
|---|
| 2025.10.31 | ₩45,636 | ₩46,891 | ₩45,062 | ₩46,117 | +1.05% | 73.1만 |
|---|
| 2025.10.30 | ₩49,200 | ₩49,200 | ₩41,298 | ₩45,503 | -7.51% | 251.9만 |
|---|
| 2025.10.29 | ₩48,559 | ₩49,761 | ₩46,330 | ₩47,305 | -2.58% | 73.6만 |
|---|
| 2025.10.28 | ₩48,800 | ₩49,600 | ₩48,172 | ₩48,653 | -0.30% | 41.5만 |
|---|
| 2025.10.27 | ₩50,628 | ₩51,282 | ₩47,959 | ₩48,679 | -3.85% | 51.2만 |
|---|
| 2025.10.24 | ₩50,415 | ₩50,495 | ₩49,480 | ₩50,108 | -0.61% | 29.6만 |
|---|
| 2025.10.23 | ₩49,560 | ₩50,388 | ₩49,013 | ₩49,907 | +0.70% | 32.1만 |
|---|
| 2025.10.22 | ₩49,574 | ₩50,361 | ₩49,293 | ₩49,534 | -0.08% | 46.6만 |
|---|
| 2025.10.21 | ₩50,001 | ₩50,348 | ₩48,866 | ₩49,387 | -1.23% | 32.5만 |
|---|
| 2025.10.20 | ₩50,201 | ₩50,868 | ₩49,267 | ₩50,001 | -0.40% | 23.2만 |
|---|
| 2025.10.17 | ₩49,253 | ₩50,308 | ₩49,253 | ₩49,600 | +0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩49,387 | ₩50,495 | ₩49,040 | ₩49,707 | +0.65% | 36.6만 |
|---|
| 2025.10.15 | ₩47,572 | ₩49,761 | ₩47,451 | ₩49,427 | +3.90% | 50.1만 |
|---|
| 2025.10.14 | ₩46,944 | ₩48,052 | ₩46,757 | ₩47,238 | +0.63% | 40.3만 |
|---|
| 2025.10.13 | ₩48,666 | ₩49,160 | ₩47,091 | ₩47,518 | -2.36% | 44.7만 |
|---|
| 2025.10.10 | ₩48,519 | ₩49,801 | ₩46,250 | ₩48,292 | -0.47% | 65만 |
|---|