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 | ₩71,277 | ₩74,966 | ₩70,332 | ₩74,859 | +5.02% | 71.3만 |
| 2026.10.08 | ₩71,183 | ₩71,706 | ₩69,252 | ₩70,875 | -0.43% | 59.6만 |
| 2026.10.07 | ₩71,559 | ₩73,611 | ₩71,063 | ₩71,505 | -0.07% | 75.4만 |
| 2026.10.06 | ₩75,073 | ₩75,891 | ₩71,666 | ₩72,002 | -4.09% | 86.4만 |
| 2026.10.05 | ₩72,619 | ₩75,918 | ₩72,243 | ₩75,610 | +4.12% | 109.6만 |
| 2026.10.02 | ₩70,432 | ₩74,107 | ₩69,748 | ₩73,960 | +5.01% | 161.6만 |
| 2026.10.01 | ₩75,811 | ₩76,441 | ₩70,553 | ₩71,881 | -5.18% | 197.1만 |
| 2026.09.30 | ₩77,809 | ₩78,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,382 |
| -3.12% |
| 111.1만 |
| 2026.09.29 | ₩78,574 | ₩79,204 | ₩75,905 | ₩77,863 | -0.90% | 87.6만 |
|---|
| 2026.09.28 | ₩77,206 | ₩78,453 | ₩76,321 | ₩78,346 | +1.48% | 116.2만 |
|---|
| 2026.09.25 | ₩81,619 | ₩82,249 | ₩77,648 | ₩78,306 | -4.06% | 159.1만 |
|---|
| 2026.09.24 | ₩79,982 | ₩82,759 | ₩79,312 | ₩81,511 | +1.91% | 130.5만 |
|---|
| 2026.09.23 | ₩79,030 | ₩82,464 | ₩78,762 | ₩80,425 | +1.77% | 120.6만 |
|---|
| 2026.09.22 | ₩78,628 | ₩80,063 | ₩77,715 | ₩78,909 | +0.36% | 87.2만 |
|---|
| 2026.09.21 | ₩78,104 | ₩79,285 | ₩76,414 | ₩78,225 | +0.15% | 104만 |
|---|
| 2026.09.18 | ₩78,480 | ₩80,318 | ₩77,769 | ₩77,930 | -0.70% | 867만 |
|---|
| 2026.09.17 | ₩77,742 | ₩79,929 | ₩76,870 | ₩79,298 | +2.00% | 154만 |
|---|
| 2026.09.16 | ₩74,657 | ₩76,790 | ₩74,657 | ₩76,642 | +2.66% | 121.7만 |
|---|
| 2026.09.15 | ₩75,113 | ₩76,160 | ₩73,303 | ₩75,408 | +0.39% | 143.2만 |
|---|
| 2026.09.14 | ₩73,557 | ₩75,140 | ₩73,517 | ₩74,832 | +1.73% | 115.5만 |
|---|
| 2026.09.11 | ₩71,800 | ₩73,987 | ₩71,787 | ₩73,155 | +1.89% | 109.9만 |
|---|
| 2026.09.10 | ₩70,164 | ₩71,975 | ₩69,560 | ₩71,036 | +1.24% | 96.2만 |
|---|
| 2026.09.09 | ₩71,304 | ₩72,042 | ₩69,708 | ₩71,130 | -0.24% | 166만 |
|---|
| 2026.09.08 | ₩72,847 | ₩74,738 | ₩69,399 | ₩72,069 | -1.07% | 188만 |
|---|
| 2026.09.04 | ₩69,788 | ₩70,459 | ₩68,447 | ₩69,104 | -0.98% | 71.4만 |
|---|
| 2026.09.03 | ₩70,928 | ₩71,760 | ₩68,662 | ₩70,365 | -0.79% | 116.9만 |
|---|
| 2026.09.02 | ₩66,744 | ₩70,674 | ₩66,448 | ₩70,539 | +5.69% | 126.3만 |
|---|
| 2026.09.01 | ₩64,960 | ₩66,060 | ₩63,766 | ₩65,617 | +1.01% | 71.8만 |
|---|
| 2026.08.31 | ₩64,691 | ₩65,523 | ₩62,518 | ₩64,852 | +0.25% | 52.9만 |
|---|
| 2026.08.28 | ₩66,153 | ₩67,039 | ₩64,852 | ₩65,107 | -1.58% | 39.1만 |
|---|
| 2026.08.27 | ₩64,678 | ₩66,328 | ₩64,141 | ₩66,086 | +2.18% | 76.6만 |
|---|
| 2026.08.26 | ₩64,410 | ₩65,121 | ₩63,122 | ₩64,611 | +0.31% | 86만 |
|---|
| 2026.08.25 | ₩65,738 | ₩66,274 | ₩64,530 | ₩65,295 | -0.67% | 96.7만 |
|---|
| 2026.08.24 | ₩66,502 | ₩66,905 | ₩65,094 | ₩66,100 | -0.61% | 43.9만 |
|---|
| 2026.08.21 | ₩63,712 | ₩65,992 | ₩63,028 | ₩65,697 | +3.12% | 42.1만 |
|---|
| 2026.08.20 | ₩63,417 | ₩65,000 | ₩62,639 | ₩63,699 | +0.44% | 85.1만 |
|---|
| 2026.08.19 | ₩62,076 | ₩64,356 | ₩62,076 | ₩63,860 | +2.87% | 92.9만 |
|---|
| 2026.08.18 | ₩60,667 | ₩62,156 | ₩59,554 | ₩61,378 | +1.17% | 87.8만 |
|---|
| 2026.08.17 | ₩58,682 | ₩61,512 | ₩58,226 | ₩60,050 | +2.33% | 96.8만 |
|---|
| 2026.08.14 | ₩58,629 | ₩59,661 | ₩57,971 | ₩59,420 | +1.35% | 34.1만 |
|---|
| 2026.08.13 | ₩58,468 | ₩59,527 | ₩57,717 | ₩58,334 | -0.23% | 55만 |
|---|
| 2026.08.12 | ₩56,791 | ₩58,803 | ₩56,174 | ₩58,427 | +2.88% | 47.3만 |
|---|
| 2026.08.11 | ₩56,322 | ₩57,918 | ₩55,866 | ₩57,609 | +2.29% | 56.2만 |
|---|
| 2026.08.10 | ₩55,007 | ₩56,630 | ₩55,007 | ₩55,852 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩52,915 | ₩55,664 | ₩52,915 | ₩55,517 | +4.92% | 52.8만 |
|---|
| 2026.08.06 | ₩53,049 | ₩54,296 | ₩52,311 | ₩52,968 | -0.15% | 76.2만 |
|---|
| 2026.08.05 | ₩51,842 | ₩52,848 | ₩50,943 | ₩52,767 | +1.79% | 75.5만 |
|---|
| 2026.08.04 | ₩51,895 | ₩52,727 | ₩51,815 | ₩52,311 | +0.80% | 87.4만 |
|---|
| 2026.08.03 | ₩51,962 | ₩53,424 | ₩51,037 | ₩51,936 | -0.05% | 112.9만 |
|---|
| 2026.07.31 | ₩52,834 | ₩52,861 | ₩50,219 | ₩50,648 | -4.14% | 131.2만 |
|---|
| 2026.07.30 | ₩54,658 | ₩55,208 | ₩53,451 | ₩53,854 | -1.47% | 90.7만 |
|---|
| 2026.07.29 | ₩50,862 | ₩55,383 | ₩50,862 | ₩54,846 | +7.83% | 138.8만 |
|---|
| 2026.07.28 | ₩50,769 | ₩53,518 | ₩50,608 | ₩53,317 | +5.02% | 107.2만 |
|---|
| 2026.07.27 | ₩47,871 | ₩50,219 | ₩47,871 | ₩50,125 | +4.71% | 118.9만 |
|---|
| 2026.07.24 | ₩45,189 | ₩47,402 | ₩43,472 | ₩47,000 | +4.01% | 165.5만 |
|---|
| 2026.07.23 | ₩44,813 | ₩45,095 | ₩42,788 | ₩44,263 | -1.23% | 113.7만 |
|---|
| 2026.07.22 | ₩46,275 | ₩46,275 | ₩44,679 | ₩44,961 | -2.84% | 71.3만 |
|---|
| 2026.07.21 | ₩45,886 | ₩46,865 | ₩45,470 | ₩46,289 | +0.88% | 67.2만 |
|---|
| 2026.07.20 | ₩46,704 | ₩47,549 | ₩46,235 | ₩46,637 | -0.14% | 107만 |
|---|
| 2026.07.17 | ₩47,348 | ₩48,153 | ₩46,758 | ₩46,879 | -0.99% | 80.9만 |
|---|
| 2026.07.16 | ₩46,798 | ₩48,730 | ₩46,758 | ₩47,777 | +2.09% | 72.1만 |
|---|
| 2026.07.15 | ₩45,631 | ₩47,201 | ₩45,229 | ₩46,329 | +1.53% | 50.6만 |
|---|
| 2026.07.14 | ₩46,356 | ₩46,597 | ₩45,256 | ₩46,034 | -0.69% | 116.6만 |
|---|
| 2026.07.13 | ₩45,940 | ₩47,120 | ₩45,940 | ₩46,678 | +1.61% | 50.1만 |
|---|
| 2026.07.10 | ₩46,691 | ₩46,691 | ₩44,840 | ₩45,980 | -1.52% | 56.4만 |
|---|
| 2026.07.09 | ₩44,867 | ₩46,383 | ₩44,290 | ₩46,356 | +3.32% | 94.1만 |
|---|
| 2026.07.08 | ₩43,780 | ₩45,698 | ₩42,935 | ₩45,148 | +3.13% | 80.1만 |
|---|
| 2026.07.07 | ₩43,445 | ₩44,491 | ₩43,445 | ₩43,995 | +1.27% | 71.5만 |
|---|
| 2026.07.06 | ₩42,399 | ₩44,384 | ₩42,345 | ₩43,445 | +2.47% | 83.7만 |
|---|
| 2026.07.02 | ₩40,494 | ₩42,680 | ₩40,078 | ₩42,640 | +5.30% | 154.6만 |
|---|
| 2026.07.01 | ₩37,919 | ₩39,877 | ₩37,825 | ₩39,877 | +5.16% | 108.8만 |
|---|
| 2026.06.30 | ₩38,496 | ₩38,616 | ₩37,342 | ₩37,530 | -2.51% | 120만 |
|---|
| 2026.06.29 | ₩40,534 | ₩41,286 | ₩36,537 | ₩38,496 | -5.03% | 197.4만 |
|---|
| 2026.06.26 | ₩37,959 | ₩40,749 | ₩37,946 | ₩40,481 | +6.64% | 277.5만 |
|---|
| 2026.06.25 | ₩37,932 | ₩38,657 | ₩37,530 | ₩37,731 | -0.53% | 103.9만 |
|---|
| 2026.06.24 | ₩38,375 | ₩38,831 | ₩37,691 | ₩37,932 | -1.15% | 98.3만 |
|---|
| 2026.06.23 | ₩38,160 | ₩38,737 | ₩37,074 | ₩38,147 | -0.04% | 72.7만 |
|---|
| 2026.06.22 | ₩38,120 | ₩38,871 | ₩37,865 | ₩38,147 | +0.07% | 69.7만 |
|---|
| 2026.06.18 | ₩36,832 | ₩38,938 | ₩36,792 | ₩38,630 | +4.88% | 173.2만 |
|---|
| 2026.06.17 | ₩37,034 | ₩38,160 | ₩35,961 | ₩36,376 | -1.77% | 82.9만 |
|---|
| 2026.06.16 | ₩37,597 | ₩38,697 | ₩37,007 | ₩37,530 | -0.18% | 70.3만 |
|---|
| 2026.06.15 | ₩38,737 | ₩39,099 | ₩37,396 | ₩37,530 | -3.12% | 80.9만 |
|---|
| 2026.06.12 | ₩38,187 | ₩38,777 | ₩37,785 | ₩38,616 | +1.12% | 70.1만 |
|---|
| 2026.06.11 | ₩36,631 | ₩38,321 | ₩36,309 | ₩38,107 | +4.03% | 110.5만 |
|---|
| 2026.06.10 | ₩36,618 | ₩37,436 | ₩36,135 | ₩36,899 | +0.77% | 70.4만 |
|---|
| 2026.06.09 | ₩36,162 | ₩37,060 | ₩36,001 | ₩36,618 | +1.26% | 60.7만 |
|---|
| 2026.06.08 | ₩36,457 | ₩36,765 | ₩35,706 | ₩36,108 | -0.96% | 56만 |
|---|
| 2026.06.05 | ₩36,886 | ₩37,758 | ₩35,920 | ₩36,350 | -1.45% | 52.4만 |
|---|
| 2026.06.04 | ₩35,800 | ₩37,718 | ₩35,800 | ₩36,578 | +2.17% | 83.9만 |
|---|
| 2026.06.03 | ₩34,995 | ₩35,719 | ₩34,203 | ₩35,142 | +0.42% | 59.2만 |
|---|
| 2026.06.02 | ₩34,981 | ₩35,062 | ₩34,016 | ₩34,686 | -0.84% | 67.2만 |
|---|
| 2026.06.01 | ₩37,007 | ₩37,946 | ₩35,464 | ₩35,518 | -4.02% | 81.1만 |
|---|
| 2026.05.29 | ₩37,677 | ₩38,174 | ₩37,060 | ₩37,114 | -1.50% | 72.2만 |
|---|
| 2026.05.28 | ₩36,430 | ₩38,536 | ₩36,296 | ₩37,677 | +3.42% | 112.3만 |
|---|
| 2026.05.27 | ₩38,643 | ₩39,139 | ₩36,645 | ₩36,819 | -4.72% | 104.7만 |
|---|
| 2026.05.26 | ₩37,812 | ₩39,260 | ₩37,557 | ₩38,643 | +2.20% | 112.1만 |
|---|
| 2026.05.22 | ₩38,496 | ₩38,831 | ₩37,570 | ₩37,946 | -1.43% | 49.9만 |
|---|
| 2026.05.21 | ₩38,589 | ₩39,314 | ₩37,704 | ₩38,657 | +0.17% | 104.2만 |
|---|
| 2026.05.20 | ₩38,348 | ₩38,925 | ₩37,677 | ₩38,898 | +1.43% | 67.9만 |
|---|
| 2026.05.19 | ₩38,268 | ₩39,314 | ₩37,785 | ₩38,630 | +0.95% | 71.5만 |
|---|
| 2026.05.18 | ₩37,718 | ₩39,502 | ₩37,597 | ₩38,201 | +1.28% | 73.3만 |
|---|
| 2026.05.15 | ₩38,026 | ₩39,314 | ₩37,181 | ₩37,718 | -0.81% | 103.7만 |
|---|
| 2026.05.14 | ₩36,202 | ₩37,812 | ₩35,706 | ₩37,758 | +4.30% | 63.9만 |
|---|
| 2026.05.13 | ₩35,451 | ₩36,242 | ₩35,424 | ₩35,665 | +0.61% | 57.4만 |
|---|
| 2026.05.12 | ₩35,303 | ₩36,256 | ₩35,062 | ₩35,800 | +1.41% | 85.2만 |
|---|
| 2026.05.11 | ₩35,330 | ₩35,464 | ₩34,230 | ₩35,276 | -0.15% | 92.4만 |
|---|
| 2026.05.08 | ₩37,449 | ₩37,530 | ₩34,981 | ₩35,250 | -5.87% | 95.6만 |
|---|
| 2026.05.07 | ₩37,972 | ₩39,153 | ₩36,403 | ₩37,288 | -1.80% | 100.6만 |
|---|
| 2026.05.06 | ₩37,758 | ₩39,354 | ₩36,162 | ₩37,570 | -0.50% | 116.7만 |
|---|
| 2026.05.05 | ₩38,536 | ₩39,636 | ₩37,584 | ₩39,421 | +2.30% | 146.6만 |
|---|
| 2026.05.04 | ₩38,509 | ₩39,408 | ₩38,214 | ₩38,603 | +0.24% | 129.9만 |
|---|
| 2026.05.01 | ₩38,026 | ₩39,327 | ₩37,409 | ₩38,925 | +2.36% | 97.4만 |
|---|
| 2026.04.30 | ₩36,537 | ₩37,744 | ₩36,121 | ₩37,704 | +3.19% | 65만 |
|---|
| 2026.04.29 | ₩38,388 | ₩38,388 | ₩35,706 | ₩36,671 | -4.47% | 107.9만 |
|---|
| 2026.04.28 | ₩39,166 | ₩39,797 | ₩38,160 | ₩38,201 | -2.47% | 73.2만 |
|---|
| 2026.04.27 | ₩39,059 | ₩39,931 | ₩38,455 | ₩38,952 | -0.27% | 64.2만 |
|---|
| 2026.04.24 | ₩37,557 | ₩39,327 | ₩37,127 | ₩39,274 | +4.57% | 66만 |
|---|
| 2026.04.23 | ₩37,195 | ₩38,201 | ₩36,296 | ₩37,838 | +1.73% | 64.7만 |
|---|
| 2026.04.22 | ₩37,141 | ₩38,804 | ₩36,698 | ₩37,060 | -0.22% | 98.9만 |
|---|
| 2026.04.21 | ₩38,818 | ₩39,327 | ₩36,564 | ₩36,712 | -5.43% | 89.3만 |
|---|
| 2026.04.20 | ₩39,703 | ₩40,172 | ₩38,040 | ₩38,616 | -2.74% | 131.6만 |
|---|
| 2026.04.17 | ₩39,435 | ₩40,414 | ₩39,126 | ₩39,864 | +1.09% | 92.4만 |
|---|
| 2026.04.16 | ₩39,300 | ₩39,783 | ₩38,697 | ₩38,737 | -1.43% | 46.3만 |
|---|
| 2026.04.15 | ₩39,636 | ₩40,052 | ₩39,220 | ₩39,394 | -0.61% | 68.8만 |
|---|
| 2026.04.14 | ₩38,831 | ₩39,917 | ₩38,737 | ₩39,435 | +1.55% | 43.9만 |
|---|
| 2026.04.13 | ₩37,812 | ₩38,469 | ₩36,873 | ₩38,442 | +1.67% | 64.3만 |
|---|
| 2026.04.10 | ₩37,503 | ₩38,174 | ₩37,396 | ₩37,865 | +0.97% | 114.7만 |
|---|
| 2026.04.09 | ₩38,335 | ₩38,335 | ₩36,564 | ₩37,624 | -1.85% | 54.3만 |
|---|
| 2026.04.08 | ₩40,280 | ₩40,856 | ₩37,275 | ₩37,852 | -6.03% | 114.9만 |
|---|
| 2026.04.07 | ₩39,032 | ₩39,475 | ₩38,294 | ₩38,750 | -0.72% | 40만 |
|---|
| 2026.04.06 | ₩39,475 | ₩39,542 | ₩38,616 | ₩39,153 | -0.82% | 38.2만 |
|---|
| 2026.04.02 | ₩37,342 | ₩39,032 | ₩36,631 | ₩38,992 | +4.42% | 51.2만 |
|---|
| 2026.04.01 | ₩38,482 | ₩39,126 | ₩37,825 | ₩37,972 | -1.32% | 54.9만 |
|---|
| 2026.03.31 | ₩38,214 | ₩38,361 | ₩36,819 | ₩38,268 | +0.14% | 47만 |
|---|
| 2026.03.30 | ₩38,737 | ₩38,965 | ₩37,771 | ₩37,905 | -2.15% | 53.5만 |
|---|
| 2026.03.27 | ₩39,864 | ₩40,427 | ₩38,670 | ₩38,737 | -2.83% | 30.5만 |
|---|
| 2026.03.26 | ₩39,367 | ₩40,373 | ₩38,911 | ₩40,293 | +2.35% | 44.6만 |
|---|
| 2026.03.25 | ₩40,119 | ₩41,138 | ₩38,992 | ₩39,609 | -1.27% | 33.4만 |
|---|
| 2026.03.24 | ₩39,595 | ₩40,212 | ₩38,925 | ₩39,716 | +0.30% | 41.6만 |
|---|
| 2026.03.23 | ₩40,575 | ₩40,843 | ₩39,743 | ₩39,944 | -1.55% | 50.5만 |
|---|
| 2026.03.20 | ₩39,300 | ₩39,300 | ₩38,120 | ₩39,139 | -0.41% | 93.3만 |
|---|
| 2026.03.19 | ₩38,938 | ₩39,327 | ₩38,442 | ₩38,938 | 0.00% | 75만 |
|---|
| 2026.03.18 | ₩39,166 | ₩40,078 | ₩38,630 | ₩38,697 | -1.20% | 74만 |
|---|
| 2026.03.17 | ₩40,883 | ₩41,755 | ₩39,649 | ₩39,676 | -2.95% | 94.5만 |
|---|
| 2026.03.16 | ₩40,494 | ₩41,379 | ₩40,078 | ₩40,829 | +0.83% | 46만 |
|---|
| 2026.03.13 | ₩39,783 | ₩40,950 | ₩38,898 | ₩40,038 | +0.64% | 97.2만 |
|---|
| 2026.03.12 | ₩39,984 | ₩40,481 | ₩39,300 | ₩39,622 | -0.91% | 70.1만 |
|---|
| 2026.03.11 | ₩38,657 | ₩40,105 | ₩38,469 | ₩40,052 | +3.61% | 56.7만 |
|---|
| 2026.03.10 | ₩39,743 | ₩40,467 | ₩38,858 | ₩39,139 | -1.52% | 50.8만 |
|---|
| 2026.03.09 | ₩39,984 | ₩39,984 | ₩38,107 | ₩39,421 | -1.41% | 57.2만 |
|---|
| 2026.03.06 | ₩39,649 | ₩40,749 | ₩38,992 | ₩40,266 | +1.56% | 45.5만 |
|---|
| 2026.03.05 | ₩40,789 | ₩41,929 | ₩40,132 | ₩40,655 | -0.33% | 50만 |
|---|
| 2026.03.04 | ₩42,184 | ₩43,673 | ₩41,393 | ₩41,567 | -1.46% | 54.6만 |
|---|
| 2026.03.03 | ₩40,521 | ₩42,935 | ₩39,676 | ₩42,198 | +4.14% | 61.2만 |
|---|
| 2026.03.02 | ₩40,803 | ₩41,929 | ₩40,561 | ₩41,487 | +1.68% | 71.2만 |
|---|
| 2026.02.27 | ₩41,809 | ₩41,996 | ₩41,125 | ₩41,929 | +0.29% | 50.9만 |
|---|
| 2026.02.26 | ₩42,224 | ₩43,016 | ₩41,782 | ₩42,439 | +0.51% | 51만 |
|---|
| 2026.02.25 | ₩42,157 | ₩42,332 | ₩41,138 | ₩41,835 | -0.76% | 38.9만 |
|---|
| 2026.02.24 | ₩42,855 | ₩43,847 | ₩41,312 | ₩41,768 | -2.54% | 89.8만 |
|---|
| 2026.02.23 | ₩43,257 | ₩44,371 | ₩42,292 | ₩42,640 | -1.43% | 56.9만 |
|---|
| 2026.02.20 | ₩43,432 | ₩44,947 | ₩42,989 | ₩43,700 | +0.62% | 69.5만 |
|---|
| 2026.02.19 | ₩43,204 | ₩44,411 | ₩42,922 | ₩43,432 | +0.53% | 84.8만 |
|---|
| 2026.02.18 | ₩44,263 | ₩45,189 | ₩40,601 | ₩43,271 | -2.24% | 222.2만 |
|---|
| 2026.02.17 | ₩43,794 | ₩44,934 | ₩43,230 | ₩44,223 | +0.98% | 95.6만 |
|---|
| 2026.02.13 | ₩43,244 | ₩45,229 | ₩42,922 | ₩43,794 | +1.27% | 166.8만 |
|---|
| 2026.02.12 | ₩44,277 | ₩44,558 | ₩41,809 | ₩42,654 | -3.67% | 171.5만 |
|---|
| 2026.02.11 | ₩45,605 | ₩46,020 | ₩40,870 | ₩44,129 | -3.24% | 260.3만 |
|---|
| 2026.02.10 | ₩49,669 | ₩51,064 | ₩49,293 | ₩50,782 | +2.24% | 46.5만 |
|---|
| 2026.02.09 | ₩49,843 | ₩50,393 | ₩48,582 | ₩49,521 | -0.65% | 31.2만 |
|---|
| 2026.02.06 | ₩49,239 | ₩50,541 | ₩48,582 | ₩49,776 | +1.09% | 39.9만 |
|---|
| 2026.02.05 | ₩49,199 | ₩50,916 | ₩48,435 | ₩48,555 | -1.31% | 44.6만 |
|---|
| 2026.02.04 | ₩51,064 | ₩51,399 | ₩48,985 | ₩49,360 | -3.34% | 53.2만 |
|---|
| 2026.02.03 | ₩49,628 | ₩51,131 | ₩49,400 | ₩51,064 | +2.89% | 79.8만 |
|---|
| 2026.02.02 | ₩49,763 | ₩50,339 | ₩49,280 | ₩49,387 | -0.75% | 43.4만 |
|---|
| 2026.01.30 | ₩49,561 | ₩50,527 | ₩48,636 | ₩49,535 | -0.05% | 36.2만 |
|---|
| 2026.01.29 | ₩50,447 | ₩50,956 | ₩48,918 | ₩49,561 | -1.75% | 48.8만 |
|---|
| 2026.01.28 | ₩51,412 | ₩51,493 | ₩50,085 | ₩50,661 | -1.46% | 34.7만 |
|---|
| 2026.01.27 | ₩51,144 | ₩52,687 | ₩50,098 | ₩51,520 | +0.73% | 47.2만 |
|---|
| 2026.01.26 | ₩52,392 | ₩53,599 | ₩51,640 | ₩51,654 | -1.41% | 44.2만 |
|---|
| 2026.01.23 | ₩53,679 | ₩54,873 | ₩52,351 | ₩52,405 | -2.37% | 37.6만 |
|---|
| 2026.01.22 | ₩52,713 | ₩54,363 | ₩52,405 | ₩53,679 | +1.83% | 39.2만 |
|---|
| 2026.01.21 | ₩51,587 | ₩53,317 | ₩51,587 | ₩52,673 | +2.11% | 55.7만 |
|---|
| 2026.01.20 | ₩51,077 | ₩52,566 | ₩49,977 | ₩51,533 | +0.89% | 52.5만 |
|---|
| 2026.01.16 | ₩55,249 | ₩56,067 | ₩52,217 | ₩52,392 | -5.17% | 73.8만 |
|---|
| 2026.01.15 | ₩50,044 | ₩56,053 | ₩50,044 | ₩55,611 | +11.12% | 102.7만 |
|---|
| 2026.01.14 | ₩48,918 | ₩50,822 | ₩48,368 | ₩50,125 | +2.47% | 65.8만 |
|---|
| 2026.01.13 | ₩50,353 | ₩50,903 | ₩48,730 | ₩48,824 | -3.04% | 62.1만 |
|---|
| 2026.01.12 | ₩55,731 | ₩56,281 | ₩49,307 | ₩50,487 | -9.41% | 90.3만 |
|---|
| 2026.01.09 | ₩56,764 | ₩57,274 | ₩55,168 | ₩55,611 | -2.03% | 52.1만 |
|---|
| 2026.01.08 | ₩55,705 | ₩57,918 | ₩55,705 | ₩56,885 | +2.12% | 49.3만 |
|---|
| 2026.01.07 | ₩55,664 | ₩56,442 | ₩55,034 | ₩56,027 | +0.65% | 34만 |
|---|
| 2026.01.06 | ₩54,229 | ₩55,718 | ₩53,626 | ₩55,584 | +2.50% | 70.6만 |
|---|
| 2026.01.05 | ₩52,727 | ₩55,088 | ₩52,579 | ₩54,350 | +3.08% | 43.4만 |
|---|
| 2026.01.02 | ₩53,263 | ₩53,384 | ₩51,882 | ₩52,673 | -1.11% | 29.5만 |
|---|
| 2025.12.31 | ₩53,787 | ₩53,974 | ₩52,968 | ₩53,062 | -1.35% | 27만 |
|---|
| 2025.12.30 | ₩54,108 | ₩54,524 | ₩53,384 | ₩53,894 | -0.40% | 25.2만 |
|---|
| 2025.12.29 | ₩53,894 | ₩55,436 | ₩53,894 | ₩54,229 | +0.62% | 30.9만 |
|---|
| 2025.12.26 | ₩54,538 | ₩54,819 | ₩53,947 | ₩54,095 | -0.81% | 14만 |
|---|
| 2025.12.24 | ₩54,377 | ₩55,007 | ₩53,800 | ₩54,390 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩55,396 | ₩55,718 | ₩54,243 | ₩54,377 | -1.84% | 22.1만 |
|---|
| 2025.12.22 | ₩54,927 | ₩56,228 | ₩54,591 | ₩55,866 | +1.71% | 33.4만 |
|---|
| 2025.12.19 | ₩54,189 | ₩55,222 | ₩53,800 | ₩54,927 | +1.36% | 52.1만 |
|---|
| 2025.12.18 | ₩55,195 | ₩55,691 | ₩54,095 | ₩54,189 | -1.82% | 46.2만 |
|---|
| 2025.12.17 | ₩55,262 | ₩56,268 | ₩54,457 | ₩54,739 | -0.95% | 43.2만 |
|---|
| 2025.12.16 | ₩55,463 | ₩56,322 | ₩54,484 | ₩55,101 | -0.65% | 57.5만 |
|---|
| 2025.12.15 | ₩56,872 | ₩57,140 | ₩54,994 | ₩55,047 | -3.21% | 60.5만 |
|---|
| 2025.12.12 | ₩55,477 | ₩56,925 | ₩55,101 | ₩56,845 | +2.47% | 54.2만 |
|---|
| 2025.12.11 | ₩55,798 | ₩56,898 | ₩55,101 | ₩55,544 | -0.46% | 42.3만 |
|---|
| 2025.12.10 | ₩53,344 | ₩55,705 | ₩52,807 | ₩55,235 | +3.55% | 73.1만 |
|---|
| 2025.12.09 | ₩52,365 | ₩53,438 | ₩52,271 | ₩53,277 | +1.74% | 53.1만 |
|---|
| 2025.12.08 | ₩53,652 | ₩53,961 | ₩52,204 | ₩52,231 | -2.65% | 62.7만 |
|---|
| 2025.12.05 | ₩52,660 | ₩55,155 | ₩52,351 | ₩53,465 | +1.53% | 65.9만 |
|---|
| 2025.12.04 | ₩48,797 | ₩53,290 | ₩48,797 | ₩52,646 | +7.89% | 100.4만 |
|---|
| 2025.12.03 | ₩47,362 | ₩48,716 | ₩46,932 | ₩48,703 | +2.83% | 53.5만 |
|---|
| 2025.12.02 | ₩47,576 | ₩48,542 | ₩46,785 | ₩47,362 | -0.45% | 78.3만 |
|---|
| 2025.12.01 | ₩47,080 | ₩48,099 | ₩46,865 | ₩47,067 | -0.03% | 51.9만 |
|---|
| 2025.11.28 | ₩48,287 | ₩48,971 | ₩47,724 | ₩48,448 | +0.33% | 32.6만 |
|---|
| 2025.11.26 | ₩51,439 | ₩52,177 | ₩47,630 | ₩48,327 | -6.05% | 67.7만 |
|---|
| 2025.11.25 | ₩49,843 | ₩51,788 | ₩49,843 | ₩51,614 | +3.55% | 46.3만 |
|---|
| 2025.11.24 | ₩48,944 | ₩50,970 | ₩48,515 | ₩50,621 | +3.43% | 51.5만 |
|---|
| 2025.11.21 | ₩44,679 | ₩48,783 | ₩44,666 | ₩48,515 | +8.59% | 57.1만 |
|---|
| 2025.11.20 | ₩46,637 | ₩47,160 | ₩44,531 | ₩44,599 | -4.37% | 35.6만 |
|---|
| 2025.11.19 | ₩44,679 | ₩45,953 | ₩44,196 | ₩45,846 | +2.61% | 58.9만 |
|---|
| 2025.11.18 | ₩44,666 | ₩45,108 | ₩43,566 | ₩44,478 | -0.42% | 52.8만 |
|---|
| 2025.11.17 | ₩43,727 | ₩45,578 | ₩43,110 | ₩44,424 | +1.60% | 68.9만 |
|---|
| 2025.11.14 | ₩42,171 | ₩44,196 | ₩41,742 | ₩44,129 | +4.64% | 52.1만 |
|---|
| 2025.11.13 | ₩43,982 | ₩44,531 | ₩42,412 | ₩42,533 | -3.29% | 37.5만 |
|---|
| 2025.11.12 | ₩44,156 | ₩46,114 | ₩43,686 | ₩44,344 | +0.43% | 52.6만 |
|---|
| 2025.11.11 | ₩43,137 | ₩44,531 | ₩43,137 | ₩44,075 | +2.18% | 46.6만 |
|---|
| 2025.11.10 | ₩43,150 | ₩43,821 | ₩42,439 | ₩42,909 | -0.56% | 51.1만 |
|---|
| 2025.11.07 | ₩41,715 | ₩44,102 | ₩41,715 | ₩42,989 | +3.05% | 42.2만 |
|---|
| 2025.11.06 | ₩42,976 | ₩43,137 | ₩42,157 | ₩42,251 | -1.69% | 55.9만 |
|---|
| 2025.11.05 | ₩43,955 | ₩44,827 | ₩42,868 | ₩43,351 | -1.37% | 54.4만 |
|---|
| 2025.11.04 | ₩45,377 | ₩46,409 | ₩43,888 | ₩43,928 | -3.19% | 74.8만 |
|---|
| 2025.11.03 | ₩46,342 | ₩47,053 | ₩44,263 | ₩45,645 | -1.51% | 92.4만 |
|---|
| 2025.10.31 | ₩45,859 | ₩47,120 | ₩45,283 | ₩46,342 | +1.05% | 73.1만 |
|---|
| 2025.10.30 | ₩49,441 | ₩49,441 | ₩41,500 | ₩45,725 | -7.51% | 251.9만 |
|---|
| 2025.10.29 | ₩48,797 | ₩50,004 | ₩46,557 | ₩47,536 | -2.58% | 73.6만 |
|---|
| 2025.10.28 | ₩49,038 | ₩49,843 | ₩48,408 | ₩48,891 | -0.30% | 41.5만 |
|---|
| 2025.10.27 | ₩50,876 | ₩51,533 | ₩48,193 | ₩48,918 | -3.85% | 51.2만 |
|---|
| 2025.10.24 | ₩50,661 | ₩50,742 | ₩49,722 | ₩50,353 | -0.61% | 29.6만 |
|---|
| 2025.10.23 | ₩49,803 | ₩50,634 | ₩49,253 | ₩50,152 | +0.70% | 32.1만 |
|---|
| 2025.10.22 | ₩49,816 | ₩50,608 | ₩49,535 | ₩49,776 | -0.08% | 46.6만 |
|---|
| 2025.10.21 | ₩50,245 | ₩50,594 | ₩49,105 | ₩49,628 | -1.23% | 32.5만 |
|---|
| 2025.10.20 | ₩50,447 | ₩51,117 | ₩49,508 | ₩50,245 | -0.40% | 23.2만 |
|---|
| 2025.10.17 | ₩49,494 | ₩50,554 | ₩49,494 | ₩49,843 | +0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩49,628 | ₩50,742 | ₩49,280 | ₩49,950 | +0.65% | 36.6만 |
|---|
| 2025.10.15 | ₩47,804 | ₩50,004 | ₩47,684 | ₩49,669 | +3.90% | 50.1만 |
|---|
| 2025.10.14 | ₩47,174 | ₩48,287 | ₩46,986 | ₩47,469 | +0.63% | 40.3만 |
|---|
| 2025.10.13 | ₩48,904 | ₩49,400 | ₩47,321 | ₩47,751 | -2.36% | 44.7만 |
|---|
| 2025.10.10 | ₩48,757 | ₩50,044 | ₩46,476 | ₩48,529 | -0.47% | 65만 |
|---|