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
2022-12-30 56.21 56.46 55.60 56.07 0.3M
2022-12-29 55.49 57.05 55.21 56.68 0.2M
2022-12-28 56.35 56.64 55.19 55.22 0.2M
2022-12-27 56.15 56.56 55.44 56.14 0.2M
2022-12-23 56.10 56.77 55.66 56.29 0.2M
2022-12-22 55.72 56.38 55.38 56.38 0.3M
2022-12-21 55.30 56.42 54.68 56.34 0.4M
2022-12-20 54.43 55.34 54.05 54.91 0.5M
2022-12-19 55.50 57.74 54.25 54.33 0.6M
2022-12-16 55.52 56.15 55.14 55.43 1.2M
2022-12-15 57.57 58.37 56.34 56.36 0.7M
2022-12-14 58.43 59.15 57.80 58.38 0.6M
2022-12-13 58.34 59.68 57.19 58.60 0.8M
2022-12-12 56.25 56.88 55.02 56.65 0.5M
2022-12-09 56.25 56.84 55.88 55.88 0.3M
2022-12-08 55.65 56.94 55.19 56.50 0.5M
2022-12-07 54.91 56.19 54.91 55.61 0.5M
2022-12-06 55.47 55.80 54.10 54.75 0.6M
2022-12-05 55.82 56.46 55.13 55.67 0.4M
2022-12-02 55.76 56.77 55.44 56.46 0.3M
2022-12-01 55.78 56.47 55.26 56.36 0.5M
2022-11-30 53.58 55.00 52.51 54.94 0.5M
2022-11-29 52.87 53.93 52.59 53.69 0.3M
2022-11-28 53.53 54.07 53.05 53.10 0.4M
2022-11-25 53.83 54.15 53.16 54.00 0.1M
2022-11-23 53.98 54.72 52.97 53.69 0.5M
2022-11-22 52.61 53.98 51.60 53.92 0.3M
2022-11-21 53.00 54.22 52.18 52.54 0.4M
2022-11-18 52.62 53.71 52.46 53.36 0.4M
2022-11-17 52.41 52.64 51.78 51.95 0.3M
2022-11-16 53.72 54.34 53.03 53.15 0.5M
2022-11-15 52.97 54.10 52.73 53.89 0.5M
2022-11-14 53.16 53.85 52.33 52.41 0.4M
2022-11-11 52.63 53.84 52.29 53.46 0.6M
2022-11-10 50.83 52.33 50.50 52.23 0.8M
2022-11-09 48.95 49.62 48.40 49.12 0.4M
2022-11-08 49.18 49.94 48.11 49.34 0.6M
2022-11-07 49.56 49.64 49.13 49.20 0.4M
2022-11-04 49.36 49.68 48.64 49.28 0.6M
2022-11-03 48.28 48.89 47.67 48.76 0.6M
2022-11-02 50.70 51.06 48.82 48.86 0.9M
2022-11-01 50.56 51.22 50.22 50.95 0.5M
2022-10-31 49.81 50.69 49.35 50.25 1.0M
2022-10-28 49.49 50.77 48.38 50.37 0.6M
2022-10-27 47.92 50.07 47.48 49.54 1.2M
2022-10-26 48.25 50.41 44.35 47.21 1.3M
2022-10-25 43.25 44.69 42.74 44.60 1.2M
2022-10-24 43.21 43.51 42.65 43.23 1.1M
2022-10-21 42.15 42.94 40.86 42.87 0.5M
2022-10-20 43.42 43.89 42.16 42.21 0.5M
2022-10-19 44.29 44.46 42.91 43.21 0.5M
2022-10-18 44.86 45.47 44.15 44.52 0.5M
2022-10-17 42.57 44.08 42.25 43.95 0.4M
2022-10-14 43.60 43.74 41.99 42.17 0.4M
2022-10-13 40.94 43.60 40.67 43.16 2.0M
2022-10-12 42.53 42.71 41.74 41.79 0.4M
2022-10-11 42.34 43.02 41.63 42.86 0.6M
2022-10-10 43.26 43.46 42.42 42.49 0.4M
2022-10-07 43.78 43.96 42.77 43.01 0.7M
2022-10-06 44.38 44.61 43.77 44.01 0.8M
2022-10-05 45.01 45.71 44.46 44.71 0.6M
2022-10-04 44.43 45.81 44.43 45.77 1.0M
2022-10-03 42.91 44.11 42.32 43.84 0.5M
2022-09-30 43.68 43.97 42.26 42.36 0.5M
2022-09-29 42.82 43.74 42.75 43.49 0.6M
2022-09-28 42.69 43.59 42.29 43.21 0.4M
2022-09-27 42.96 43.12 41.87 42.28 0.4M
2022-09-26 43.14 43.69 42.46 42.72 0.4M
2022-09-23 43.00 43.73 43.00 43.59 0.7M
2022-09-22 43.89 44.12 43.07 43.39 0.7M
2022-09-21 44.63 45.29 43.83 43.87 0.3M
2022-09-20 45.13 45.13 44.21 44.59 0.4M
2022-09-19 45.65 45.82 45.18 45.59 0.4M
2022-09-16 47.26 47.46 45.46 45.55 1.1M
2022-09-15 47.85 48.65 47.50 47.58 0.5M
2022-09-14 48.14 48.26 46.15 47.71 0.6M
2022-09-13 48.93 49.04 48.03 48.16 0.3M
2022-09-12 49.64 50.43 49.52 49.90 0.6M
2022-09-09 48.82 49.71 48.62 49.59 0.4M
2022-09-08 47.56 48.55 47.29 48.45 0.5M
2022-09-07 46.70 48.26 46.66 48.00 0.6M
2022-09-06 47.40 47.40 46.46 46.69 0.4M
2022-09-02 47.63 48.48 47.11 47.34 0.6M
2022-09-01 47.52 47.85 46.66 47.48 0.4M
2022-08-31 47.95 48.52 47.05 47.71 0.9M
2022-08-30 48.28 48.41 47.52 47.76 0.5M
2022-08-29 48.68 48.79 47.84 48.19 0.4M
2022-08-26 50.15 50.52 48.49 48.73 0.6M
2022-08-25 50.27 50.79 49.86 50.10 0.6M
2022-08-24 50.25 50.74 49.20 50.07 1.3M
2022-08-23 52.85 52.85 51.18 51.85 0.4M
2022-08-22 53.44 53.82 52.72 53.02 0.3M
2022-08-19 54.34 54.48 53.51 53.97 0.4M
2022-08-18 54.68 55.05 54.02 54.57 0.2M
2022-08-17 55.52 57.80 54.77 54.88 0.2M
2022-08-16 56.58 56.65 55.61 55.80 0.4M
2022-08-15 56.73 57.32 55.93 56.82 0.4M
2022-08-12 56.17 57.13 55.71 57.07 0.2M
2022-08-11 56.11 56.91 55.88 56.18 0.2M
2022-08-10 55.53 56.15 55.33 55.96 0.4M
2022-08-09 55.29 55.57 54.55 54.97 0.3M
2022-08-08 56.16 56.16 55.20 55.60 0.3M
2022-08-05 54.50 55.86 54.50 55.73 0.2M
2022-08-04 55.10 56.29 54.71 55.06 0.2M
2022-08-03 55.93 56.76 55.22 55.34 0.4M
2022-08-02 56.97 57.20 55.86 55.89 0.3M
2022-08-01 54.48 57.37 54.48 56.87 0.7M
2022-07-29 55.87 55.87 54.85 55.04 0.4M
2022-07-28 56.71 57.68 55.74 56.29 0.4M
2022-07-27 56.90 57.69 55.12 56.53 0.8M
2022-07-26 55.18 57.53 54.57 57.17 1.1M
2022-07-25 54.61 55.63 54.55 55.40 0.5M
2022-07-22 55.26 55.58 54.24 54.35 0.4M
2022-07-21 54.50 55.38 53.89 55.30 0.3M
2022-07-20 54.29 54.66 53.76 54.46 0.3M
2022-07-19 53.68 54.57 53.51 54.52 0.3M
2022-07-18 53.52 53.98 52.83 53.02 0.4M
2022-07-15 52.17 53.01 51.78 53.01 0.4M
2022-07-14 51.84 52.10 51.21 51.58 0.4M
2022-07-13 51.99 52.74 51.70 52.47 0.6M
2022-07-12 52.00 52.44 51.77 52.39 0.7M
2022-07-11 53.36 53.62 52.23 52.42 0.6M
2022-07-08 54.14 54.30 53.07 53.59 0.9M
2022-07-07 54.45 56.36 54.02 54.18 0.5M
2022-07-06 54.45 56.05 53.83 54.36 0.6M
2022-07-05 54.40 54.55 53.22 54.29 0.6M
2022-07-01 54.11 55.28 53.79 55.00 0.4M
2022-06-30 55.37 55.37 53.75 54.03 0.5M
2022-06-29 54.52 55.87 53.99 55.85 0.7M
2022-06-28 55.44 55.70 54.37 54.46 0.7M
2022-06-27 54.68 55.46 54.38 55.00 0.6M
2022-06-24 54.00 55.22 53.61 54.49 1.5M
2022-06-23 54.57 54.94 53.76 53.90 0.4M
2022-06-22 55.32 55.99 53.84 54.22 1.0M
2022-06-21 55.39 55.92 54.53 55.69 0.3M
2022-06-17 54.12 55.12 53.80 54.36 1.0M
2022-06-16 55.53 55.55 53.57 53.86 0.4M
2022-06-15 55.93 57.15 55.48 56.43 0.3M
2022-06-14 57.43 59.00 55.03 55.53 0.4M
2022-06-13 58.35 59.48 57.20 57.44 0.5M
2022-06-10 59.23 60.25 58.70 59.56 0.3M
2022-06-09 60.59 60.66 59.80 59.85 0.3M
2022-06-08 60.98 61.63 60.87 61.01 0.2M
2022-06-07 59.63 61.66 59.32 61.46 0.3M
2022-06-06 60.89 61.35 60.10 60.12 0.2M
2022-06-03 61.38 61.88 60.44 60.68 0.2M
2022-06-02 60.88 61.95 59.97 61.83 0.3M
2022-06-01 62.65 62.93 60.49 60.85 1.5M
2022-05-31 61.97 62.99 61.10 62.64 0.3M
2022-05-27 61.78 62.24 60.38 62.15 0.2M
2022-05-26 60.08 61.81 60.08 61.36 0.4M
2022-05-25 60.05 60.50 59.55 60.05 0.2M
2022-05-24 60.18 60.70 59.39 60.10 0.2M
2022-05-23 60.53 60.77 59.51 60.69 0.4M
2022-05-20 60.32 60.43 58.98 59.90 0.2M
2022-05-19 59.55 60.06 59.04 59.67 0.2M
2022-05-18 61.89 61.89 59.42 59.79 0.3M
2022-05-17 60.16 62.39 59.54 62.33 0.5M
2022-05-16 59.18 59.96 58.44 59.71 0.2M
2022-05-13 58.26 59.45 57.88 59.32 0.3M
2022-05-12 57.24 57.96 56.67 57.82 0.4M
2022-05-11 57.59 58.54 56.95 57.16 0.3M
2022-05-10 57.20 57.70 55.16 57.61 0.6M
2022-05-09 58.36 58.40 56.25 56.49 0.5M
2022-05-06 59.50 60.11 58.28 59.12 0.4M
2022-05-05 61.41 61.54 59.05 59.66 0.5M
2022-05-04 61.39 61.92 60.26 61.70 0.6M
2022-05-03 60.41 62.18 60.19 61.39 0.6M
2022-05-02 60.97 61.77 59.73 60.50 0.6M
2022-04-29 62.05 62.53 61.03 61.16 0.6M
2022-04-28 62.21 63.69 61.05 62.35 0.6M
2022-04-27 62.55 64.81 61.83 62.09 1.0M
2022-04-26 61.60 61.60 59.93 60.61 0.8M
2022-04-25 60.30 62.05 59.78 62.03 0.5M
2022-04-22 63.45 63.45 60.23 60.33 0.5M
2022-04-21 65.28 65.60 63.73 63.91 0.3M
2022-04-20 64.84 65.72 64.18 65.01 0.2M
2022-04-19 61.27 64.63 61.27 64.47 0.4M
2022-04-18 62.46 62.85 61.30 61.44 0.3M
2022-04-14 63.55 63.80 62.67 62.68 0.2M
2022-04-13 63.04 63.95 62.64 63.37 0.2M
2022-04-12 63.36 64.39 63.22 63.66 0.4M
2022-04-11 63.98 64.35 63.07 63.19 0.3M
2022-04-08 63.87 65.05 63.58 64.17 0.3M
2022-04-07 63.90 64.57 63.86 64.14 0.2M
2022-04-06 63.55 64.33 62.72 64.17 0.3M
2022-04-05 64.40 65.40 63.76 63.90 0.5M
2022-04-04 66.04 66.51 64.32 64.54 0.3M
2022-04-01 64.46 66.59 64.46 66.52 0.6M
2022-03-31 65.65 66.21 64.13 64.26 0.4M
2022-03-30 66.85 67.14 65.31 65.71 0.4M
2022-03-29 64.41 66.97 63.90 66.77 1.4M
2022-03-28 63.64 64.70 63.50 63.64 0.7M
2022-03-25 63.44 63.63 62.99 63.52 0.6M
2022-03-24 63.25 63.76 62.61 63.34 0.7M
2022-03-23 64.43 66.05 62.78 62.86 1.3M
2022-03-22 64.66 65.67 64.26 64.67 0.3M
2022-03-21 64.03 64.93 63.70 64.58 0.5M
2022-03-18 65.18 65.32 63.98 64.03 0.9M
2022-03-17 64.61 66.37 64.00 65.44 0.6M
2022-03-16 65.13 65.68 63.51 64.94 0.7M
2022-03-15 65.85 66.05 64.36 64.90 0.4M
2022-03-14 65.25 66.21 64.96 65.37 0.4M
2022-03-11 66.24 66.85 65.02 65.11 0.6M
2022-03-10 65.52 66.30 65.29 65.80 0.3M
2022-03-09 66.73 67.02 65.87 66.20 0.3M
2022-03-08 67.67 67.90 65.40 65.67 0.8M
2022-03-07 67.40 68.29 66.70 67.82 0.6M
2022-03-04 67.14 67.71 66.41 67.55 0.3M
2022-03-03 67.99 68.15 66.96 67.53 0.3M
2022-03-02 66.50 67.87 66.50 67.59 0.4M
2022-03-01 66.69 67.69 65.39 66.32 0.4M
2022-02-28 66.74 67.71 66.20 67.06 0.4M
2022-02-25 65.99 67.43 65.81 67.37 0.8M
2022-02-24 63.30 66.28 62.85 65.94 0.6M
2022-02-23 62.25 65.72 61.50 64.66 0.8M
2022-02-22 64.77 66.34 64.35 65.38 0.5M
2022-02-18 65.55 66.28 64.82 65.24 0.4M
2022-02-17 66.39 66.63 65.55 65.66 0.3M
2022-02-16 66.80 67.53 66.11 67.05 0.4M
2022-02-15 65.87 67.30 65.48 66.87 0.4M
2022-02-14 65.70 66.16 65.10 65.45 0.5M
2022-02-11 66.33 66.81 65.12 65.61 0.3M
2022-02-10 65.59 67.15 65.59 66.19 0.3M
2022-02-09 66.27 67.14 65.90 66.24 0.6M
2022-02-08 64.30 66.23 64.30 65.82 0.8M
2022-02-07 64.33 65.28 64.02 64.33 0.3M
2022-02-04 63.72 65.66 63.54 64.71 0.4M
2022-02-03 64.55 65.41 63.84 64.00 0.4M
2022-02-02 64.38 65.47 63.97 64.95 0.4M
2022-02-01 64.79 64.95 63.20 64.33 0.5M
2022-01-31 63.77 65.05 62.33 64.74 0.5M
2022-01-28 62.68 63.87 61.80 63.69 0.4M
2022-01-27 64.80 65.14 62.38 62.86 0.4M
2022-01-26 66.02 66.94 64.02 64.50 0.3M
2022-01-25 66.21 66.87 64.57 65.47 0.4M
2022-01-24 65.88 67.40 64.67 67.24 0.5M
2022-01-21 66.74 67.72 65.75 66.57 0.4M
2022-01-20 67.49 69.61 66.78 66.85 0.4M
2022-01-19 67.46 68.97 66.98 67.21 0.3M
2022-01-18 67.99 68.30 67.04 67.44 0.4M
2022-01-14 68.51 69.56 67.83 68.79 0.3M
2022-01-13 67.67 69.90 67.28 69.24 0.5M
2022-01-12 68.77 69.45 67.43 67.67 0.4M
2022-01-11 66.70 67.50 65.87 67.18 0.2M
2022-01-10 65.85 66.88 64.89 66.70 0.3M
2022-01-07 66.23 66.57 65.32 65.86 0.4M
2022-01-06 65.95 66.91 64.93 66.12 0.3M
2022-01-05 69.19 69.73 65.78 65.87 0.5M
2022-01-04 68.62 69.79 68.37 69.23 0.2M
2022-01-03 67.10 68.66 66.33 68.41 0.3M