Integra LifeScien (IART)

IART
🏛️ 미국 →
13.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 68.13 68.59 66.85 66.99 0.3M
2021-12-30 69.21 69.95 68.32 68.38 0.6M
2021-12-29 68.70 69.76 68.42 69.22 0.3M
2021-12-28 68.99 69.88 68.63 68.77 0.2M
2021-12-27 68.33 69.07 67.83 69.02 0.2M
2021-12-23 68.23 68.49 67.82 68.28 0.2M
2021-12-22 66.67 68.20 66.16 68.16 0.3M
2021-12-21 64.79 66.77 64.79 66.66 0.5M
2021-12-20 64.78 66.37 63.39 64.28 0.4M
2021-12-17 63.80 67.52 63.43 65.81 1.1M
2021-12-16 64.44 65.39 62.57 63.35 0.6M
2021-12-15 64.58 64.75 62.76 64.28 0.5M
2021-12-14 64.76 66.08 64.60 64.83 0.2M
2021-12-13 64.76 65.62 64.61 65.08 0.3M
2021-12-10 65.72 65.94 64.09 64.78 0.3M
2021-12-09 65.49 66.65 65.24 65.27 0.3M
2021-12-08 65.45 66.30 65.18 65.91 0.3M
2021-12-07 65.60 65.96 64.59 65.16 0.8M
2021-12-06 63.26 65.12 62.86 64.78 0.6M
2021-12-03 63.78 64.00 61.85 62.69 0.5M
2021-12-02 62.71 63.89 62.71 63.65 0.3M
2021-12-01 64.90 65.39 62.46 62.47 0.4M
2021-11-30 64.25 64.85 63.28 63.95 0.3M
2021-11-29 65.58 66.50 64.77 64.81 0.5M
2021-11-26 66.39 66.54 64.65 64.86 0.2M
2021-11-24 66.69 67.96 66.02 67.46 0.4M
2021-11-23 67.17 67.72 66.00 66.85 0.2M
2021-11-22 69.30 69.41 67.24 67.39 0.4M
2021-11-19 67.79 69.05 67.52 68.85 0.4M
2021-11-18 68.70 68.99 67.35 67.94 0.4M
2021-11-17 69.13 69.29 68.50 68.59 0.2M
2021-11-16 71.03 71.03 68.42 69.47 0.3M
2021-11-15 68.29 69.28 67.70 68.39 0.2M
2021-11-12 68.02 68.59 67.34 68.13 0.2M
2021-11-11 70.61 70.72 67.58 67.88 0.3M
2021-11-10 70.98 71.24 70.10 70.55 0.3M
2021-11-09 72.32 73.51 70.95 71.14 0.1M
2021-11-08 72.03 72.74 71.40 72.56 0.2M
2021-11-05 71.43 73.26 71.37 72.23 0.3M
2021-11-04 71.93 72.45 70.90 71.38 0.5M
2021-11-03 73.66 73.96 71.55 71.98 0.5M
2021-11-02 71.00 74.98 68.79 73.25 1.3M
2021-11-01 66.76 68.50 65.70 67.21 0.5M
2021-10-29 66.76 67.19 66.00 66.46 0.4M
2021-10-28 68.57 68.79 66.50 67.01 0.5M
2021-10-27 70.21 70.81 68.43 68.57 0.2M
2021-10-26 70.60 71.00 69.79 70.13 0.2M
2021-10-25 71.03 71.20 69.83 70.55 0.2M
2021-10-22 71.06 72.85 70.59 70.82 0.3M
2021-10-21 69.71 71.16 69.36 70.95 0.3M
2021-10-20 69.06 70.30 68.66 69.81 0.2M
2021-10-19 68.08 69.33 67.94 68.69 0.3M
2021-10-18 67.40 67.92 65.90 67.66 0.2M
2021-10-15 67.95 68.25 67.08 67.68 0.1M
2021-10-14 67.28 68.03 66.89 67.20 0.2M
2021-10-13 66.20 66.84 65.86 66.64 0.2M
2021-10-12 66.62 66.97 66.12 66.31 0.3M
2021-10-11 67.78 68.23 66.39 66.58 0.2M
2021-10-08 69.36 69.38 67.46 67.94 0.3M
2021-10-07 68.93 70.09 67.82 69.32 0.5M
2021-10-06 69.03 69.28 67.05 68.42 0.3M
2021-10-05 67.57 69.54 67.57 69.45 0.5M
2021-10-04 69.36 70.77 67.27 67.45 0.3M
2021-10-01 68.89 70.10 68.04 69.57 0.3M
2021-09-30 70.64 71.18 68.26 68.48 0.6M
2021-09-29 70.77 70.91 70.16 70.45 0.2M
2021-09-28 71.64 72.07 70.33 70.53 0.2M
2021-09-27 72.05 72.05 70.59 71.90 0.6M
2021-09-24 72.06 72.71 71.62 72.18 0.2M
2021-09-23 71.25 73.21 70.63 72.33 0.3M
2021-09-22 69.50 71.52 68.97 71.13 0.3M
2021-09-21 69.79 71.39 68.92 69.49 0.3M
2021-09-20 68.66 69.48 68.25 69.29 0.4M
2021-09-17 68.27 69.78 67.96 69.63 0.8M
2021-09-16 68.94 69.29 68.21 68.28 0.3M
2021-09-15 68.48 70.13 68.46 69.27 0.4M
2021-09-14 69.58 70.61 69.25 69.95 0.5M
2021-09-13 70.93 71.30 68.98 69.32 0.3M
2021-09-10 73.41 73.64 69.94 70.23 0.7M
2021-09-09 75.37 76.02 73.21 73.26 0.3M
2021-09-08 75.56 76.50 74.68 75.46 0.5M
2021-09-07 75.75 76.11 75.04 75.92 0.3M
2021-09-03 76.12 76.18 75.40 75.89 0.2M
2021-09-02 76.47 76.70 75.34 76.19 0.2M
2021-09-01 75.38 76.07 74.52 76.01 0.4M
2021-08-31 73.32 75.32 73.32 75.23 0.5M
2021-08-30 73.21 73.80 72.82 73.25 0.5M
2021-08-27 72.47 73.62 72.25 73.05 0.3M
2021-08-26 73.25 73.51 70.39 72.16 0.2M
2021-08-25 73.34 74.02 73.25 73.40 0.2M
2021-08-24 72.04 73.55 71.81 73.23 0.3M
2021-08-23 71.72 72.47 71.00 71.90 0.6M
2021-08-20 70.65 71.64 70.18 71.38 0.6M
2021-08-19 71.50 72.45 70.45 70.83 0.3M
2021-08-18 71.94 72.27 71.08 71.65 0.4M
2021-08-17 71.22 72.00 70.83 71.93 0.4M
2021-08-16 70.71 71.64 70.24 71.56 0.2M
2021-08-13 70.85 71.66 70.85 71.03 0.2M
2021-08-12 69.66 71.10 69.45 70.94 0.3M
2021-08-11 69.60 70.22 68.79 69.44 0.2M
2021-08-10 70.65 71.35 68.78 69.45 0.4M
2021-08-09 71.62 72.74 69.86 70.58 0.3M
2021-08-06 70.62 71.89 70.07 71.43 0.4M
2021-08-05 69.49 71.78 68.78 70.39 0.4M
2021-08-04 70.38 71.41 69.04 69.35 0.4M
2021-08-03 71.13 71.35 69.31 70.62 0.4M
2021-08-02 72.04 73.35 69.52 70.99 0.5M
2021-07-30 71.09 72.75 70.63 72.39 0.5M
2021-07-29 71.40 71.95 68.50 71.09 0.4M
2021-07-28 71.01 71.32 66.66 70.81 1.2M
2021-07-27 69.11 72.31 68.54 71.20 0.8M
2021-07-26 68.54 69.82 68.11 69.47 0.6M
2021-07-23 67.65 68.57 66.99 68.50 0.2M
2021-07-22 67.96 68.61 66.83 67.15 0.1M
2021-07-21 67.97 68.68 67.58 68.14 0.3M
2021-07-20 65.27 67.85 64.68 67.45 0.4M
2021-07-19 66.57 66.57 64.58 64.97 0.3M
2021-07-16 66.58 67.38 66.21 67.22 0.2M
2021-07-15 67.79 67.79 66.01 66.56 0.4M
2021-07-14 68.06 68.74 67.35 67.76 0.3M
2021-07-13 68.86 68.86 67.41 67.83 0.2M
2021-07-12 68.09 69.06 67.70 68.90 0.2M
2021-07-09 68.79 69.16 68.10 68.44 0.3M
2021-07-08 67.82 68.47 67.00 68.32 0.3M
2021-07-07 69.08 69.31 68.12 68.49 0.3M
2021-07-06 69.65 69.70 67.75 68.96 0.3M
2021-07-02 69.02 70.10 68.92 69.90 0.4M
2021-07-01 68.50 69.72 68.20 69.13 0.4M
2021-06-30 68.78 69.21 68.03 68.24 0.3M
2021-06-29 68.85 69.14 68.10 68.52 0.2M
2021-06-28 70.32 70.32 67.91 68.52 0.2M
2021-06-25 67.71 70.47 67.54 70.04 0.6M
2021-06-24 70.79 70.79 67.27 67.45 0.7M
2021-06-23 70.30 71.25 70.11 70.91 0.3M
2021-06-22 68.28 70.69 68.28 70.43 0.3M
2021-06-21 68.81 70.59 68.45 69.96 0.4M
2021-06-18 68.97 69.86 68.13 68.72 0.8M
2021-06-17 69.12 70.00 69.10 69.46 0.2M
2021-06-16 69.55 69.74 69.05 69.45 0.2M
2021-06-15 69.86 70.07 69.26 69.45 0.2M
2021-06-14 70.45 70.85 69.36 69.60 0.2M
2021-06-11 69.91 70.56 69.50 70.42 0.1M
2021-06-10 69.02 70.19 68.07 69.78 0.3M
2021-06-09 68.86 69.21 68.61 68.77 0.2M
2021-06-08 67.22 68.93 66.68 68.83 0.6M
2021-06-07 67.76 68.68 67.28 67.34 0.2M
2021-06-04 67.75 69.31 67.48 67.56 0.3M
2021-06-03 66.75 67.64 65.93 67.39 0.3M
2021-06-02 68.27 69.88 66.53 66.79 0.4M
2021-06-01 69.69 70.17 68.23 68.37 0.3M
2021-05-28 69.12 69.81 68.97 69.05 0.2M
2021-05-27 69.16 69.75 68.96 68.96 0.3M
2021-05-26 69.85 70.24 68.60 69.22 0.3M
2021-05-25 70.13 70.71 69.19 70.05 0.3M
2021-05-24 70.93 71.63 69.75 70.11 0.5M
2021-05-21 70.72 71.90 69.38 70.29 1.1M
2021-05-20 71.34 71.96 69.71 70.95 0.5M
2021-05-19 70.70 71.76 69.69 71.51 0.2M
2021-05-18 71.55 72.30 71.41 71.59 0.3M
2021-05-17 70.68 71.89 70.40 71.80 0.4M
2021-05-14 70.90 71.64 70.60 70.79 0.3M
2021-05-13 70.02 71.24 69.95 70.65 0.3M
2021-05-12 70.54 71.08 69.81 69.92 0.4M
2021-05-11 72.67 73.73 70.98 71.13 0.4M
2021-05-10 74.42 75.06 73.59 73.68 0.4M
2021-05-07 73.77 74.48 71.10 74.22 0.2M
2021-05-06 73.59 74.54 72.00 73.52 0.3M
2021-05-05 74.22 74.30 72.97 73.65 0.2M
2021-05-04 73.74 74.17 72.90 73.95 0.3M
2021-05-03 74.38 75.05 73.40 74.06 0.5M
2021-04-30 74.93 75.93 73.49 74.08 0.5M
2021-04-29 75.65 76.61 73.77 75.07 0.4M
2021-04-28 77.40 77.40 72.67 73.80 0.8M
2021-04-27 76.04 76.95 75.40 76.63 0.6M
2021-04-26 74.77 76.56 73.74 76.40 0.6M
2021-04-23 74.79 75.86 73.56 74.63 0.4M
2021-04-22 74.77 74.97 73.80 74.38 0.3M
2021-04-21 72.95 74.45 69.72 74.36 0.3M
2021-04-20 72.92 73.87 71.67 72.73 0.3M
2021-04-19 72.61 73.58 72.43 72.82 0.4M
2021-04-16 71.40 72.50 71.10 72.25 0.4M
2021-04-15 70.41 71.13 70.25 70.95 0.2M
2021-04-14 69.83 71.07 69.62 70.22 0.3M
2021-04-13 68.99 70.31 67.63 69.92 0.3M
2021-04-12 70.50 70.50 69.25 69.44 0.3M
2021-04-09 69.67 70.55 69.22 70.12 0.5M
2021-04-08 68.30 69.83 65.32 69.47 0.4M
2021-04-07 68.26 68.26 67.37 68.08 0.4M
2021-04-06 68.90 68.90 67.73 68.27 0.5M
2021-04-05 68.72 68.99 67.73 68.30 0.3M
2021-04-01 69.21 69.52 67.80 68.08 0.3M
2021-03-31 68.64 69.77 68.28 69.09 0.4M
2021-03-30 66.89 68.94 66.49 68.82 0.3M
2021-03-29 68.43 69.42 65.47 67.16 0.4M
2021-03-26 66.22 68.95 65.69 68.83 0.4M
2021-03-25 65.24 66.74 64.50 66.14 0.2M
2021-03-24 65.58 66.74 65.33 65.50 0.3M
2021-03-23 66.52 66.82 65.09 65.35 0.4M
2021-03-22 66.66 67.46 66.04 67.14 0.3M
2021-03-19 66.13 67.44 66.13 66.77 0.5M
2021-03-18 67.61 67.88 66.10 66.49 0.3M
2021-03-17 67.12 68.50 66.89 68.14 0.2M
2021-03-16 68.84 68.84 67.26 67.59 0.3M
2021-03-15 68.30 70.00 68.25 68.58 0.3M
2021-03-12 67.84 68.58 67.19 68.10 0.5M
2021-03-11 69.00 69.00 67.37 68.10 0.4M
2021-03-10 67.58 68.91 67.08 68.60 0.5M
2021-03-09 66.72 68.69 66.27 67.10 0.2M
2021-03-08 66.47 67.71 65.09 66.10 0.6M
2021-03-05 66.69 66.83 64.95 66.20 0.5M
2021-03-04 67.58 68.29 65.07 65.91 0.3M
2021-03-03 68.85 70.17 67.89 67.92 0.2M
2021-03-02 69.00 69.45 68.18 69.26 0.3M
2021-03-01 68.96 69.60 68.49 69.43 0.3M
2021-02-26 69.57 70.12 67.47 68.34 0.6M
2021-02-25 69.52 71.15 68.75 69.24 0.5M
2021-02-24 69.48 70.92 69.09 70.24 0.2M
2021-02-23 68.44 69.80 66.17 69.14 0.5M
2021-02-22 68.72 69.94 67.22 68.91 0.5M
2021-02-19 69.19 69.70 66.99 68.22 0.6M
2021-02-18 69.47 70.50 66.17 68.82 0.7M
2021-02-17 69.44 71.34 67.79 71.15 0.9M
2021-02-16 69.29 69.71 68.15 69.51 0.2M
2021-02-12 69.55 69.60 68.49 69.15 0.2M
2021-02-11 69.40 70.32 68.57 69.57 0.4M
2021-02-10 69.10 70.00 68.43 69.04 0.2M
2021-02-09 69.38 69.87 68.68 68.96 0.2M
2021-02-08 68.51 69.52 68.23 69.17 0.2M
2021-02-05 68.56 69.44 67.58 68.17 0.3M
2021-02-04 66.87 68.40 66.28 68.04 0.2M
2021-02-03 67.00 68.25 65.84 66.46 0.2M
2021-02-02 67.52 68.17 66.98 67.17 0.3M
2021-02-01 66.65 68.23 65.11 66.64 0.4M
2021-01-29 68.72 68.72 65.72 66.04 0.6M
2021-01-28 68.79 70.04 68.22 68.34 0.3M
2021-01-27 69.12 71.20 67.61 68.66 0.5M
2021-01-26 69.85 70.33 69.25 69.86 0.5M
2021-01-25 69.30 69.71 68.36 69.36 0.2M
2021-01-22 68.72 69.65 68.49 69.30 0.3M
2021-01-21 70.34 70.67 69.13 69.38 0.3M
2021-01-20 67.83 70.25 67.82 70.15 0.4M
2021-01-19 68.39 69.55 68.07 68.36 0.5M
2021-01-15 67.25 68.36 66.69 67.69 0.4M
2021-01-14 64.82 67.94 64.40 67.78 0.5M
2021-01-13 65.52 66.29 64.09 65.65 0.1M
2021-01-12 65.88 66.56 65.10 65.40 0.2M
2021-01-11 65.28 66.03 65.28 65.87 0.2M
2021-01-08 65.76 66.66 65.29 65.96 0.3M
2021-01-07 65.36 66.22 64.42 65.84 0.4M
2021-01-06 64.33 65.39 62.45 64.42 0.6M
2021-01-05 62.35 64.51 62.35 63.79 0.5M
2021-01-04 65.08 65.15 62.36 62.63 0.7M