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 | ₩71,291 | ₩74,980 | ₩70,352 | ₩74,873 | +5.02% | 71.3만 |
| 2026.10.08 | ₩71,197 | ₩71,720 | ₩69,265 | ₩70,889 | -0.43% | 59.6만 |
| 2026.10.07 | ₩71,573 | ₩73,625 | ₩71,076 | ₩71,519 | -0.07% | 75.4만 |
| 2026.10.06 | ₩75,088 | ₩75,906 | ₩71,680 | ₩72,015 | -4.09% | 86.4만 |
| 2026.10.05 | ₩72,633 | ₩75,933 | ₩72,257 | ₩75,624 | +4.12% | 109.6만 |
| 2026.10.02 | ₩70,446 | ₩74,122 | ₩69,762 | ₩73,974 | +5.01% | 161.6만 |
| 2026.10.01 | ₩75,826 | ₩76,456 | ₩70,567 | ₩71,895 | -5.18% | 197.1만 |
| 2026.09.30 | ₩77,824 | ₩78,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,396 |
| -3.12% |
| 111.1만 |
| 2026.09.29 | ₩78,589 | ₩79,220 | ₩75,919 | ₩77,878 | -0.90% | 87.6만 |
|---|
| 2026.09.28 | ₩77,221 | ₩78,468 | ₩76,335 | ₩78,361 | +1.48% | 116.2만 |
|---|
| 2026.09.25 | ₩81,635 | ₩82,265 | ₩77,663 | ₩78,321 | -4.06% | 159.1만 |
|---|
| 2026.09.24 | ₩79,998 | ₩82,775 | ₩79,327 | ₩81,527 | +1.91% | 130.5만 |
|---|
| 2026.09.23 | ₩79,045 | ₩82,480 | ₩78,777 | ₩80,441 | +1.77% | 120.6만 |
|---|
| 2026.09.22 | ₩78,643 | ₩80,078 | ₩77,731 | ₩78,925 | +0.36% | 87.2만 |
|---|
| 2026.09.21 | ₩78,120 | ₩79,300 | ₩76,429 | ₩78,240 | +0.15% | 104만 |
|---|
| 2026.09.18 | ₩78,495 | ₩80,333 | ₩77,784 | ₩77,945 | -0.70% | 867만 |
|---|
| 2026.09.17 | ₩77,757 | ₩79,944 | ₩76,885 | ₩79,314 | +2.00% | 154만 |
|---|
| 2026.09.16 | ₩74,672 | ₩76,805 | ₩74,672 | ₩76,657 | +2.66% | 121.7만 |
|---|
| 2026.09.15 | ₩75,128 | ₩76,174 | ₩73,317 | ₩75,423 | +0.39% | 143.2만 |
|---|
| 2026.09.14 | ₩73,572 | ₩75,155 | ₩73,531 | ₩74,846 | +1.73% | 115.5만 |
|---|
| 2026.09.11 | ₩71,814 | ₩74,001 | ₩71,801 | ₩73,169 | +1.89% | 109.9만 |
|---|
| 2026.09.10 | ₩70,178 | ₩71,989 | ₩69,574 | ₩71,050 | +1.24% | 96.2만 |
|---|
| 2026.09.09 | ₩71,318 | ₩72,056 | ₩69,721 | ₩71,143 | -0.24% | 166만 |
|---|
| 2026.09.08 | ₩72,861 | ₩74,752 | ₩69,413 | ₩72,083 | -1.07% | 188만 |
|---|
| 2026.09.04 | ₩69,802 | ₩70,473 | ₩68,460 | ₩69,118 | -0.98% | 71.4만 |
|---|
| 2026.09.03 | ₩70,942 | ₩71,774 | ₩68,675 | ₩70,379 | -0.79% | 116.9만 |
|---|
| 2026.09.02 | ₩66,757 | ₩70,687 | ₩66,461 | ₩70,553 | +5.69% | 126.3만 |
|---|
| 2026.09.01 | ₩64,972 | ₩66,072 | ₩63,778 | ₩65,630 | +1.01% | 71.8만 |
|---|
| 2026.08.31 | ₩64,704 | ₩65,536 | ₩62,531 | ₩64,865 | +0.25% | 52.9만 |
|---|
| 2026.08.28 | ₩66,166 | ₩67,052 | ₩64,865 | ₩65,120 | -1.58% | 39.1만 |
|---|
| 2026.08.27 | ₩64,691 | ₩66,341 | ₩64,154 | ₩66,099 | +2.18% | 76.6만 |
|---|
| 2026.08.26 | ₩64,422 | ₩65,133 | ₩63,134 | ₩64,623 | +0.31% | 86만 |
|---|
| 2026.08.25 | ₩65,750 | ₩66,287 | ₩64,543 | ₩65,308 | -0.67% | 96.7만 |
|---|
| 2026.08.24 | ₩66,515 | ₩66,918 | ₩65,106 | ₩66,113 | -0.61% | 43.9만 |
|---|
| 2026.08.21 | ₩63,725 | ₩66,005 | ₩63,040 | ₩65,710 | +3.12% | 42.1만 |
|---|
| 2026.08.20 | ₩63,429 | ₩65,012 | ₩62,651 | ₩63,711 | +0.44% | 85.1만 |
|---|
| 2026.08.19 | ₩62,088 | ₩64,369 | ₩62,088 | ₩63,872 | +2.87% | 92.9만 |
|---|
| 2026.08.18 | ₩60,679 | ₩62,168 | ₩59,566 | ₩61,390 | +1.17% | 87.8만 |
|---|
| 2026.08.17 | ₩58,694 | ₩61,524 | ₩58,238 | ₩60,062 | +2.33% | 96.8만 |
|---|
| 2026.08.14 | ₩58,640 | ₩59,673 | ₩57,983 | ₩59,432 | +1.35% | 34.1만 |
|---|
| 2026.08.13 | ₩58,479 | ₩59,539 | ₩57,728 | ₩58,345 | -0.23% | 55만 |
|---|
| 2026.08.12 | ₩56,802 | ₩58,814 | ₩56,185 | ₩58,439 | +2.88% | 47.3만 |
|---|
| 2026.08.11 | ₩56,333 | ₩57,929 | ₩55,876 | ₩57,620 | +2.29% | 56.2만 |
|---|
| 2026.08.10 | ₩55,018 | ₩56,641 | ₩55,018 | ₩55,863 | +1.54% | 53만 |
|---|
| 2026.08.07 | ₩52,925 | ₩55,675 | ₩52,925 | ₩55,528 | +4.92% | 52.8만 |
|---|
| 2026.08.06 | ₩53,059 | ₩54,307 | ₩52,321 | ₩52,979 | -0.15% | 76.2만 |
|---|
| 2026.08.05 | ₩51,852 | ₩52,858 | ₩50,953 | ₩52,777 | +1.79% | 75.5만 |
|---|
| 2026.08.04 | ₩51,905 | ₩52,737 | ₩51,825 | ₩52,321 | +0.80% | 87.4만 |
|---|
| 2026.08.03 | ₩51,972 | ₩53,435 | ₩51,047 | ₩51,946 | -0.05% | 112.9만 |
|---|
| 2026.07.31 | ₩52,844 | ₩52,871 | ₩50,228 | ₩50,658 | -4.14% | 131.2만 |
|---|
| 2026.07.30 | ₩54,669 | ₩55,219 | ₩53,462 | ₩53,864 | -1.47% | 90.7만 |
|---|
| 2026.07.29 | ₩50,872 | ₩55,393 | ₩50,872 | ₩54,857 | +7.83% | 138.8만 |
|---|
| 2026.07.28 | ₩50,778 | ₩53,529 | ₩50,617 | ₩53,327 | +5.02% | 107.2만 |
|---|
| 2026.07.27 | ₩47,881 | ₩50,228 | ₩47,881 | ₩50,134 | +4.71% | 118.9만 |
|---|
| 2026.07.24 | ₩45,197 | ₩47,411 | ₩43,480 | ₩47,009 | +4.01% | 165.5만 |
|---|
| 2026.07.23 | ₩44,822 | ₩45,104 | ₩42,796 | ₩44,272 | -1.23% | 113.7만 |
|---|
| 2026.07.22 | ₩46,284 | ₩46,284 | ₩44,688 | ₩44,969 | -2.84% | 71.3만 |
|---|
| 2026.07.21 | ₩45,895 | ₩46,874 | ₩45,479 | ₩46,298 | +0.88% | 67.2만 |
|---|
| 2026.07.20 | ₩46,713 | ₩47,559 | ₩46,244 | ₩46,646 | -0.14% | 107만 |
|---|
| 2026.07.17 | ₩47,357 | ₩48,162 | ₩46,767 | ₩46,888 | -0.99% | 80.9만 |
|---|
| 2026.07.16 | ₩46,807 | ₩48,739 | ₩46,767 | ₩47,787 | +2.09% | 72.1만 |
|---|
| 2026.07.15 | ₩45,640 | ₩47,210 | ₩45,238 | ₩46,338 | +1.53% | 50.6만 |
|---|
| 2026.07.14 | ₩46,365 | ₩46,606 | ₩45,265 | ₩46,043 | -0.69% | 116.6만 |
|---|
| 2026.07.13 | ₩45,949 | ₩47,129 | ₩45,949 | ₩46,687 | +1.61% | 50.1만 |
|---|
| 2026.07.10 | ₩46,700 | ₩46,700 | ₩44,849 | ₩45,989 | -1.52% | 56.4만 |
|---|
| 2026.07.09 | ₩44,876 | ₩46,391 | ₩44,299 | ₩46,365 | +3.32% | 94.1만 |
|---|
| 2026.07.08 | ₩43,789 | ₩45,707 | ₩42,944 | ₩45,157 | +3.13% | 80.1만 |
|---|
| 2026.07.07 | ₩43,453 | ₩44,500 | ₩43,453 | ₩44,003 | +1.27% | 71.5만 |
|---|
| 2026.07.06 | ₩42,407 | ₩44,393 | ₩42,353 | ₩43,453 | +2.47% | 83.7만 |
|---|
| 2026.07.02 | ₩40,502 | ₩42,689 | ₩40,086 | ₩42,649 | +5.30% | 154.6만 |
|---|
| 2026.07.01 | ₩37,926 | ₩39,885 | ₩37,832 | ₩39,885 | +5.16% | 108.8만 |
|---|
| 2026.06.30 | ₩38,503 | ₩38,624 | ₩37,349 | ₩37,537 | -2.51% | 120만 |
|---|
| 2026.06.29 | ₩40,542 | ₩41,294 | ₩36,544 | ₩38,503 | -5.03% | 197.4만 |
|---|
| 2026.06.26 | ₩37,966 | ₩40,757 | ₩37,953 | ₩40,489 | +6.64% | 277.5만 |
|---|
| 2026.06.25 | ₩37,940 | ₩38,664 | ₩37,537 | ₩37,738 | -0.53% | 103.9만 |
|---|
| 2026.06.24 | ₩38,382 | ₩38,838 | ₩37,698 | ₩37,940 | -1.15% | 98.3만 |
|---|
| 2026.06.23 | ₩38,168 | ₩38,745 | ₩37,081 | ₩38,154 | -0.04% | 72.7만 |
|---|
| 2026.06.22 | ₩38,127 | ₩38,879 | ₩37,873 | ₩38,154 | +0.07% | 69.7만 |
|---|
| 2026.06.18 | ₩36,840 | ₩38,946 | ₩36,799 | ₩38,637 | +4.88% | 173.2만 |
|---|
| 2026.06.17 | ₩37,041 | ₩38,168 | ₩35,967 | ₩36,383 | -1.77% | 82.9만 |
|---|
| 2026.06.16 | ₩37,604 | ₩38,704 | ₩37,014 | ₩37,537 | -0.18% | 70.3만 |
|---|
| 2026.06.15 | ₩38,745 | ₩39,107 | ₩37,403 | ₩37,537 | -3.12% | 80.9만 |
|---|
| 2026.06.12 | ₩38,194 | ₩38,785 | ₩37,792 | ₩38,624 | +1.12% | 70.1만 |
|---|
| 2026.06.11 | ₩36,638 | ₩38,329 | ₩36,316 | ₩38,114 | +4.03% | 110.5만 |
|---|
| 2026.06.10 | ₩36,625 | ₩37,443 | ₩36,142 | ₩36,907 | +0.77% | 70.4만 |
|---|
| 2026.06.09 | ₩36,169 | ₩37,068 | ₩36,008 | ₩36,625 | +1.26% | 60.7만 |
|---|
| 2026.06.08 | ₩36,464 | ₩36,772 | ₩35,713 | ₩36,115 | -0.96% | 56만 |
|---|
| 2026.06.05 | ₩36,893 | ₩37,765 | ₩35,927 | ₩36,357 | -1.45% | 52.4만 |
|---|
| 2026.06.04 | ₩35,807 | ₩37,725 | ₩35,807 | ₩36,585 | +2.17% | 83.9만 |
|---|
| 2026.06.03 | ₩35,002 | ₩35,726 | ₩34,210 | ₩35,149 | +0.42% | 59.2만 |
|---|
| 2026.06.02 | ₩34,988 | ₩35,069 | ₩34,022 | ₩34,693 | -0.84% | 67.2만 |
|---|
| 2026.06.01 | ₩37,014 | ₩37,953 | ₩35,471 | ₩35,525 | -4.02% | 81.1만 |
|---|
| 2026.05.29 | ₩37,685 | ₩38,181 | ₩37,068 | ₩37,121 | -1.50% | 72.2만 |
|---|
| 2026.05.28 | ₩36,437 | ₩38,543 | ₩36,303 | ₩37,685 | +3.42% | 112.3만 |
|---|
| 2026.05.27 | ₩38,651 | ₩39,147 | ₩36,652 | ₩36,826 | -4.72% | 104.7만 |
|---|
| 2026.05.26 | ₩37,819 | ₩39,268 | ₩37,564 | ₩38,651 | +2.20% | 112.1만 |
|---|
| 2026.05.22 | ₩38,503 | ₩38,838 | ₩37,577 | ₩37,953 | -1.43% | 49.9만 |
|---|
| 2026.05.21 | ₩38,597 | ₩39,321 | ₩37,712 | ₩38,664 | +0.17% | 104.2만 |
|---|
| 2026.05.20 | ₩38,355 | ₩38,932 | ₩37,685 | ₩38,906 | +1.43% | 67.9만 |
|---|
| 2026.05.19 | ₩38,275 | ₩39,321 | ₩37,792 | ₩38,637 | +0.95% | 71.5만 |
|---|
| 2026.05.18 | ₩37,725 | ₩39,509 | ₩37,604 | ₩38,208 | +1.28% | 73.3만 |
|---|
| 2026.05.15 | ₩38,034 | ₩39,321 | ₩37,188 | ₩37,725 | -0.81% | 103.7만 |
|---|
| 2026.05.14 | ₩36,209 | ₩37,819 | ₩35,713 | ₩37,765 | +4.30% | 63.9만 |
|---|
| 2026.05.13 | ₩35,458 | ₩36,249 | ₩35,431 | ₩35,672 | +0.61% | 57.4만 |
|---|
| 2026.05.12 | ₩35,310 | ₩36,263 | ₩35,069 | ₩35,807 | +1.41% | 85.2만 |
|---|
| 2026.05.11 | ₩35,337 | ₩35,471 | ₩34,237 | ₩35,283 | -0.15% | 92.4만 |
|---|
| 2026.05.08 | ₩37,457 | ₩37,537 | ₩34,988 | ₩35,256 | -5.87% | 95.6만 |
|---|
| 2026.05.07 | ₩37,980 | ₩39,160 | ₩36,410 | ₩37,296 | -1.80% | 100.6만 |
|---|
| 2026.05.06 | ₩37,765 | ₩39,362 | ₩36,169 | ₩37,577 | -0.50% | 116.7만 |
|---|
| 2026.05.05 | ₩38,543 | ₩39,643 | ₩37,591 | ₩39,429 | +2.30% | 146.6만 |
|---|
| 2026.05.04 | ₩38,516 | ₩39,415 | ₩38,221 | ₩38,610 | +0.24% | 129.9만 |
|---|
| 2026.05.01 | ₩38,034 | ₩39,335 | ₩37,416 | ₩38,932 | +2.36% | 97.4만 |
|---|
| 2026.04.30 | ₩36,544 | ₩37,752 | ₩36,128 | ₩37,712 | +3.19% | 65만 |
|---|
| 2026.04.29 | ₩38,396 | ₩38,396 | ₩35,713 | ₩36,679 | -4.47% | 107.9만 |
|---|
| 2026.04.28 | ₩39,174 | ₩39,804 | ₩38,168 | ₩38,208 | -2.47% | 73.2만 |
|---|
| 2026.04.27 | ₩39,067 | ₩39,939 | ₩38,463 | ₩38,959 | -0.27% | 64.2만 |
|---|
| 2026.04.24 | ₩37,564 | ₩39,335 | ₩37,135 | ₩39,281 | +4.57% | 66만 |
|---|
| 2026.04.23 | ₩37,202 | ₩38,208 | ₩36,303 | ₩37,846 | +1.73% | 64.7만 |
|---|
| 2026.04.22 | ₩37,148 | ₩38,812 | ₩36,705 | ₩37,068 | -0.22% | 98.9만 |
|---|
| 2026.04.21 | ₩38,825 | ₩39,335 | ₩36,571 | ₩36,719 | -5.43% | 89.3만 |
|---|
| 2026.04.20 | ₩39,710 | ₩40,180 | ₩38,047 | ₩38,624 | -2.74% | 131.6만 |
|---|
| 2026.04.17 | ₩39,442 | ₩40,422 | ₩39,134 | ₩39,871 | +1.09% | 92.4만 |
|---|
| 2026.04.16 | ₩39,308 | ₩39,791 | ₩38,704 | ₩38,745 | -1.43% | 46.3만 |
|---|
| 2026.04.15 | ₩39,643 | ₩40,059 | ₩39,228 | ₩39,402 | -0.61% | 68.8만 |
|---|
| 2026.04.14 | ₩38,838 | ₩39,925 | ₩38,745 | ₩39,442 | +1.55% | 43.9만 |
|---|
| 2026.04.13 | ₩37,819 | ₩38,476 | ₩36,880 | ₩38,449 | +1.67% | 64.3만 |
|---|
| 2026.04.10 | ₩37,510 | ₩38,181 | ₩37,403 | ₩37,873 | +0.97% | 114.7만 |
|---|
| 2026.04.09 | ₩38,342 | ₩38,342 | ₩36,571 | ₩37,631 | -1.85% | 54.3만 |
|---|
| 2026.04.08 | ₩40,287 | ₩40,864 | ₩37,282 | ₩37,859 | -6.03% | 114.9만 |
|---|
| 2026.04.07 | ₩39,040 | ₩39,482 | ₩38,302 | ₩38,758 | -0.72% | 40만 |
|---|
| 2026.04.06 | ₩39,482 | ₩39,549 | ₩38,624 | ₩39,160 | -0.82% | 38.2만 |
|---|
| 2026.04.02 | ₩37,349 | ₩39,040 | ₩36,638 | ₩38,999 | +4.42% | 51.2만 |
|---|
| 2026.04.01 | ₩38,490 | ₩39,134 | ₩37,832 | ₩37,980 | -1.32% | 54.9만 |
|---|
| 2026.03.31 | ₩38,221 | ₩38,369 | ₩36,826 | ₩38,275 | +0.14% | 47만 |
|---|
| 2026.03.30 | ₩38,745 | ₩38,973 | ₩37,779 | ₩37,913 | -2.15% | 53.5만 |
|---|
| 2026.03.27 | ₩39,871 | ₩40,435 | ₩38,677 | ₩38,745 | -2.83% | 30.5만 |
|---|
| 2026.03.26 | ₩39,375 | ₩40,381 | ₩38,919 | ₩40,301 | +2.35% | 44.6만 |
|---|
| 2026.03.25 | ₩40,126 | ₩41,146 | ₩38,999 | ₩39,617 | -1.27% | 33.4만 |
|---|
| 2026.03.24 | ₩39,603 | ₩40,220 | ₩38,932 | ₩39,724 | +0.30% | 41.6만 |
|---|
| 2026.03.23 | ₩40,582 | ₩40,851 | ₩39,751 | ₩39,952 | -1.55% | 50.5만 |
|---|
| 2026.03.20 | ₩39,308 | ₩39,308 | ₩38,127 | ₩39,147 | -0.41% | 93.3만 |
|---|
| 2026.03.19 | ₩38,946 | ₩39,335 | ₩38,449 | ₩38,946 | 0.00% | 75만 |
|---|
| 2026.03.18 | ₩39,174 | ₩40,086 | ₩38,637 | ₩38,704 | -1.20% | 74만 |
|---|
| 2026.03.17 | ₩40,891 | ₩41,763 | ₩39,657 | ₩39,684 | -2.95% | 94.5만 |
|---|
| 2026.03.16 | ₩40,502 | ₩41,387 | ₩40,086 | ₩40,837 | +0.83% | 46만 |
|---|
| 2026.03.13 | ₩39,791 | ₩40,958 | ₩38,906 | ₩40,046 | +0.64% | 97.2만 |
|---|
| 2026.03.12 | ₩39,992 | ₩40,489 | ₩39,308 | ₩39,630 | -0.91% | 70.1만 |
|---|
| 2026.03.11 | ₩38,664 | ₩40,113 | ₩38,476 | ₩40,059 | +3.61% | 56.7만 |
|---|
| 2026.03.10 | ₩39,751 | ₩40,475 | ₩38,865 | ₩39,147 | -1.52% | 50.8만 |
|---|
| 2026.03.09 | ₩39,992 | ₩39,992 | ₩38,114 | ₩39,429 | -1.41% | 57.2만 |
|---|
| 2026.03.06 | ₩39,657 | ₩40,757 | ₩38,999 | ₩40,274 | +1.56% | 45.5만 |
|---|
| 2026.03.05 | ₩40,797 | ₩41,937 | ₩40,140 | ₩40,663 | -0.33% | 50만 |
|---|
| 2026.03.04 | ₩42,192 | ₩43,682 | ₩41,401 | ₩41,575 | -1.46% | 54.6만 |
|---|
| 2026.03.03 | ₩40,529 | ₩42,944 | ₩39,684 | ₩42,206 | +4.14% | 61.2만 |
|---|
| 2026.03.02 | ₩40,811 | ₩41,937 | ₩40,569 | ₩41,495 | +1.68% | 71.2만 |
|---|
| 2026.02.27 | ₩41,817 | ₩42,005 | ₩41,133 | ₩41,937 | +0.29% | 50.9만 |
|---|
| 2026.02.26 | ₩42,233 | ₩43,024 | ₩41,790 | ₩42,447 | +0.51% | 51만 |
|---|
| 2026.02.25 | ₩42,166 | ₩42,340 | ₩41,146 | ₩41,844 | -0.76% | 38.9만 |
|---|
| 2026.02.24 | ₩42,863 | ₩43,856 | ₩41,320 | ₩41,776 | -2.54% | 89.8만 |
|---|
| 2026.02.23 | ₩43,266 | ₩44,379 | ₩42,300 | ₩42,649 | -1.43% | 56.9만 |
|---|
| 2026.02.20 | ₩43,440 | ₩44,956 | ₩42,997 | ₩43,708 | +0.62% | 69.5만 |
|---|
| 2026.02.19 | ₩43,212 | ₩44,419 | ₩42,930 | ₩43,440 | +0.53% | 84.8만 |
|---|
| 2026.02.18 | ₩44,272 | ₩45,197 | ₩40,609 | ₩43,279 | -2.24% | 222.2만 |
|---|
| 2026.02.17 | ₩43,802 | ₩44,943 | ₩43,239 | ₩44,232 | +0.98% | 95.6만 |
|---|
| 2026.02.13 | ₩43,252 | ₩45,238 | ₩42,930 | ₩43,802 | +1.27% | 166.8만 |
|---|
| 2026.02.12 | ₩44,285 | ₩44,567 | ₩41,817 | ₩42,662 | -3.67% | 171.5만 |
|---|
| 2026.02.11 | ₩45,613 | ₩46,029 | ₩40,878 | ₩44,138 | -3.24% | 260.3만 |
|---|
| 2026.02.10 | ₩49,678 | ₩51,074 | ₩49,303 | ₩50,792 | +2.24% | 46.5만 |
|---|
| 2026.02.09 | ₩49,853 | ₩50,403 | ₩48,592 | ₩49,531 | -0.65% | 31.2만 |
|---|
| 2026.02.06 | ₩49,249 | ₩50,550 | ₩48,592 | ₩49,786 | +1.09% | 39.9만 |
|---|
| 2026.02.05 | ₩49,209 | ₩50,926 | ₩48,444 | ₩48,565 | -1.31% | 44.6만 |
|---|
| 2026.02.04 | ₩51,074 | ₩51,409 | ₩48,994 | ₩49,370 | -3.34% | 53.2만 |
|---|
| 2026.02.03 | ₩49,638 | ₩51,141 | ₩49,410 | ₩51,074 | +2.89% | 79.8만 |
|---|
| 2026.02.02 | ₩49,772 | ₩50,349 | ₩49,289 | ₩49,397 | -0.75% | 43.4만 |
|---|
| 2026.01.30 | ₩49,571 | ₩50,537 | ₩48,645 | ₩49,544 | -0.05% | 36.2만 |
|---|
| 2026.01.29 | ₩50,456 | ₩50,966 | ₩48,927 | ₩49,571 | -1.75% | 48.8만 |
|---|
| 2026.01.28 | ₩51,422 | ₩51,503 | ₩50,094 | ₩50,671 | -1.46% | 34.7만 |
|---|
| 2026.01.27 | ₩51,154 | ₩52,697 | ₩50,108 | ₩51,530 | +0.73% | 47.2만 |
|---|
| 2026.01.26 | ₩52,402 | ₩53,609 | ₩51,650 | ₩51,664 | -1.41% | 44.2만 |
|---|
| 2026.01.23 | ₩53,690 | ₩54,884 | ₩52,361 | ₩52,415 | -2.37% | 37.6만 |
|---|
| 2026.01.22 | ₩52,724 | ₩54,374 | ₩52,415 | ₩53,690 | +1.83% | 39.2만 |
|---|
| 2026.01.21 | ₩51,597 | ₩53,327 | ₩51,597 | ₩52,683 | +2.11% | 55.7만 |
|---|
| 2026.01.20 | ₩51,087 | ₩52,576 | ₩49,987 | ₩51,543 | +0.89% | 52.5만 |
|---|
| 2026.01.16 | ₩55,259 | ₩56,078 | ₩52,227 | ₩52,402 | -5.17% | 73.8만 |
|---|
| 2026.01.15 | ₩50,054 | ₩56,064 | ₩50,054 | ₩55,621 | +11.12% | 102.7만 |
|---|
| 2026.01.14 | ₩48,927 | ₩50,832 | ₩48,377 | ₩50,134 | +2.47% | 65.8만 |
|---|
| 2026.01.13 | ₩50,363 | ₩50,913 | ₩48,739 | ₩48,833 | -3.04% | 62.1만 |
|---|
| 2026.01.12 | ₩55,742 | ₩56,292 | ₩49,316 | ₩50,497 | -9.41% | 90.3만 |
|---|
| 2026.01.09 | ₩56,775 | ₩57,285 | ₩55,179 | ₩55,621 | -2.03% | 52.1만 |
|---|
| 2026.01.08 | ₩55,715 | ₩57,929 | ₩55,715 | ₩56,896 | +2.12% | 49.3만 |
|---|
| 2026.01.07 | ₩55,675 | ₩56,453 | ₩55,045 | ₩56,037 | +0.65% | 34만 |
|---|
| 2026.01.06 | ₩54,240 | ₩55,729 | ₩53,636 | ₩55,595 | +2.50% | 70.6만 |
|---|
| 2026.01.05 | ₩52,737 | ₩55,098 | ₩52,590 | ₩54,360 | +3.08% | 43.4만 |
|---|
| 2026.01.02 | ₩53,274 | ₩53,394 | ₩51,892 | ₩52,683 | -1.11% | 29.5만 |
|---|
| 2025.12.31 | ₩53,797 | ₩53,985 | ₩52,979 | ₩53,073 | -1.35% | 27만 |
|---|
| 2025.12.30 | ₩54,119 | ₩54,535 | ₩53,394 | ₩53,904 | -0.40% | 25.2만 |
|---|
| 2025.12.29 | ₩53,904 | ₩55,447 | ₩53,904 | ₩54,240 | +0.62% | 30.9만 |
|---|
| 2025.12.26 | ₩54,548 | ₩54,830 | ₩53,958 | ₩54,106 | -0.81% | 14만 |
|---|
| 2025.12.24 | ₩54,387 | ₩55,018 | ₩53,810 | ₩54,401 | +0.02% | 12.9만 |
|---|
| 2025.12.23 | ₩55,407 | ₩55,729 | ₩54,253 | ₩54,387 | -1.84% | 22.1만 |
|---|
| 2025.12.22 | ₩54,937 | ₩56,239 | ₩54,602 | ₩55,876 | +1.71% | 33.4만 |
|---|
| 2025.12.19 | ₩54,199 | ₩55,232 | ₩53,810 | ₩54,937 | +1.36% | 52.1만 |
|---|
| 2025.12.18 | ₩55,206 | ₩55,702 | ₩54,106 | ₩54,199 | -1.82% | 46.2만 |
|---|
| 2025.12.17 | ₩55,273 | ₩56,279 | ₩54,468 | ₩54,749 | -0.95% | 43.2만 |
|---|
| 2025.12.16 | ₩55,474 | ₩56,333 | ₩54,495 | ₩55,112 | -0.65% | 57.5만 |
|---|
| 2025.12.15 | ₩56,883 | ₩57,151 | ₩55,004 | ₩55,058 | -3.21% | 60.5만 |
|---|
| 2025.12.12 | ₩55,487 | ₩56,936 | ₩55,112 | ₩56,856 | +2.47% | 54.2만 |
|---|
| 2025.12.11 | ₩55,809 | ₩56,909 | ₩55,112 | ₩55,554 | -0.46% | 42.3만 |
|---|
| 2025.12.10 | ₩53,354 | ₩55,715 | ₩52,818 | ₩55,246 | +3.55% | 73.1만 |
|---|
| 2025.12.09 | ₩52,375 | ₩53,448 | ₩52,281 | ₩53,287 | +1.74% | 53.1만 |
|---|
| 2025.12.08 | ₩53,663 | ₩53,971 | ₩52,214 | ₩52,241 | -2.65% | 62.7만 |
|---|
| 2025.12.05 | ₩52,670 | ₩55,165 | ₩52,361 | ₩53,475 | +1.53% | 65.9만 |
|---|
| 2025.12.04 | ₩48,806 | ₩53,301 | ₩48,806 | ₩52,657 | +7.89% | 100.4만 |
|---|
| 2025.12.03 | ₩47,371 | ₩48,726 | ₩46,942 | ₩48,712 | +2.83% | 53.5만 |
|---|
| 2025.12.02 | ₩47,585 | ₩48,551 | ₩46,794 | ₩47,371 | -0.45% | 78.3만 |
|---|
| 2025.12.01 | ₩47,089 | ₩48,109 | ₩46,874 | ₩47,076 | -0.03% | 51.9만 |
|---|
| 2025.11.28 | ₩48,297 | ₩48,981 | ₩47,733 | ₩48,458 | +0.33% | 32.6만 |
|---|
| 2025.11.26 | ₩51,449 | ₩52,187 | ₩47,639 | ₩48,337 | -6.05% | 67.7만 |
|---|
| 2025.11.25 | ₩49,853 | ₩51,798 | ₩49,853 | ₩51,624 | +3.55% | 46.3만 |
|---|
| 2025.11.24 | ₩48,954 | ₩50,980 | ₩48,525 | ₩50,631 | +3.43% | 51.5만 |
|---|
| 2025.11.21 | ₩44,688 | ₩48,793 | ₩44,674 | ₩48,525 | +8.59% | 57.1만 |
|---|
| 2025.11.20 | ₩46,646 | ₩47,170 | ₩44,540 | ₩44,607 | -4.37% | 35.6만 |
|---|
| 2025.11.19 | ₩44,688 | ₩45,962 | ₩44,205 | ₩45,855 | +2.61% | 58.9만 |
|---|
| 2025.11.18 | ₩44,674 | ₩45,117 | ₩43,574 | ₩44,486 | -0.42% | 52.8만 |
|---|
| 2025.11.17 | ₩43,735 | ₩45,587 | ₩43,118 | ₩44,433 | +1.60% | 68.9만 |
|---|
| 2025.11.14 | ₩42,179 | ₩44,205 | ₩41,750 | ₩44,138 | +4.64% | 52.1만 |
|---|
| 2025.11.13 | ₩43,990 | ₩44,540 | ₩42,420 | ₩42,541 | -3.29% | 37.5만 |
|---|
| 2025.11.12 | ₩44,164 | ₩46,123 | ₩43,695 | ₩44,352 | +0.43% | 52.6만 |
|---|
| 2025.11.11 | ₩43,145 | ₩44,540 | ₩43,145 | ₩44,084 | +2.18% | 46.6만 |
|---|
| 2025.11.10 | ₩43,158 | ₩43,829 | ₩42,447 | ₩42,917 | -0.56% | 51.1만 |
|---|
| 2025.11.07 | ₩41,723 | ₩44,111 | ₩41,723 | ₩42,997 | +3.05% | 42.2만 |
|---|
| 2025.11.06 | ₩42,984 | ₩43,145 | ₩42,166 | ₩42,259 | -1.69% | 55.9만 |
|---|
| 2025.11.05 | ₩43,963 | ₩44,835 | ₩42,877 | ₩43,360 | -1.37% | 54.4만 |
|---|
| 2025.11.04 | ₩45,385 | ₩46,418 | ₩43,896 | ₩43,936 | -3.19% | 74.8만 |
|---|
| 2025.11.03 | ₩46,351 | ₩47,062 | ₩44,272 | ₩45,654 | -1.51% | 92.4만 |
|---|
| 2025.10.31 | ₩45,868 | ₩47,129 | ₩45,291 | ₩46,351 | +1.05% | 73.1만 |
|---|
| 2025.10.30 | ₩49,450 | ₩49,450 | ₩41,508 | ₩45,734 | -7.51% | 251.9만 |
|---|
| 2025.10.29 | ₩48,806 | ₩50,014 | ₩46,566 | ₩47,545 | -2.58% | 73.6만 |
|---|
| 2025.10.28 | ₩49,048 | ₩49,853 | ₩48,417 | ₩48,900 | -0.30% | 41.5만 |
|---|
| 2025.10.27 | ₩50,886 | ₩51,543 | ₩48,203 | ₩48,927 | -3.85% | 51.2만 |
|---|
| 2025.10.24 | ₩50,671 | ₩50,752 | ₩49,732 | ₩50,363 | -0.61% | 29.6만 |
|---|
| 2025.10.23 | ₩49,812 | ₩50,644 | ₩49,262 | ₩50,161 | +0.70% | 32.1만 |
|---|
| 2025.10.22 | ₩49,826 | ₩50,617 | ₩49,544 | ₩49,786 | -0.08% | 46.6만 |
|---|
| 2025.10.21 | ₩50,255 | ₩50,604 | ₩49,115 | ₩49,638 | -1.23% | 32.5만 |
|---|
| 2025.10.20 | ₩50,456 | ₩51,127 | ₩49,517 | ₩50,255 | -0.40% | 23.2만 |
|---|
| 2025.10.17 | ₩49,504 | ₩50,564 | ₩49,504 | ₩49,853 | +0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩49,638 | ₩50,752 | ₩49,289 | ₩49,960 | +0.65% | 36.6만 |
|---|
| 2025.10.15 | ₩47,814 | ₩50,014 | ₩47,693 | ₩49,678 | +3.90% | 50.1만 |
|---|
| 2025.10.14 | ₩47,183 | ₩48,297 | ₩46,995 | ₩47,478 | +0.63% | 40.3만 |
|---|
| 2025.10.13 | ₩48,914 | ₩49,410 | ₩47,331 | ₩47,760 | -2.36% | 44.7만 |
|---|
| 2025.10.10 | ₩48,766 | ₩50,054 | ₩46,485 | ₩48,538 | -0.47% | 65만 |
|---|