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 | ₩70,995 | ₩74,668 | ₩70,059 | ₩74,562 | +5.02% | 71.3만 |
| 2026.10.08 | ₩70,901 | ₩71,422 | ₩68,977 | ₩70,594 | -0.43% | 59.6만 |
| 2026.10.07 | ₩71,275 | ₩73,319 | ₩70,781 | ₩71,222 | -0.07% | 75.4만 |
| 2026.10.06 | ₩74,775 | ₩75,590 | ₩71,382 | ₩71,716 | -4.09% | 86.4만 |
| 2026.10.05 | ₩72,330 | ₩75,617 | ₩71,956 | ₩75,310 | +4.12% | 109.6만 |
| 2026.10.02 | ₩70,153 | ₩73,813 | ₩69,471 | ₩73,666 | +5.01% | 161.6만 |
| 2026.10.01 | ₩75,510 | ₩76,138 | ₩70,273 | ₩71,596 | -5.18% | 197.1만 |
| 2026.09.30 | ₩77,501 | ₩78,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,083 |
| -3.12% |
| 111.1만 |
| 2026.09.29 | ₩78,262 | ₩78,890 | ₩75,604 | ₩77,554 | -0.90% | 87.6만 |
|---|
| 2026.09.28 | ₩76,900 | ₩78,142 | ₩76,018 | ₩78,035 | +1.48% | 116.2만 |
|---|
| 2026.09.25 | ₩81,295 | ₩81,923 | ₩77,340 | ₩77,995 | -4.06% | 159.1만 |
|---|
| 2026.09.24 | ₩79,665 | ₩82,431 | ₩78,997 | ₩81,188 | +1.91% | 130.5만 |
|---|
| 2026.09.23 | ₩78,717 | ₩82,137 | ₩78,449 | ₩80,106 | +1.77% | 120.6만 |
|---|
| 2026.09.22 | ₩78,316 | ₩79,745 | ₩77,407 | ₩78,596 | +0.36% | 87.2만 |
|---|
| 2026.09.21 | ₩77,795 | ₩78,970 | ₩76,111 | ₩77,915 | +0.15% | 104만 |
|---|
| 2026.09.18 | ₩78,169 | ₩79,999 | ₩77,461 | ₩77,621 | -0.70% | 867만 |
|---|
| 2026.09.17 | ₩77,434 | ₩79,612 | ₩76,566 | ₩78,984 | +2.00% | 154만 |
|---|
| 2026.09.16 | ₩74,361 | ₩76,485 | ₩74,361 | ₩76,338 | +2.66% | 121.7만 |
|---|
| 2026.09.15 | ₩74,815 | ₩75,858 | ₩73,012 | ₩75,109 | +0.39% | 143.2만 |
|---|
| 2026.09.14 | ₩73,266 | ₩74,842 | ₩73,226 | ₩74,535 | +1.73% | 115.5만 |
|---|
| 2026.09.11 | ₩71,516 | ₩73,693 | ₩71,502 | ₩72,865 | +1.89% | 109.9만 |
|---|
| 2026.09.10 | ₩69,886 | ₩71,689 | ₩69,284 | ₩70,754 | +1.24% | 96.2만 |
|---|
| 2026.09.09 | ₩71,021 | ₩71,756 | ₩69,431 | ₩70,848 | -0.24% | 166만 |
|---|
| 2026.09.08 | ₩72,558 | ₩74,441 | ₩69,124 | ₩71,783 | -1.07% | 188만 |
|---|
| 2026.09.04 | ₩69,512 | ₩70,180 | ₩68,176 | ₩68,830 | -0.98% | 71.4만 |
|---|
| 2026.09.03 | ₩70,647 | ₩71,475 | ₩68,389 | ₩70,086 | -0.79% | 116.9만 |
|---|
| 2026.09.02 | ₩66,479 | ₩70,393 | ₩66,185 | ₩70,260 | +5.69% | 126.3만 |
|---|
| 2026.09.01 | ₩64,702 | ₩65,798 | ₩63,513 | ₩65,357 | +1.01% | 71.8만 |
|---|
| 2026.08.31 | ₩64,435 | ₩65,263 | ₩62,270 | ₩64,595 | +0.25% | 52.9만 |
|---|
| 2026.08.28 | ₩65,891 | ₩66,773 | ₩64,595 | ₩64,849 | -1.58% | 39.1만 |
|---|
| 2026.08.27 | ₩64,421 | ₩66,065 | ₩63,887 | ₩65,824 | +2.18% | 76.6만 |
|---|
| 2026.08.26 | ₩64,154 | ₩64,862 | ₩62,872 | ₩64,355 | +0.31% | 86만 |
|---|
| 2026.08.25 | ₩65,477 | ₩66,011 | ₩64,274 | ₩65,036 | -0.67% | 96.7만 |
|---|
| 2026.08.24 | ₩66,238 | ₩66,639 | ₩64,836 | ₩65,838 | -0.61% | 43.9만 |
|---|
| 2026.08.21 | ₩63,460 | ₩65,731 | ₩62,778 | ₩65,437 | +3.12% | 42.1만 |
|---|
| 2026.08.20 | ₩63,166 | ₩64,742 | ₩62,391 | ₩63,446 | +0.44% | 85.1만 |
|---|
| 2026.08.19 | ₩61,830 | ₩64,101 | ₩61,830 | ₩63,606 | +2.87% | 92.9만 |
|---|
| 2026.08.18 | ₩60,427 | ₩61,910 | ₩59,318 | ₩61,135 | +1.17% | 87.8만 |
|---|
| 2026.08.17 | ₩58,450 | ₩61,269 | ₩57,995 | ₩59,812 | +2.33% | 96.8만 |
|---|
| 2026.08.14 | ₩58,396 | ₩59,425 | ₩57,741 | ₩59,184 | +1.35% | 34.1만 |
|---|
| 2026.08.13 | ₩58,236 | ₩59,291 | ₩57,488 | ₩58,102 | -0.23% | 55만 |
|---|
| 2026.08.12 | ₩56,566 | ₩58,570 | ₩55,951 | ₩58,196 | +2.88% | 47.3만 |
|---|
| 2026.08.11 | ₩56,098 | ₩57,688 | ₩55,644 | ₩57,381 | +2.29% | 56.2만 |
|---|
| 2026.08.10 | ₩54,789 | ₩56,405 | ₩54,789 | ₩55,631 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩52,705 | ₩55,444 | ₩52,705 | ₩55,297 | +4.92% | 52.8만 |
|---|
| 2026.08.06 | ₩52,838 | ₩54,081 | ₩52,104 | ₩52,758 | -0.15% | 76.2만 |
|---|
| 2026.08.05 | ₩51,636 | ₩52,638 | ₩50,741 | ₩52,558 | +1.79% | 75.5만 |
|---|
| 2026.08.04 | ₩51,689 | ₩52,518 | ₩51,609 | ₩52,104 | +0.80% | 87.4만 |
|---|
| 2026.08.03 | ₩51,756 | ₩53,212 | ₩50,834 | ₩51,730 | -0.05% | 112.9만 |
|---|
| 2026.07.31 | ₩52,625 | ₩52,651 | ₩50,019 | ₩50,447 | -4.14% | 131.2만 |
|---|
| 2026.07.30 | ₩54,442 | ₩54,989 | ₩53,239 | ₩53,640 | -1.47% | 90.7만 |
|---|
| 2026.07.29 | ₩50,661 | ₩55,163 | ₩50,661 | ₩54,629 | +7.83% | 138.8만 |
|---|
| 2026.07.28 | ₩50,567 | ₩53,306 | ₩50,407 | ₩53,106 | +5.02% | 107.2만 |
|---|
| 2026.07.27 | ₩47,681 | ₩50,019 | ₩47,681 | ₩49,926 | +4.71% | 118.9만 |
|---|
| 2026.07.24 | ₩45,010 | ₩47,214 | ₩43,299 | ₩46,813 | +4.01% | 165.5만 |
|---|
| 2026.07.23 | ₩44,635 | ₩44,916 | ₩42,618 | ₩44,088 | -1.23% | 113.7만 |
|---|
| 2026.07.22 | ₩46,092 | ₩46,092 | ₩44,502 | ₩44,782 | -2.84% | 71.3만 |
|---|
| 2026.07.21 | ₩45,704 | ₩46,679 | ₩45,290 | ₩46,105 | +0.88% | 67.2만 |
|---|
| 2026.07.20 | ₩46,519 | ₩47,361 | ₩46,052 | ₩46,452 | -0.14% | 107만 |
|---|
| 2026.07.17 | ₩47,160 | ₩47,962 | ₩46,573 | ₩46,693 | -0.99% | 80.9만 |
|---|
| 2026.07.16 | ₩46,613 | ₩48,537 | ₩46,573 | ₩47,588 | +2.09% | 72.1만 |
|---|
| 2026.07.15 | ₩45,450 | ₩47,013 | ₩45,050 | ₩46,145 | +1.53% | 50.6만 |
|---|
| 2026.07.14 | ₩46,172 | ₩46,412 | ₩45,076 | ₩45,851 | -0.69% | 116.6만 |
|---|
| 2026.07.13 | ₩45,758 | ₩46,933 | ₩45,758 | ₩46,492 | +1.61% | 50.1만 |
|---|
| 2026.07.10 | ₩46,506 | ₩46,506 | ₩44,662 | ₩45,798 | -1.52% | 56.4만 |
|---|
| 2026.07.09 | ₩44,689 | ₩46,199 | ₩44,114 | ₩46,172 | +3.32% | 94.1만 |
|---|
| 2026.07.08 | ₩43,607 | ₩45,517 | ₩42,765 | ₩44,969 | +3.13% | 80.1만 |
|---|
| 2026.07.07 | ₩43,273 | ₩44,315 | ₩43,273 | ₩43,820 | +1.27% | 71.5만 |
|---|
| 2026.07.06 | ₩42,231 | ₩44,208 | ₩42,177 | ₩43,273 | +2.47% | 83.7만 |
|---|
| 2026.07.02 | ₩40,334 | ₩42,511 | ₩39,919 | ₩42,471 | +5.30% | 154.6만 |
|---|
| 2026.07.01 | ₩37,768 | ₩39,719 | ₩37,675 | ₩39,719 | +5.16% | 108.8만 |
|---|
| 2026.06.30 | ₩38,343 | ₩38,463 | ₩37,194 | ₩37,381 | -2.51% | 120만 |
|---|
| 2026.06.29 | ₩40,374 | ₩41,122 | ₩36,392 | ₩38,343 | -5.03% | 197.4만 |
|---|
| 2026.06.26 | ₩37,809 | ₩40,587 | ₩37,795 | ₩40,320 | +6.64% | 277.5만 |
|---|
| 2026.06.25 | ₩37,782 | ₩38,503 | ₩37,381 | ₩37,581 | -0.53% | 103.9만 |
|---|
| 2026.06.24 | ₩38,223 | ₩38,677 | ₩37,541 | ₩37,782 | -1.15% | 98.3만 |
|---|
| 2026.06.23 | ₩38,009 | ₩38,583 | ₩36,927 | ₩37,996 | -0.04% | 72.7만 |
|---|
| 2026.06.22 | ₩37,969 | ₩38,717 | ₩37,715 | ₩37,996 | +0.07% | 69.7만 |
|---|
| 2026.06.18 | ₩36,686 | ₩38,784 | ₩36,646 | ₩38,477 | +4.88% | 173.2만 |
|---|
| 2026.06.17 | ₩36,887 | ₩38,009 | ₩35,818 | ₩36,232 | -1.77% | 82.9만 |
|---|
| 2026.06.16 | ₩37,448 | ₩38,543 | ₩36,860 | ₩37,381 | -0.18% | 70.3만 |
|---|
| 2026.06.15 | ₩38,583 | ₩38,944 | ₩37,247 | ₩37,381 | -3.12% | 80.9만 |
|---|
| 2026.06.12 | ₩38,036 | ₩38,623 | ₩37,635 | ₩38,463 | +1.12% | 70.1만 |
|---|
| 2026.06.11 | ₩36,486 | ₩38,169 | ₩36,165 | ₩37,955 | +4.03% | 110.5만 |
|---|
| 2026.06.10 | ₩36,473 | ₩37,287 | ₩35,992 | ₩36,753 | +0.77% | 70.4만 |
|---|
| 2026.06.09 | ₩36,018 | ₩36,913 | ₩35,858 | ₩36,473 | +1.26% | 60.7만 |
|---|
| 2026.06.08 | ₩36,312 | ₩36,619 | ₩35,564 | ₩35,965 | -0.96% | 56만 |
|---|
| 2026.06.05 | ₩36,740 | ₩37,608 | ₩35,778 | ₩36,205 | -1.45% | 52.4만 |
|---|
| 2026.06.04 | ₩35,658 | ₩37,568 | ₩35,658 | ₩36,432 | +2.17% | 83.9만 |
|---|
| 2026.06.03 | ₩34,856 | ₩35,577 | ₩34,068 | ₩35,003 | +0.42% | 59.2만 |
|---|
| 2026.06.02 | ₩34,843 | ₩34,923 | ₩33,881 | ₩34,549 | -0.84% | 67.2만 |
|---|
| 2026.06.01 | ₩36,860 | ₩37,795 | ₩35,324 | ₩35,377 | -4.02% | 81.1만 |
|---|
| 2026.05.29 | ₩37,528 | ₩38,022 | ₩36,913 | ₩36,967 | -1.50% | 72.2만 |
|---|
| 2026.05.28 | ₩36,285 | ₩38,383 | ₩36,152 | ₩37,528 | +3.42% | 112.3만 |
|---|
| 2026.05.27 | ₩38,490 | ₩38,984 | ₩36,499 | ₩36,673 | -4.72% | 104.7만 |
|---|
| 2026.05.26 | ₩37,662 | ₩39,104 | ₩37,408 | ₩38,490 | +2.20% | 112.1만 |
|---|
| 2026.05.22 | ₩38,343 | ₩38,677 | ₩37,421 | ₩37,795 | -1.43% | 49.9만 |
|---|
| 2026.05.21 | ₩38,436 | ₩39,158 | ₩37,555 | ₩38,503 | +0.17% | 104.2만 |
|---|
| 2026.05.20 | ₩38,196 | ₩38,770 | ₩37,528 | ₩38,744 | +1.43% | 67.9만 |
|---|
| 2026.05.19 | ₩38,116 | ₩39,158 | ₩37,635 | ₩38,477 | +0.95% | 71.5만 |
|---|
| 2026.05.18 | ₩37,568 | ₩39,345 | ₩37,448 | ₩38,049 | +1.28% | 73.3만 |
|---|
| 2026.05.15 | ₩37,875 | ₩39,158 | ₩37,034 | ₩37,568 | -0.81% | 103.7만 |
|---|
| 2026.05.14 | ₩36,058 | ₩37,662 | ₩35,564 | ₩37,608 | +4.30% | 63.9만 |
|---|
| 2026.05.13 | ₩35,310 | ₩36,098 | ₩35,283 | ₩35,524 | +0.61% | 57.4만 |
|---|
| 2026.05.12 | ₩35,163 | ₩36,112 | ₩34,923 | ₩35,658 | +1.41% | 85.2만 |
|---|
| 2026.05.11 | ₩35,190 | ₩35,324 | ₩34,094 | ₩35,137 | -0.15% | 92.4만 |
|---|
| 2026.05.08 | ₩37,301 | ₩37,381 | ₩34,843 | ₩35,110 | -5.87% | 95.6만 |
|---|
| 2026.05.07 | ₩37,822 | ₩38,998 | ₩36,259 | ₩37,141 | -1.80% | 100.6만 |
|---|
| 2026.05.06 | ₩37,608 | ₩39,198 | ₩36,018 | ₩37,421 | -0.50% | 116.7만 |
|---|
| 2026.05.05 | ₩38,383 | ₩39,479 | ₩37,434 | ₩39,265 | +2.30% | 146.6만 |
|---|
| 2026.05.04 | ₩38,356 | ₩39,251 | ₩38,062 | ₩38,450 | +0.24% | 129.9만 |
|---|
| 2026.05.01 | ₩37,875 | ₩39,171 | ₩37,261 | ₩38,770 | +2.36% | 97.4만 |
|---|
| 2026.04.30 | ₩36,392 | ₩37,595 | ₩35,978 | ₩37,555 | +3.19% | 65만 |
|---|
| 2026.04.29 | ₩38,236 | ₩38,236 | ₩35,564 | ₩36,526 | -4.47% | 107.9만 |
|---|
| 2026.04.28 | ₩39,011 | ₩39,639 | ₩38,009 | ₩38,049 | -2.47% | 73.2만 |
|---|
| 2026.04.27 | ₩38,904 | ₩39,772 | ₩38,303 | ₩38,797 | -0.27% | 64.2만 |
|---|
| 2026.04.24 | ₩37,408 | ₩39,171 | ₩36,980 | ₩39,118 | +4.57% | 66만 |
|---|
| 2026.04.23 | ₩37,047 | ₩38,049 | ₩36,152 | ₩37,688 | +1.73% | 64.7만 |
|---|
| 2026.04.22 | ₩36,994 | ₩38,650 | ₩36,553 | ₩36,913 | -0.22% | 98.9만 |
|---|
| 2026.04.21 | ₩38,664 | ₩39,171 | ₩36,419 | ₩36,566 | -5.43% | 89.3만 |
|---|
| 2026.04.20 | ₩39,545 | ₩40,013 | ₩37,889 | ₩38,463 | -2.74% | 131.6만 |
|---|
| 2026.04.17 | ₩39,278 | ₩40,253 | ₩38,971 | ₩39,706 | +1.09% | 92.4만 |
|---|
| 2026.04.16 | ₩39,145 | ₩39,625 | ₩38,543 | ₩38,583 | -1.43% | 46.3만 |
|---|
| 2026.04.15 | ₩39,479 | ₩39,893 | ₩39,064 | ₩39,238 | -0.61% | 68.8만 |
|---|
| 2026.04.14 | ₩38,677 | ₩39,759 | ₩38,583 | ₩39,278 | +1.55% | 43.9만 |
|---|
| 2026.04.13 | ₩37,662 | ₩38,316 | ₩36,726 | ₩38,289 | +1.67% | 64.3만 |
|---|
| 2026.04.10 | ₩37,354 | ₩38,022 | ₩37,247 | ₩37,715 | +0.97% | 114.7만 |
|---|
| 2026.04.09 | ₩38,183 | ₩38,183 | ₩36,419 | ₩37,475 | -1.85% | 54.3만 |
|---|
| 2026.04.08 | ₩40,120 | ₩40,694 | ₩37,127 | ₩37,702 | -6.03% | 114.9만 |
|---|
| 2026.04.07 | ₩38,877 | ₩39,318 | ₩38,143 | ₩38,597 | -0.72% | 40만 |
|---|
| 2026.04.06 | ₩39,318 | ₩39,385 | ₩38,463 | ₩38,998 | -0.82% | 38.2만 |
|---|
| 2026.04.02 | ₩37,194 | ₩38,877 | ₩36,486 | ₩38,837 | +4.42% | 51.2만 |
|---|
| 2026.04.01 | ₩38,330 | ₩38,971 | ₩37,675 | ₩37,822 | -1.32% | 54.9만 |
|---|
| 2026.03.31 | ₩38,062 | ₩38,209 | ₩36,673 | ₩38,116 | +0.14% | 47만 |
|---|
| 2026.03.30 | ₩38,583 | ₩38,811 | ₩37,621 | ₩37,755 | -2.15% | 53.5만 |
|---|
| 2026.03.27 | ₩39,706 | ₩40,267 | ₩38,517 | ₩38,583 | -2.83% | 30.5만 |
|---|
| 2026.03.26 | ₩39,211 | ₩40,213 | ₩38,757 | ₩40,133 | +2.35% | 44.6만 |
|---|
| 2026.03.25 | ₩39,959 | ₩40,975 | ₩38,837 | ₩39,452 | -1.27% | 33.4만 |
|---|
| 2026.03.24 | ₩39,438 | ₩40,053 | ₩38,770 | ₩39,559 | +0.30% | 41.6만 |
|---|
| 2026.03.23 | ₩40,414 | ₩40,681 | ₩39,585 | ₩39,786 | -1.55% | 50.5만 |
|---|
| 2026.03.20 | ₩39,145 | ₩39,145 | ₩37,969 | ₩38,984 | -0.41% | 93.3만 |
|---|
| 2026.03.19 | ₩38,784 | ₩39,171 | ₩38,289 | ₩38,784 | 0.00% | 75만 |
|---|
| 2026.03.18 | ₩39,011 | ₩39,919 | ₩38,477 | ₩38,543 | -1.20% | 74만 |
|---|
| 2026.03.17 | ₩40,721 | ₩41,589 | ₩39,492 | ₩39,519 | -2.95% | 94.5만 |
|---|
| 2026.03.16 | ₩40,334 | ₩41,215 | ₩39,919 | ₩40,668 | +0.83% | 46만 |
|---|
| 2026.03.13 | ₩39,625 | ₩40,788 | ₩38,744 | ₩39,879 | +0.64% | 97.2만 |
|---|
| 2026.03.12 | ₩39,826 | ₩40,320 | ₩39,145 | ₩39,465 | -0.91% | 70.1만 |
|---|
| 2026.03.11 | ₩38,503 | ₩39,946 | ₩38,316 | ₩39,893 | +3.61% | 56.7만 |
|---|
| 2026.03.10 | ₩39,585 | ₩40,307 | ₩38,704 | ₩38,984 | -1.52% | 50.8만 |
|---|
| 2026.03.09 | ₩39,826 | ₩39,826 | ₩37,955 | ₩39,265 | -1.41% | 57.2만 |
|---|
| 2026.03.06 | ₩39,492 | ₩40,587 | ₩38,837 | ₩40,106 | +1.56% | 45.5만 |
|---|
| 2026.03.05 | ₩40,627 | ₩41,763 | ₩39,973 | ₩40,494 | -0.33% | 50만 |
|---|
| 2026.03.04 | ₩42,017 | ₩43,500 | ₩41,229 | ₩41,402 | -1.46% | 54.6만 |
|---|
| 2026.03.03 | ₩40,360 | ₩42,765 | ₩39,519 | ₩42,030 | +4.14% | 61.2만 |
|---|
| 2026.03.02 | ₩40,641 | ₩41,763 | ₩40,400 | ₩41,322 | +1.68% | 71.2만 |
|---|
| 2026.02.27 | ₩41,643 | ₩41,830 | ₩40,961 | ₩41,763 | +0.29% | 50.9만 |
|---|
| 2026.02.26 | ₩42,057 | ₩42,845 | ₩41,616 | ₩42,271 | +0.51% | 51만 |
|---|
| 2026.02.25 | ₩41,990 | ₩42,164 | ₩40,975 | ₩41,670 | -0.76% | 38.9만 |
|---|
| 2026.02.24 | ₩42,685 | ₩43,674 | ₩41,148 | ₩41,603 | -2.54% | 89.8만 |
|---|
| 2026.02.23 | ₩43,086 | ₩44,195 | ₩42,124 | ₩42,471 | -1.43% | 56.9만 |
|---|
| 2026.02.20 | ₩43,259 | ₩44,769 | ₩42,818 | ₩43,527 | +0.62% | 69.5만 |
|---|
| 2026.02.19 | ₩43,032 | ₩44,235 | ₩42,752 | ₩43,259 | +0.53% | 84.8만 |
|---|
| 2026.02.18 | ₩44,088 | ₩45,010 | ₩40,440 | ₩43,099 | -2.24% | 222.2만 |
|---|
| 2026.02.17 | ₩43,620 | ₩44,756 | ₩43,059 | ₩44,048 | +0.98% | 95.6만 |
|---|
| 2026.02.13 | ₩43,072 | ₩45,050 | ₩42,752 | ₩43,620 | +1.27% | 166.8만 |
|---|
| 2026.02.12 | ₩44,101 | ₩44,382 | ₩41,643 | ₩42,484 | -3.67% | 171.5만 |
|---|
| 2026.02.11 | ₩45,424 | ₩45,838 | ₩40,708 | ₩43,954 | -3.24% | 260.3만 |
|---|
| 2026.02.10 | ₩49,472 | ₩50,861 | ₩49,098 | ₩50,581 | +2.24% | 46.5만 |
|---|
| 2026.02.09 | ₩49,645 | ₩50,193 | ₩48,390 | ₩49,325 | -0.65% | 31.2만 |
|---|
| 2026.02.06 | ₩49,044 | ₩50,340 | ₩48,390 | ₩49,579 | +1.09% | 39.9만 |
|---|
| 2026.02.05 | ₩49,004 | ₩50,714 | ₩48,243 | ₩48,363 | -1.31% | 44.6만 |
|---|
| 2026.02.04 | ₩50,861 | ₩51,195 | ₩48,790 | ₩49,164 | -3.34% | 53.2만 |
|---|
| 2026.02.03 | ₩49,432 | ₩50,928 | ₩49,205 | ₩50,861 | +2.89% | 79.8만 |
|---|
| 2026.02.02 | ₩49,565 | ₩50,140 | ₩49,084 | ₩49,191 | -0.75% | 43.4만 |
|---|
| 2026.01.30 | ₩49,365 | ₩50,327 | ₩48,443 | ₩49,338 | -0.05% | 36.2만 |
|---|
| 2026.01.29 | ₩50,247 | ₩50,754 | ₩48,724 | ₩49,365 | -1.75% | 48.8만 |
|---|
| 2026.01.28 | ₩51,208 | ₩51,289 | ₩49,886 | ₩50,460 | -1.46% | 34.7만 |
|---|
| 2026.01.27 | ₩50,941 | ₩52,478 | ₩49,899 | ₩51,315 | +0.73% | 47.2만 |
|---|
| 2026.01.26 | ₩52,184 | ₩53,386 | ₩51,436 | ₩51,449 | -1.41% | 44.2만 |
|---|
| 2026.01.23 | ₩53,466 | ₩54,655 | ₩52,144 | ₩52,197 | -2.37% | 37.6만 |
|---|
| 2026.01.22 | ₩52,504 | ₩54,148 | ₩52,197 | ₩53,466 | +1.83% | 39.2만 |
|---|
| 2026.01.21 | ₩51,382 | ₩53,106 | ₩51,382 | ₩52,464 | +2.11% | 55.7만 |
|---|
| 2026.01.20 | ₩50,875 | ₩52,357 | ₩49,779 | ₩51,329 | +0.89% | 52.5만 |
|---|
| 2026.01.16 | ₩55,029 | ₩55,844 | ₩52,010 | ₩52,184 | -5.17% | 73.8만 |
|---|
| 2026.01.15 | ₩49,846 | ₩55,831 | ₩49,846 | ₩55,390 | +11.12% | 102.7만 |
|---|
| 2026.01.14 | ₩48,724 | ₩50,621 | ₩48,176 | ₩49,926 | +2.47% | 65.8만 |
|---|
| 2026.01.13 | ₩50,153 | ₩50,701 | ₩48,537 | ₩48,630 | -3.04% | 62.1만 |
|---|
| 2026.01.12 | ₩55,510 | ₩56,058 | ₩49,111 | ₩50,287 | -9.41% | 90.3만 |
|---|
| 2026.01.09 | ₩56,539 | ₩57,047 | ₩54,949 | ₩55,390 | -2.03% | 52.1만 |
|---|
| 2026.01.08 | ₩55,484 | ₩57,688 | ₩55,484 | ₩56,659 | +2.12% | 49.3만 |
|---|
| 2026.01.07 | ₩55,444 | ₩56,218 | ₩54,816 | ₩55,804 | +0.65% | 34만 |
|---|
| 2026.01.06 | ₩54,014 | ₩55,497 | ₩53,413 | ₩55,363 | +2.50% | 70.6만 |
|---|
| 2026.01.05 | ₩52,518 | ₩54,869 | ₩52,371 | ₩54,134 | +3.08% | 43.4만 |
|---|
| 2026.01.02 | ₩53,052 | ₩53,172 | ₩51,676 | ₩52,464 | -1.11% | 29.5만 |
|---|
| 2025.12.31 | ₩53,573 | ₩53,760 | ₩52,758 | ₩52,852 | -1.35% | 27만 |
|---|
| 2025.12.30 | ₩53,894 | ₩54,308 | ₩53,172 | ₩53,680 | -0.40% | 25.2만 |
|---|
| 2025.12.29 | ₩53,680 | ₩55,216 | ₩53,680 | ₩54,014 | +0.62% | 30.9만 |
|---|
| 2025.12.26 | ₩54,321 | ₩54,602 | ₩53,734 | ₩53,880 | -0.81% | 14만 |
|---|
| 2025.12.24 | ₩54,161 | ₩54,789 | ₩53,587 | ₩54,174 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩55,176 | ₩55,497 | ₩54,027 | ₩54,161 | -1.84% | 22.1만 |
|---|
| 2025.12.22 | ₩54,709 | ₩56,005 | ₩54,375 | ₩55,644 | +1.71% | 33.4만 |
|---|
| 2025.12.19 | ₩53,974 | ₩55,003 | ₩53,587 | ₩54,709 | +1.36% | 52.1만 |
|---|
| 2025.12.18 | ₩54,976 | ₩55,470 | ₩53,880 | ₩53,974 | -1.82% | 46.2만 |
|---|
| 2025.12.17 | ₩55,043 | ₩56,045 | ₩54,241 | ₩54,522 | -0.95% | 43.2만 |
|---|
| 2025.12.16 | ₩55,243 | ₩56,098 | ₩54,268 | ₩54,882 | -0.65% | 57.5만 |
|---|
| 2025.12.15 | ₩56,646 | ₩56,913 | ₩54,776 | ₩54,829 | -3.21% | 60.5만 |
|---|
| 2025.12.12 | ₩55,257 | ₩56,699 | ₩54,882 | ₩56,619 | +2.47% | 54.2만 |
|---|
| 2025.12.11 | ₩55,577 | ₩56,673 | ₩54,882 | ₩55,323 | -0.46% | 42.3만 |
|---|
| 2025.12.10 | ₩53,132 | ₩55,484 | ₩52,598 | ₩55,016 | +3.55% | 73.1만 |
|---|
| 2025.12.09 | ₩52,157 | ₩53,226 | ₩52,064 | ₩53,066 | +1.74% | 53.1만 |
|---|
| 2025.12.08 | ₩53,440 | ₩53,747 | ₩51,997 | ₩52,023 | -2.65% | 62.7만 |
|---|
| 2025.12.05 | ₩52,451 | ₩54,936 | ₩52,144 | ₩53,253 | +1.53% | 65.9만 |
|---|
| 2025.12.04 | ₩48,603 | ₩53,079 | ₩48,603 | ₩52,438 | +7.89% | 100.4만 |
|---|
| 2025.12.03 | ₩47,174 | ₩48,523 | ₩46,746 | ₩48,510 | +2.83% | 53.5만 |
|---|
| 2025.12.02 | ₩47,388 | ₩48,349 | ₩46,599 | ₩47,174 | -0.45% | 78.3만 |
|---|
| 2025.12.01 | ₩46,893 | ₩47,909 | ₩46,679 | ₩46,880 | -0.03% | 51.9만 |
|---|
| 2025.11.28 | ₩48,096 | ₩48,777 | ₩47,535 | ₩48,256 | +0.33% | 32.6만 |
|---|
| 2025.11.26 | ₩51,235 | ₩51,970 | ₩47,441 | ₩48,136 | -6.05% | 67.7만 |
|---|
| 2025.11.25 | ₩49,645 | ₩51,583 | ₩49,645 | ₩51,409 | +3.55% | 46.3만 |
|---|
| 2025.11.24 | ₩48,750 | ₩50,768 | ₩48,323 | ₩50,420 | +3.43% | 51.5만 |
|---|
| 2025.11.21 | ₩44,502 | ₩48,590 | ₩44,488 | ₩48,323 | +8.59% | 57.1만 |
|---|
| 2025.11.20 | ₩46,452 | ₩46,973 | ₩44,355 | ₩44,422 | -4.37% | 35.6만 |
|---|
| 2025.11.19 | ₩44,502 | ₩45,771 | ₩44,021 | ₩45,664 | +2.61% | 58.9만 |
|---|
| 2025.11.18 | ₩44,488 | ₩44,929 | ₩43,393 | ₩44,301 | -0.42% | 52.8만 |
|---|
| 2025.11.17 | ₩43,553 | ₩45,397 | ₩42,939 | ₩44,248 | +1.60% | 68.9만 |
|---|
| 2025.11.14 | ₩42,004 | ₩44,021 | ₩41,576 | ₩43,954 | +4.64% | 52.1만 |
|---|
| 2025.11.13 | ₩43,807 | ₩44,355 | ₩42,244 | ₩42,364 | -3.29% | 37.5만 |
|---|
| 2025.11.12 | ₩43,981 | ₩45,931 | ₩43,513 | ₩44,168 | +0.43% | 52.6만 |
|---|
| 2025.11.11 | ₩42,965 | ₩44,355 | ₩42,965 | ₩43,901 | +2.18% | 46.6만 |
|---|
| 2025.11.10 | ₩42,979 | ₩43,647 | ₩42,271 | ₩42,738 | -0.56% | 51.1만 |
|---|
| 2025.11.07 | ₩41,549 | ₩43,927 | ₩41,549 | ₩42,818 | +3.05% | 42.2만 |
|---|
| 2025.11.06 | ₩42,805 | ₩42,965 | ₩41,990 | ₩42,084 | -1.69% | 55.9만 |
|---|
| 2025.11.05 | ₩43,780 | ₩44,649 | ₩42,698 | ₩43,179 | -1.37% | 54.4만 |
|---|
| 2025.11.04 | ₩45,197 | ₩46,225 | ₩43,714 | ₩43,754 | -3.19% | 74.8만 |
|---|
| 2025.11.03 | ₩46,158 | ₩46,867 | ₩44,088 | ₩45,464 | -1.51% | 92.4만 |
|---|
| 2025.10.31 | ₩45,677 | ₩46,933 | ₩45,103 | ₩46,158 | +1.05% | 73.1만 |
|---|
| 2025.10.30 | ₩49,245 | ₩49,245 | ₩41,336 | ₩45,544 | -7.51% | 251.9만 |
|---|
| 2025.10.29 | ₩48,603 | ₩49,806 | ₩46,372 | ₩47,347 | -2.58% | 73.6만 |
|---|
| 2025.10.28 | ₩48,844 | ₩49,645 | ₩48,216 | ₩48,697 | -0.30% | 41.5만 |
|---|
| 2025.10.27 | ₩50,674 | ₩51,329 | ₩48,002 | ₩48,724 | -3.85% | 51.2만 |
|---|
| 2025.10.24 | ₩50,460 | ₩50,541 | ₩49,525 | ₩50,153 | -0.61% | 29.6만 |
|---|
| 2025.10.23 | ₩49,605 | ₩50,434 | ₩49,058 | ₩49,953 | +0.70% | 32.1만 |
|---|
| 2025.10.22 | ₩49,619 | ₩50,407 | ₩49,338 | ₩49,579 | -0.08% | 46.6만 |
|---|
| 2025.10.21 | ₩50,046 | ₩50,394 | ₩48,911 | ₩49,432 | -1.23% | 32.5만 |
|---|
| 2025.10.20 | ₩50,247 | ₩50,915 | ₩49,311 | ₩50,046 | -0.40% | 23.2만 |
|---|
| 2025.10.17 | ₩49,298 | ₩50,353 | ₩49,298 | ₩49,645 | +0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩49,432 | ₩50,541 | ₩49,084 | ₩49,752 | +0.65% | 36.6만 |
|---|
| 2025.10.15 | ₩47,615 | ₩49,806 | ₩47,494 | ₩49,472 | +3.90% | 50.1만 |
|---|
| 2025.10.14 | ₩46,987 | ₩48,096 | ₩46,800 | ₩47,281 | +0.63% | 40.3만 |
|---|
| 2025.10.13 | ₩48,710 | ₩49,205 | ₩47,134 | ₩47,561 | -2.36% | 44.7만 |
|---|
| 2025.10.10 | ₩48,563 | ₩49,846 | ₩46,292 | ₩48,336 | -0.47% | 65만 |
|---|