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 | ₩71,096 | ₩74,775 | ₩70,159 | ₩74,668 | +5.02% | 71.3만 |
| 2026.10.08 | ₩71,002 | ₩71,524 | ₩69,076 | ₩70,695 | -0.43% | 59.6만 |
| 2026.10.07 | ₩71,377 | ₩73,424 | ₩70,882 | ₩71,323 | -0.07% | 75.4만 |
| 2026.10.06 | ₩74,882 | ₩75,698 | ₩71,484 | ₩71,818 | -4.09% | 86.4만 |
| 2026.10.05 | ₩72,434 | ₩75,725 | ₩72,059 | ₩75,417 | +4.12% | 109.6만 |
| 2026.10.02 | ₩70,253 | ₩73,919 | ₩69,571 | ₩73,772 | +5.01% | 161.6만 |
| 2026.10.01 | ₩75,618 | ₩76,247 | ₩70,374 | ₩71,698 | -5.18% | 197.1만 |
| 2026.09.30 | ₩77,612 | ₩78,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,190 |
| -3.12% |
| 111.1만 |
| 2026.09.29 | ₩78,374 | ₩79,003 | ₩75,712 | ₩77,665 | -0.90% | 87.6만 |
|---|
| 2026.09.28 | ₩77,010 | ₩78,254 | ₩76,127 | ₩78,147 | +1.48% | 116.2만 |
|---|
| 2026.09.25 | ₩81,411 | ₩82,040 | ₩77,451 | ₩78,107 | -4.06% | 159.1만 |
|---|
| 2026.09.24 | ₩79,779 | ₩82,548 | ₩79,110 | ₩81,304 | +1.91% | 130.5만 |
|---|
| 2026.09.23 | ₩78,829 | ₩82,254 | ₩78,561 | ₩80,220 | +1.77% | 120.6만 |
|---|
| 2026.09.22 | ₩78,428 | ₩79,859 | ₩77,518 | ₩78,709 | +0.36% | 87.2만 |
|---|
| 2026.09.21 | ₩77,906 | ₩79,083 | ₩76,220 | ₩78,026 | +0.15% | 104만 |
|---|
| 2026.09.18 | ₩78,281 | ₩80,113 | ₩77,571 | ₩77,732 | -0.70% | 867만 |
|---|
| 2026.09.17 | ₩77,545 | ₩79,725 | ₩76,675 | ₩79,097 | +2.00% | 154만 |
|---|
| 2026.09.16 | ₩74,468 | ₩76,595 | ₩74,468 | ₩76,448 | +2.66% | 121.7만 |
|---|
| 2026.09.15 | ₩74,922 | ₩75,966 | ₩73,116 | ₩75,217 | +0.39% | 143.2만 |
|---|
| 2026.09.14 | ₩73,370 | ₩74,949 | ₩73,330 | ₩74,641 | +1.73% | 115.5만 |
|---|
| 2026.09.11 | ₩71,618 | ₩73,799 | ₩71,604 | ₩72,969 | +1.89% | 109.9만 |
|---|
| 2026.09.10 | ₩69,986 | ₩71,792 | ₩69,383 | ₩70,855 | +1.24% | 96.2만 |
|---|
| 2026.09.09 | ₩71,123 | ₩71,859 | ₩69,531 | ₩70,949 | -0.24% | 166만 |
|---|
| 2026.09.08 | ₩72,661 | ₩74,548 | ₩69,223 | ₩71,885 | -1.07% | 188만 |
|---|
| 2026.09.04 | ₩69,611 | ₩70,280 | ₩68,273 | ₩68,929 | -0.98% | 71.4만 |
|---|
| 2026.09.03 | ₩70,748 | ₩71,578 | ₩68,487 | ₩70,186 | -0.79% | 116.9만 |
|---|
| 2026.09.02 | ₩66,574 | ₩70,494 | ₩66,280 | ₩70,360 | +5.69% | 126.3만 |
|---|
| 2026.09.01 | ₩64,794 | ₩65,892 | ₩63,604 | ₩65,450 | +1.01% | 71.8만 |
|---|
| 2026.08.31 | ₩64,527 | ₩65,356 | ₩62,360 | ₩64,687 | +0.25% | 52.9만 |
|---|
| 2026.08.28 | ₩65,985 | ₩66,868 | ₩64,687 | ₩64,942 | -1.58% | 39.1만 |
|---|
| 2026.08.27 | ₩64,514 | ₩66,159 | ₩63,978 | ₩65,918 | +2.18% | 76.6만 |
|---|
| 2026.08.26 | ₩64,246 | ₩64,955 | ₩62,962 | ₩64,447 | +0.31% | 86만 |
|---|
| 2026.08.25 | ₩65,570 | ₩66,106 | ₩64,366 | ₩65,129 | -0.67% | 96.7만 |
|---|
| 2026.08.24 | ₩66,333 | ₩66,734 | ₩64,928 | ₩65,932 | -0.61% | 43.9만 |
|---|
| 2026.08.21 | ₩63,550 | ₩65,825 | ₩62,868 | ₩65,530 | +3.12% | 42.1만 |
|---|
| 2026.08.20 | ₩63,256 | ₩64,835 | ₩62,480 | ₩63,537 | +0.44% | 85.1만 |
|---|
| 2026.08.19 | ₩61,918 | ₩64,192 | ₩61,918 | ₩63,697 | +2.87% | 92.9만 |
|---|
| 2026.08.18 | ₩60,513 | ₩61,998 | ₩59,403 | ₩61,222 | +1.17% | 87.8만 |
|---|
| 2026.08.17 | ₩58,533 | ₩61,356 | ₩58,078 | ₩59,898 | +2.33% | 96.8만 |
|---|
| 2026.08.14 | ₩58,480 | ₩59,510 | ₩57,824 | ₩59,269 | +1.35% | 34.1만 |
|---|
| 2026.08.13 | ₩58,319 | ₩59,376 | ₩57,570 | ₩58,185 | -0.23% | 55만 |
|---|
| 2026.08.12 | ₩56,647 | ₩58,654 | ₩56,031 | ₩58,279 | +2.88% | 47.3만 |
|---|
| 2026.08.11 | ₩56,178 | ₩57,771 | ₩55,724 | ₩57,463 | +2.29% | 56.2만 |
|---|
| 2026.08.10 | ₩54,867 | ₩56,486 | ₩54,867 | ₩55,710 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩52,780 | ₩55,523 | ₩52,780 | ₩55,376 | +4.92% | 52.8만 |
|---|
| 2026.08.06 | ₩52,914 | ₩54,158 | ₩52,178 | ₩52,834 | -0.15% | 76.2만 |
|---|
| 2026.08.05 | ₩51,710 | ₩52,713 | ₩50,813 | ₩52,633 | +1.79% | 75.5만 |
|---|
| 2026.08.04 | ₩51,763 | ₩52,593 | ₩51,683 | ₩52,178 | +0.80% | 87.4만 |
|---|
| 2026.08.03 | ₩51,830 | ₩53,289 | ₩50,907 | ₩51,803 | -0.05% | 112.9만 |
|---|
| 2026.07.31 | ₩52,700 | ₩52,727 | ₩50,091 | ₩50,519 | -4.14% | 131.2만 |
|---|
| 2026.07.30 | ₩54,519 | ₩55,068 | ₩53,315 | ₩53,717 | -1.47% | 90.7만 |
|---|
| 2026.07.29 | ₩50,733 | ₩55,242 | ₩50,733 | ₩54,707 | +7.83% | 138.8만 |
|---|
| 2026.07.28 | ₩50,640 | ₩53,382 | ₩50,479 | ₩53,182 | +5.02% | 107.2만 |
|---|
| 2026.07.27 | ₩47,750 | ₩50,091 | ₩47,750 | ₩49,997 | +4.71% | 118.9만 |
|---|
| 2026.07.24 | ₩45,074 | ₩47,281 | ₩43,361 | ₩46,880 | +4.01% | 165.5만 |
|---|
| 2026.07.23 | ₩44,699 | ₩44,980 | ₩42,679 | ₩44,151 | -1.23% | 113.7만 |
|---|
| 2026.07.22 | ₩46,158 | ₩46,158 | ₩44,565 | ₩44,846 | -2.84% | 71.3만 |
|---|
| 2026.07.21 | ₩45,770 | ₩46,746 | ₩45,355 | ₩46,171 | +0.88% | 67.2만 |
|---|
| 2026.07.20 | ₩46,586 | ₩47,429 | ₩46,117 | ₩46,519 | -0.14% | 107만 |
|---|
| 2026.07.17 | ₩47,228 | ₩48,031 | ₩46,639 | ₩46,760 | -0.99% | 80.9만 |
|---|
| 2026.07.16 | ₩46,679 | ₩48,606 | ₩46,639 | ₩47,656 | +2.09% | 72.1만 |
|---|
| 2026.07.15 | ₩45,515 | ₩47,081 | ₩45,114 | ₩46,211 | +1.53% | 50.6만 |
|---|
| 2026.07.14 | ₩46,238 | ₩46,479 | ₩45,141 | ₩45,917 | -0.69% | 116.6만 |
|---|
| 2026.07.13 | ₩45,823 | ₩47,000 | ₩45,823 | ₩46,559 | +1.61% | 50.1만 |
|---|
| 2026.07.10 | ₩46,572 | ₩46,572 | ₩44,726 | ₩45,863 | -1.52% | 56.4만 |
|---|
| 2026.07.09 | ₩44,753 | ₩46,265 | ₩44,177 | ₩46,238 | +3.32% | 94.1만 |
|---|
| 2026.07.08 | ₩43,669 | ₩45,582 | ₩42,826 | ₩45,034 | +3.13% | 80.1만 |
|---|
| 2026.07.07 | ₩43,335 | ₩44,378 | ₩43,335 | ₩43,883 | +1.27% | 71.5만 |
|---|
| 2026.07.06 | ₩42,291 | ₩44,271 | ₩42,238 | ₩43,335 | +2.47% | 83.7만 |
|---|
| 2026.07.02 | ₩40,391 | ₩42,572 | ₩39,976 | ₩42,532 | +5.30% | 154.6만 |
|---|
| 2026.07.01 | ₩37,822 | ₩39,776 | ₩37,729 | ₩39,776 | +5.16% | 108.8만 |
|---|
| 2026.06.30 | ₩38,398 | ₩38,518 | ₩37,247 | ₩37,434 | -2.51% | 120만 |
|---|
| 2026.06.29 | ₩40,431 | ₩41,181 | ₩36,444 | ₩38,398 | -5.03% | 197.4만 |
|---|
| 2026.06.26 | ₩37,863 | ₩40,645 | ₩37,849 | ₩40,378 | +6.64% | 277.5만 |
|---|
| 2026.06.25 | ₩37,836 | ₩38,558 | ₩37,434 | ₩37,635 | -0.53% | 103.9만 |
|---|
| 2026.06.24 | ₩38,277 | ₩38,732 | ₩37,595 | ₩37,836 | -1.15% | 98.3만 |
|---|
| 2026.06.23 | ₩38,063 | ₩38,639 | ₩36,980 | ₩38,050 | -0.04% | 72.7만 |
|---|
| 2026.06.22 | ₩38,023 | ₩38,772 | ₩37,769 | ₩38,050 | +0.07% | 69.7만 |
|---|
| 2026.06.18 | ₩36,739 | ₩38,839 | ₩36,699 | ₩38,532 | +4.88% | 173.2만 |
|---|
| 2026.06.17 | ₩36,939 | ₩38,063 | ₩35,869 | ₩36,284 | -1.77% | 82.9만 |
|---|
| 2026.06.16 | ₩37,501 | ₩38,598 | ₩36,913 | ₩37,434 | -0.18% | 70.3만 |
|---|
| 2026.06.15 | ₩38,639 | ₩39,000 | ₩37,301 | ₩37,434 | -3.12% | 80.9만 |
|---|
| 2026.06.12 | ₩38,090 | ₩38,679 | ₩37,689 | ₩38,518 | +1.12% | 70.1만 |
|---|
| 2026.06.11 | ₩36,538 | ₩38,224 | ₩36,217 | ₩38,010 | +4.03% | 110.5만 |
|---|
| 2026.06.10 | ₩36,525 | ₩37,341 | ₩36,043 | ₩36,806 | +0.77% | 70.4만 |
|---|
| 2026.06.09 | ₩36,070 | ₩36,966 | ₩35,909 | ₩36,525 | +1.26% | 60.7만 |
|---|
| 2026.06.08 | ₩36,364 | ₩36,672 | ₩35,615 | ₩36,016 | -0.96% | 56만 |
|---|
| 2026.06.05 | ₩36,792 | ₩37,662 | ₩35,829 | ₩36,257 | -1.45% | 52.4만 |
|---|
| 2026.06.04 | ₩35,709 | ₩37,622 | ₩35,709 | ₩36,485 | +2.17% | 83.9만 |
|---|
| 2026.06.03 | ₩34,906 | ₩35,628 | ₩34,116 | ₩35,053 | +0.42% | 59.2만 |
|---|
| 2026.06.02 | ₩34,892 | ₩34,973 | ₩33,929 | ₩34,598 | -0.84% | 67.2만 |
|---|
| 2026.06.01 | ₩36,913 | ₩37,849 | ₩35,374 | ₩35,428 | -4.02% | 81.1만 |
|---|
| 2026.05.29 | ₩37,582 | ₩38,077 | ₩36,966 | ₩37,020 | -1.50% | 72.2만 |
|---|
| 2026.05.28 | ₩36,337 | ₩38,438 | ₩36,204 | ₩37,582 | +3.42% | 112.3만 |
|---|
| 2026.05.27 | ₩38,545 | ₩39,040 | ₩36,551 | ₩36,725 | -4.72% | 104.7만 |
|---|
| 2026.05.26 | ₩37,715 | ₩39,160 | ₩37,461 | ₩38,545 | +2.20% | 112.1만 |
|---|
| 2026.05.22 | ₩38,398 | ₩38,732 | ₩37,475 | ₩37,849 | -1.43% | 49.9만 |
|---|
| 2026.05.21 | ₩38,491 | ₩39,214 | ₩37,608 | ₩38,558 | +0.17% | 104.2만 |
|---|
| 2026.05.20 | ₩38,251 | ₩38,826 | ₩37,582 | ₩38,799 | +1.43% | 67.9만 |
|---|
| 2026.05.19 | ₩38,170 | ₩39,214 | ₩37,689 | ₩38,532 | +0.95% | 71.5만 |
|---|
| 2026.05.18 | ₩37,622 | ₩39,401 | ₩37,501 | ₩38,103 | +1.28% | 73.3만 |
|---|
| 2026.05.15 | ₩37,929 | ₩39,214 | ₩37,087 | ₩37,622 | -0.81% | 103.7만 |
|---|
| 2026.05.14 | ₩36,110 | ₩37,715 | ₩35,615 | ₩37,662 | +4.30% | 63.9만 |
|---|
| 2026.05.13 | ₩35,361 | ₩36,150 | ₩35,334 | ₩35,575 | +0.61% | 57.4만 |
|---|
| 2026.05.12 | ₩35,214 | ₩36,163 | ₩34,973 | ₩35,709 | +1.41% | 85.2만 |
|---|
| 2026.05.11 | ₩35,240 | ₩35,374 | ₩34,143 | ₩35,187 | -0.15% | 92.4만 |
|---|
| 2026.05.08 | ₩37,354 | ₩37,434 | ₩34,892 | ₩35,160 | -5.87% | 95.6만 |
|---|
| 2026.05.07 | ₩37,876 | ₩39,053 | ₩36,311 | ₩37,194 | -1.80% | 100.6만 |
|---|
| 2026.05.06 | ₩37,662 | ₩39,254 | ₩36,070 | ₩37,475 | -0.50% | 116.7만 |
|---|
| 2026.05.05 | ₩38,438 | ₩39,535 | ₩37,488 | ₩39,321 | +2.30% | 146.6만 |
|---|
| 2026.05.04 | ₩38,411 | ₩39,308 | ₩38,117 | ₩38,505 | +0.24% | 129.9만 |
|---|
| 2026.05.01 | ₩37,929 | ₩39,227 | ₩37,314 | ₩38,826 | +2.36% | 97.4만 |
|---|
| 2026.04.30 | ₩36,444 | ₩37,649 | ₩36,030 | ₩37,608 | +3.19% | 65만 |
|---|
| 2026.04.29 | ₩38,291 | ₩38,291 | ₩35,615 | ₩36,578 | -4.47% | 107.9만 |
|---|
| 2026.04.28 | ₩39,067 | ₩39,695 | ₩38,063 | ₩38,103 | -2.47% | 73.2만 |
|---|
| 2026.04.27 | ₩38,960 | ₩39,829 | ₩38,358 | ₩38,853 | -0.27% | 64.2만 |
|---|
| 2026.04.24 | ₩37,461 | ₩39,227 | ₩37,033 | ₩39,174 | +4.57% | 66만 |
|---|
| 2026.04.23 | ₩37,100 | ₩38,103 | ₩36,204 | ₩37,742 | +1.73% | 64.7만 |
|---|
| 2026.04.22 | ₩37,046 | ₩38,705 | ₩36,605 | ₩36,966 | -0.22% | 98.9만 |
|---|
| 2026.04.21 | ₩38,719 | ₩39,227 | ₩36,471 | ₩36,618 | -5.43% | 89.3만 |
|---|
| 2026.04.20 | ₩39,602 | ₩40,070 | ₩37,943 | ₩38,518 | -2.74% | 131.6만 |
|---|
| 2026.04.17 | ₩39,334 | ₩40,311 | ₩39,027 | ₩39,762 | +1.09% | 92.4만 |
|---|
| 2026.04.16 | ₩39,200 | ₩39,682 | ₩38,598 | ₩38,639 | -1.43% | 46.3만 |
|---|
| 2026.04.15 | ₩39,535 | ₩39,950 | ₩39,120 | ₩39,294 | -0.61% | 68.8만 |
|---|
| 2026.04.14 | ₩38,732 | ₩39,816 | ₩38,639 | ₩39,334 | +1.55% | 43.9만 |
|---|
| 2026.04.13 | ₩37,715 | ₩38,371 | ₩36,779 | ₩38,344 | +1.67% | 64.3만 |
|---|
| 2026.04.10 | ₩37,408 | ₩38,077 | ₩37,301 | ₩37,769 | +0.97% | 114.7만 |
|---|
| 2026.04.09 | ₩38,237 | ₩38,237 | ₩36,471 | ₩37,528 | -1.85% | 54.3만 |
|---|
| 2026.04.08 | ₩40,177 | ₩40,752 | ₩37,180 | ₩37,756 | -6.03% | 114.9만 |
|---|
| 2026.04.07 | ₩38,933 | ₩39,374 | ₩38,197 | ₩38,652 | -0.72% | 40만 |
|---|
| 2026.04.06 | ₩39,374 | ₩39,441 | ₩38,518 | ₩39,053 | -0.82% | 38.2만 |
|---|
| 2026.04.02 | ₩37,247 | ₩38,933 | ₩36,538 | ₩38,893 | +4.42% | 51.2만 |
|---|
| 2026.04.01 | ₩38,384 | ₩39,027 | ₩37,729 | ₩37,876 | -1.32% | 54.9만 |
|---|
| 2026.03.31 | ₩38,117 | ₩38,264 | ₩36,725 | ₩38,170 | +0.14% | 47만 |
|---|
| 2026.03.30 | ₩38,639 | ₩38,866 | ₩37,675 | ₩37,809 | -2.15% | 53.5만 |
|---|
| 2026.03.27 | ₩39,762 | ₩40,324 | ₩38,572 | ₩38,639 | -2.83% | 30.5만 |
|---|
| 2026.03.26 | ₩39,267 | ₩40,271 | ₩38,812 | ₩40,191 | +2.35% | 44.6만 |
|---|
| 2026.03.25 | ₩40,017 | ₩41,033 | ₩38,893 | ₩39,508 | -1.27% | 33.4만 |
|---|
| 2026.03.24 | ₩39,495 | ₩40,110 | ₩38,826 | ₩39,615 | +0.30% | 41.6만 |
|---|
| 2026.03.23 | ₩40,471 | ₩40,739 | ₩39,642 | ₩39,843 | -1.55% | 50.5만 |
|---|
| 2026.03.20 | ₩39,200 | ₩39,200 | ₩38,023 | ₩39,040 | -0.41% | 93.3만 |
|---|
| 2026.03.19 | ₩38,839 | ₩39,227 | ₩38,344 | ₩38,839 | 0.00% | 75만 |
|---|
| 2026.03.18 | ₩39,067 | ₩39,976 | ₩38,532 | ₩38,598 | -1.20% | 74만 |
|---|
| 2026.03.17 | ₩40,779 | ₩41,649 | ₩39,548 | ₩39,575 | -2.95% | 94.5만 |
|---|
| 2026.03.16 | ₩40,391 | ₩41,274 | ₩39,976 | ₩40,726 | +0.83% | 46만 |
|---|
| 2026.03.13 | ₩39,682 | ₩40,846 | ₩38,799 | ₩39,936 | +0.64% | 97.2만 |
|---|
| 2026.03.12 | ₩39,883 | ₩40,378 | ₩39,200 | ₩39,522 | -0.91% | 70.1만 |
|---|
| 2026.03.11 | ₩38,558 | ₩40,003 | ₩38,371 | ₩39,950 | +3.61% | 56.7만 |
|---|
| 2026.03.10 | ₩39,642 | ₩40,364 | ₩38,759 | ₩39,040 | -1.52% | 50.8만 |
|---|
| 2026.03.09 | ₩39,883 | ₩39,883 | ₩38,010 | ₩39,321 | -1.41% | 57.2만 |
|---|
| 2026.03.06 | ₩39,548 | ₩40,645 | ₩38,893 | ₩40,164 | +1.56% | 45.5만 |
|---|
| 2026.03.05 | ₩40,686 | ₩41,823 | ₩40,030 | ₩40,552 | -0.33% | 50만 |
|---|
| 2026.03.04 | ₩42,077 | ₩43,562 | ₩41,288 | ₩41,462 | -1.46% | 54.6만 |
|---|
| 2026.03.03 | ₩40,418 | ₩42,826 | ₩39,575 | ₩42,090 | +4.14% | 61.2만 |
|---|
| 2026.03.02 | ₩40,699 | ₩41,823 | ₩40,458 | ₩41,381 | +1.68% | 71.2만 |
|---|
| 2026.02.27 | ₩41,702 | ₩41,890 | ₩41,020 | ₩41,823 | +0.29% | 50.9만 |
|---|
| 2026.02.26 | ₩42,117 | ₩42,906 | ₩41,676 | ₩42,331 | +0.51% | 51만 |
|---|
| 2026.02.25 | ₩42,050 | ₩42,224 | ₩41,033 | ₩41,729 | -0.76% | 38.9만 |
|---|
| 2026.02.24 | ₩42,746 | ₩43,736 | ₩41,207 | ₩41,662 | -2.54% | 89.8만 |
|---|
| 2026.02.23 | ₩43,147 | ₩44,258 | ₩42,184 | ₩42,532 | -1.43% | 56.9만 |
|---|
| 2026.02.20 | ₩43,321 | ₩44,833 | ₩42,880 | ₩43,589 | +0.62% | 69.5만 |
|---|
| 2026.02.19 | ₩43,094 | ₩44,298 | ₩42,813 | ₩43,321 | +0.53% | 84.8만 |
|---|
| 2026.02.18 | ₩44,151 | ₩45,074 | ₩40,498 | ₩43,161 | -2.24% | 222.2만 |
|---|
| 2026.02.17 | ₩43,682 | ₩44,820 | ₩43,121 | ₩44,111 | +0.98% | 95.6만 |
|---|
| 2026.02.13 | ₩43,134 | ₩45,114 | ₩42,813 | ₩43,682 | +1.27% | 166.8만 |
|---|
| 2026.02.12 | ₩44,164 | ₩44,445 | ₩41,702 | ₩42,545 | -3.67% | 171.5만 |
|---|
| 2026.02.11 | ₩45,489 | ₩45,903 | ₩40,766 | ₩44,017 | -3.24% | 260.3만 |
|---|
| 2026.02.10 | ₩49,542 | ₩50,934 | ₩49,168 | ₩50,653 | +2.24% | 46.5만 |
|---|
| 2026.02.09 | ₩49,716 | ₩50,265 | ₩48,459 | ₩49,395 | -0.65% | 31.2만 |
|---|
| 2026.02.06 | ₩49,114 | ₩50,412 | ₩48,459 | ₩49,649 | +1.09% | 39.9만 |
|---|
| 2026.02.05 | ₩49,074 | ₩50,787 | ₩48,312 | ₩48,432 | -1.31% | 44.6만 |
|---|
| 2026.02.04 | ₩50,934 | ₩51,268 | ₩48,860 | ₩49,235 | -3.34% | 53.2만 |
|---|
| 2026.02.03 | ₩49,502 | ₩51,001 | ₩49,275 | ₩50,934 | +2.89% | 79.8만 |
|---|
| 2026.02.02 | ₩49,636 | ₩50,211 | ₩49,154 | ₩49,261 | -0.75% | 43.4만 |
|---|
| 2026.01.30 | ₩49,435 | ₩50,399 | ₩48,512 | ₩49,409 | -0.05% | 36.2만 |
|---|
| 2026.01.29 | ₩50,318 | ₩50,827 | ₩48,793 | ₩49,435 | -1.75% | 48.8만 |
|---|
| 2026.01.28 | ₩51,282 | ₩51,362 | ₩49,957 | ₩50,532 | -1.46% | 34.7만 |
|---|
| 2026.01.27 | ₩51,014 | ₩52,553 | ₩49,971 | ₩51,389 | +0.73% | 47.2만 |
|---|
| 2026.01.26 | ₩52,258 | ₩53,462 | ₩51,509 | ₩51,523 | -1.41% | 44.2만 |
|---|
| 2026.01.23 | ₩53,543 | ₩54,733 | ₩52,218 | ₩52,272 | -2.37% | 37.6만 |
|---|
| 2026.01.22 | ₩52,579 | ₩54,225 | ₩52,272 | ₩53,543 | +1.83% | 39.2만 |
|---|
| 2026.01.21 | ₩51,456 | ₩53,182 | ₩51,456 | ₩52,539 | +2.11% | 55.7만 |
|---|
| 2026.01.20 | ₩50,947 | ₩52,432 | ₩49,850 | ₩51,402 | +0.89% | 52.5만 |
|---|
| 2026.01.16 | ₩55,108 | ₩55,924 | ₩52,084 | ₩52,258 | -5.17% | 73.8만 |
|---|
| 2026.01.15 | ₩49,917 | ₩55,911 | ₩49,917 | ₩55,469 | +11.12% | 102.7만 |
|---|
| 2026.01.14 | ₩48,793 | ₩50,693 | ₩48,245 | ₩49,997 | +2.47% | 65.8만 |
|---|
| 2026.01.13 | ₩50,225 | ₩50,773 | ₩48,606 | ₩48,700 | -3.04% | 62.1만 |
|---|
| 2026.01.12 | ₩55,590 | ₩56,138 | ₩49,181 | ₩50,359 | -9.41% | 90.3만 |
|---|
| 2026.01.09 | ₩56,620 | ₩57,128 | ₩55,028 | ₩55,469 | -2.03% | 52.1만 |
|---|
| 2026.01.08 | ₩55,563 | ₩57,771 | ₩55,563 | ₩56,740 | +2.12% | 49.3만 |
|---|
| 2026.01.07 | ₩55,523 | ₩56,299 | ₩54,894 | ₩55,884 | +0.65% | 34만 |
|---|
| 2026.01.06 | ₩54,091 | ₩55,576 | ₩53,489 | ₩55,443 | +2.50% | 70.6만 |
|---|
| 2026.01.05 | ₩52,593 | ₩54,948 | ₩52,446 | ₩54,212 | +3.08% | 43.4만 |
|---|
| 2026.01.02 | ₩53,128 | ₩53,248 | ₩51,750 | ₩52,539 | -1.11% | 29.5만 |
|---|
| 2025.12.31 | ₩53,650 | ₩53,837 | ₩52,834 | ₩52,927 | -1.35% | 27만 |
|---|
| 2025.12.30 | ₩53,971 | ₩54,386 | ₩53,248 | ₩53,757 | -0.40% | 25.2만 |
|---|
| 2025.12.29 | ₩53,757 | ₩55,295 | ₩53,757 | ₩54,091 | +0.62% | 30.9만 |
|---|
| 2025.12.26 | ₩54,399 | ₩54,680 | ₩53,810 | ₩53,958 | -0.81% | 14만 |
|---|
| 2025.12.24 | ₩54,238 | ₩54,867 | ₩53,663 | ₩54,252 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩55,255 | ₩55,576 | ₩54,105 | ₩54,238 | -1.84% | 22.1만 |
|---|
| 2025.12.22 | ₩54,787 | ₩56,085 | ₩54,453 | ₩55,724 | +1.71% | 33.4만 |
|---|
| 2025.12.19 | ₩54,051 | ₩55,081 | ₩53,663 | ₩54,787 | +1.36% | 52.1만 |
|---|
| 2025.12.18 | ₩55,055 | ₩55,550 | ₩53,958 | ₩54,051 | -1.82% | 46.2만 |
|---|
| 2025.12.17 | ₩55,121 | ₩56,125 | ₩54,319 | ₩54,600 | -0.95% | 43.2만 |
|---|
| 2025.12.16 | ₩55,322 | ₩56,178 | ₩54,345 | ₩54,961 | -0.65% | 57.5만 |
|---|
| 2025.12.15 | ₩56,727 | ₩56,995 | ₩54,854 | ₩54,907 | -3.21% | 60.5만 |
|---|
| 2025.12.12 | ₩55,336 | ₩56,780 | ₩54,961 | ₩56,700 | +2.47% | 54.2만 |
|---|
| 2025.12.11 | ₩55,657 | ₩56,754 | ₩54,961 | ₩55,402 | -0.46% | 42.3만 |
|---|
| 2025.12.10 | ₩53,208 | ₩55,563 | ₩52,673 | ₩55,095 | +3.55% | 73.1만 |
|---|
| 2025.12.09 | ₩52,232 | ₩53,302 | ₩52,138 | ₩53,141 | +1.74% | 53.1만 |
|---|
| 2025.12.08 | ₩53,516 | ₩53,824 | ₩52,071 | ₩52,098 | -2.65% | 62.7만 |
|---|
| 2025.12.05 | ₩52,526 | ₩55,014 | ₩52,218 | ₩53,329 | +1.53% | 65.9만 |
|---|
| 2025.12.04 | ₩48,673 | ₩53,155 | ₩48,673 | ₩52,513 | +7.89% | 100.4만 |
|---|
| 2025.12.03 | ₩47,241 | ₩48,593 | ₩46,813 | ₩48,579 | +2.83% | 53.5만 |
|---|
| 2025.12.02 | ₩47,455 | ₩48,419 | ₩46,666 | ₩47,241 | -0.45% | 78.3만 |
|---|
| 2025.12.01 | ₩46,960 | ₩47,977 | ₩46,746 | ₩46,947 | -0.03% | 51.9만 |
|---|
| 2025.11.28 | ₩48,164 | ₩48,847 | ₩47,602 | ₩48,325 | +0.33% | 32.6만 |
|---|
| 2025.11.26 | ₩51,308 | ₩52,044 | ₩47,509 | ₩48,205 | -6.05% | 67.7만 |
|---|
| 2025.11.25 | ₩49,716 | ₩51,656 | ₩49,716 | ₩51,482 | +3.55% | 46.3만 |
|---|
| 2025.11.24 | ₩48,820 | ₩50,840 | ₩48,392 | ₩50,492 | +3.43% | 51.5만 |
|---|
| 2025.11.21 | ₩44,565 | ₩48,659 | ₩44,552 | ₩48,392 | +8.59% | 57.1만 |
|---|
| 2025.11.20 | ₩46,519 | ₩47,041 | ₩44,418 | ₩44,485 | -4.37% | 35.6만 |
|---|
| 2025.11.19 | ₩44,565 | ₩45,836 | ₩44,084 | ₩45,729 | +2.61% | 58.9만 |
|---|
| 2025.11.18 | ₩44,552 | ₩44,994 | ₩43,455 | ₩44,365 | -0.42% | 52.8만 |
|---|
| 2025.11.17 | ₩43,616 | ₩45,462 | ₩43,000 | ₩44,311 | +1.60% | 68.9만 |
|---|
| 2025.11.14 | ₩42,064 | ₩44,084 | ₩41,635 | ₩44,017 | +4.64% | 52.1만 |
|---|
| 2025.11.13 | ₩43,870 | ₩44,418 | ₩42,304 | ₩42,425 | -3.29% | 37.5만 |
|---|
| 2025.11.12 | ₩44,044 | ₩45,997 | ₩43,575 | ₩44,231 | +0.43% | 52.6만 |
|---|
| 2025.11.11 | ₩43,027 | ₩44,418 | ₩43,027 | ₩43,963 | +2.18% | 46.6만 |
|---|
| 2025.11.10 | ₩43,040 | ₩43,709 | ₩42,331 | ₩42,799 | -0.56% | 51.1만 |
|---|
| 2025.11.07 | ₩41,609 | ₩43,990 | ₩41,609 | ₩42,880 | +3.05% | 42.2만 |
|---|
| 2025.11.06 | ₩42,866 | ₩43,027 | ₩42,050 | ₩42,144 | -1.69% | 55.9만 |
|---|
| 2025.11.05 | ₩43,843 | ₩44,713 | ₩42,759 | ₩43,241 | -1.37% | 54.4만 |
|---|
| 2025.11.04 | ₩45,261 | ₩46,291 | ₩43,776 | ₩43,816 | -3.19% | 74.8만 |
|---|
| 2025.11.03 | ₩46,224 | ₩46,934 | ₩44,151 | ₩45,529 | -1.51% | 92.4만 |
|---|
| 2025.10.31 | ₩45,743 | ₩47,000 | ₩45,168 | ₩46,224 | +1.05% | 73.1만 |
|---|
| 2025.10.30 | ₩49,315 | ₩49,315 | ₩41,395 | ₩45,609 | -7.51% | 251.9만 |
|---|
| 2025.10.29 | ₩48,673 | ₩49,877 | ₩46,439 | ₩47,415 | -2.58% | 73.6만 |
|---|
| 2025.10.28 | ₩48,914 | ₩49,716 | ₩48,285 | ₩48,766 | -0.30% | 41.5만 |
|---|
| 2025.10.27 | ₩50,747 | ₩51,402 | ₩48,071 | ₩48,793 | -3.85% | 51.2만 |
|---|
| 2025.10.24 | ₩50,532 | ₩50,613 | ₩49,596 | ₩50,225 | -0.61% | 29.6만 |
|---|
| 2025.10.23 | ₩49,676 | ₩50,506 | ₩49,128 | ₩50,024 | +0.70% | 32.1만 |
|---|
| 2025.10.22 | ₩49,690 | ₩50,479 | ₩49,409 | ₩49,649 | -0.08% | 46.6만 |
|---|
| 2025.10.21 | ₩50,118 | ₩50,466 | ₩48,981 | ₩49,502 | -1.23% | 32.5만 |
|---|
| 2025.10.20 | ₩50,318 | ₩50,987 | ₩49,382 | ₩50,118 | -0.40% | 23.2만 |
|---|
| 2025.10.17 | ₩49,369 | ₩50,425 | ₩49,369 | ₩49,716 | +0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩49,502 | ₩50,613 | ₩49,154 | ₩49,823 | +0.65% | 36.6만 |
|---|
| 2025.10.15 | ₩47,683 | ₩49,877 | ₩47,562 | ₩49,542 | +3.90% | 50.1만 |
|---|
| 2025.10.14 | ₩47,054 | ₩48,164 | ₩46,867 | ₩47,348 | +0.63% | 40.3만 |
|---|
| 2025.10.13 | ₩48,780 | ₩49,275 | ₩47,201 | ₩47,629 | -2.36% | 44.7만 |
|---|
| 2025.10.10 | ₩48,633 | ₩49,917 | ₩46,358 | ₩48,405 | -0.47% | 65만 |
|---|