시장 데이터를 불러오는 중
전체 종목
리센스메디컬 과거 주가
394420.KQ · KOSDAQ
주요 제품·사업: 피부 냉각마취 의료기기, 경피약물전달 의료기기, 동물용 경피약물전달 의료기기, 안구 냉각마취 의료기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
394420.KQ · KOSDAQ
주요 제품·사업: 피부 냉각마취 의료기기, 경피약물전달 의료기기, 동물용 경피약물전달 의료기기, 안구 냉각마취 의료기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,530 | ₩8,580 | ₩7,760 | ₩7,810 | -8.44% | 14.5만 |
| 2026.10.07 | ₩8,880 | ₩9,140 | ₩8,490 | ₩8,540 | -3.83% | 12만 |
| 2026.10.06 | ₩8,810 | ₩9,090 | ₩8,650 | ₩8,790 | -0.23% | 11.3만 |
| 2026.10.02 | ₩9,390 | ₩9,500 | ₩8,660 | ₩8,760 | -6.71% | 7.9만 |
| 2026.10.01 | ₩8,630 | ₩9,480 | ₩8,530 | ₩9,400 | +8.92% | 11.2만 |
| 2026.09.30 | ₩9,100 | ₩9,290 | ₩8,200 | ₩8,800 | -3.30% | 27.9만 |
| 2026.09.29 | ₩9,680 | ₩9,730 | ₩9,300 | ₩9,540 | -1.45% | 3.3만 |
| 2026.09.28 | ₩9,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,610 |
| ₩9,720 |
| -2.31% |
| 5.6만 |
| 2026.09.23 | ₩9,700 | ₩10,000 | ₩9,300 | ₩9,710 | +0.10% | 6.3만 |
|---|
| 2026.09.22 | ₩9,800 | ₩10,380 | ₩9,450 | ₩9,530 | -2.76% | 12.7만 |
|---|
| 2026.09.21 | ₩9,410 | ₩10,160 | ₩9,350 | ₩9,910 | +5.31% | 7.2만 |
|---|
| 2026.09.18 | ₩9,260 | ₩9,700 | ₩9,070 | ₩9,380 | +1.30% | 5.7만 |
|---|
| 2026.09.17 | ₩9,060 | ₩9,460 | ₩9,010 | ₩9,210 | +1.66% | 3만 |
|---|
| 2026.09.16 | ₩9,200 | ₩9,320 | ₩8,880 | ₩8,980 | -2.39% | 4.6만 |
|---|
| 2026.09.15 | ₩9,530 | ₩9,530 | ₩8,960 | ₩9,210 | -3.36% | 2.3만 |
|---|
| 2026.09.14 | ₩9,700 | ₩9,700 | ₩8,900 | ₩9,150 | -5.67% | 7.4만 |
|---|
| 2026.09.11 | ₩9,610 | ₩10,250 | ₩9,430 | ₩9,700 | +0.94% | 14.3만 |
|---|
| 2026.09.10 | ₩9,350 | ₩9,620 | ₩8,980 | ₩9,580 | +2.46% | 5만 |
|---|
| 2026.09.09 | ₩9,450 | ₩9,700 | ₩9,280 | ₩9,350 | -1.06% | 4.1만 |
|---|
| 2026.09.08 | ₩9,780 | ₩9,960 | ₩9,450 | ₩9,550 | -2.35% | 4.2만 |
|---|
| 2026.09.07 | ₩10,280 | ₩10,370 | ₩9,710 | ₩9,710 | -5.54% | 5.5만 |
|---|
| 2026.09.04 | ₩9,760 | ₩10,380 | ₩9,700 | ₩10,250 | +5.02% | 10.6만 |
|---|
| 2026.09.03 | ₩10,480 | ₩10,480 | ₩9,630 | ₩9,760 | -6.87% | 8.5만 |
|---|
| 2026.09.02 | ₩10,300 | ₩10,540 | ₩9,910 | ₩10,280 | -0.19% | 4.2만 |
|---|
| 2026.09.01 | ₩11,650 | ₩11,700 | ₩10,150 | ₩10,400 | -10.73% | 12.9만 |
|---|
| 2026.08.31 | ₩11,700 | ₩11,700 | ₩10,680 | ₩11,360 | -2.91% | 8.1만 |
|---|
| 2026.08.28 | ₩11,700 | ₩12,130 | ₩11,500 | ₩11,710 | +0.09% | 5.8만 |
|---|
| 2026.08.27 | ₩11,530 | ₩11,880 | ₩11,350 | ₩11,680 | +1.30% | 11만 |
|---|
| 2026.08.26 | ₩11,510 | ₩12,530 | ₩11,240 | ₩11,400 | -0.96% | 11.9만 |
|---|
| 2026.08.25 | ₩11,740 | ₩11,820 | ₩10,800 | ₩11,800 | +0.51% | 11.1만 |
|---|
| 2026.08.24 | ₩12,520 | ₩12,520 | ₩11,200 | ₩11,830 | -5.51% | 15만 |
|---|
| 2026.08.21 | ₩13,100 | ₩13,320 | ₩12,110 | ₩12,480 | -4.73% | 19.2만 |
|---|
| 2026.08.20 | ₩12,530 | ₩13,770 | ₩12,440 | ₩13,290 | +6.07% | 36.2만 |
|---|
| 2026.08.19 | ₩11,850 | ₩13,000 | ₩11,020 | ₩12,410 | +4.73% | 25.7만 |
|---|
| 2026.08.18 | ₩11,830 | ₩12,480 | ₩11,420 | ₩11,960 | +1.10% | 22.5만 |
|---|
| 2026.08.14 | ₩11,630 | ₩11,790 | ₩11,160 | ₩11,730 | +0.86% | 10만 |
|---|
| 2026.08.13 | ₩11,240 | ₩12,360 | ₩10,790 | ₩11,620 | +3.38% | 25.1만 |
|---|
| 2026.08.12 | ₩11,120 | ₩11,220 | ₩10,650 | ₩10,920 | -1.80% | 3.6만 |
|---|
| 2026.08.11 | ₩10,900 | ₩11,180 | ₩10,510 | ₩11,110 | +1.93% | 6.8만 |
|---|
| 2026.08.10 | ₩10,740 | ₩11,660 | ₩10,640 | ₩10,930 | +1.77% | 10.9만 |
|---|
| 2026.08.07 | ₩10,560 | ₩11,290 | ₩10,110 | ₩10,790 | +2.18% | 7.9만 |
|---|
| 2026.08.06 | ₩11,140 | ₩11,430 | ₩10,390 | ₩10,950 | -1.71% | 8.3만 |
|---|
| 2026.08.05 | ₩10,540 | ₩11,150 | ₩10,220 | ₩10,890 | +3.32% | 8.9만 |
|---|
| 2026.08.04 | ₩9,280 | ₩10,890 | ₩9,280 | ₩10,540 | +13.58% | 12.5만 |
|---|
| 2026.08.03 | ₩8,880 | ₩10,080 | ₩8,600 | ₩9,470 | +6.64% | 18만 |
|---|
| 2026.07.31 | ₩8,430 | ₩9,140 | ₩8,420 | ₩8,970 | +6.41% | 15.8만 |
|---|
| 2026.07.30 | ₩8,600 | ₩9,100 | ₩8,060 | ₩8,190 | -4.77% | 9.4만 |
|---|
| 2026.07.29 | ₩9,930 | ₩10,330 | ₩8,320 | ₩8,890 | -10.47% | 23.7만 |
|---|
| 2026.07.28 | ₩10,720 | ₩10,720 | ₩9,690 | ₩9,930 | -7.37% | 9.8만 |
|---|
| 2026.07.27 | ₩11,300 | ₩11,890 | ₩10,630 | ₩11,000 | -2.65% | 12만 |
|---|
| 2026.07.24 | ₩11,820 | ₩12,480 | ₩10,990 | ₩11,020 | -6.77% | 9.2만 |
|---|
| 2026.07.23 | ₩11,400 | ₩12,130 | ₩11,150 | ₩12,000 | +5.26% | 8.5만 |
|---|
| 2026.07.22 | ₩11,590 | ₩11,850 | ₩10,900 | ₩11,290 | -2.59% | 15.5만 |
|---|
| 2026.07.21 | ₩11,270 | ₩11,690 | ₩10,820 | ₩11,500 | +2.04% | 9.2만 |
|---|
| 2026.07.20 | ₩11,960 | ₩11,960 | ₩10,550 | ₩11,280 | -5.69% | 26만 |
|---|
| 2026.07.16 | ₩13,480 | ₩13,480 | ₩11,400 | ₩12,080 | -10.39% | 13.2만 |
|---|
| 2026.07.15 | ₩13,000 | ₩14,220 | ₩13,000 | ₩13,500 | +3.85% | 16.7만 |
|---|
| 2026.07.14 | ₩14,000 | ₩14,500 | ₩12,420 | ₩12,740 | -9.00% | 14.9만 |
|---|
| 2026.07.13 | ₩14,400 | ₩15,370 | ₩13,620 | ₩13,970 | -2.99% | 22.7만 |
|---|
| 2026.07.10 | ₩13,600 | ₩14,650 | ₩13,470 | ₩14,220 | +4.56% | 26.6만 |
|---|
| 2026.07.09 | ₩13,950 | ₩15,210 | ₩13,430 | ₩13,600 | -2.51% | 22.7만 |
|---|
| 2026.07.08 | ₩16,160 | ₩16,170 | ₩13,570 | ₩14,080 | -12.87% | 32.6만 |
|---|
| 2026.07.07 | ₩17,060 | ₩17,660 | ₩15,430 | ₩16,160 | -5.28% | 22.3만 |
|---|
| 2026.07.06 | ₩17,000 | ₩17,500 | ₩15,640 | ₩17,070 | +0.41% | 23.9만 |
|---|
| 2026.07.03 | ₩18,300 | ₩18,610 | ₩16,400 | ₩16,800 | -8.20% | 25만 |
|---|
| 2026.07.02 | ₩18,300 | ₩19,850 | ₩17,330 | ₩18,740 | +2.40% | 38.6만 |
|---|
| 2026.07.01 | ₩16,100 | ₩17,900 | ₩15,350 | ₩17,900 | +11.18% | 29.8만 |
|---|
| 2026.06.30 | ₩17,480 | ₩17,480 | ₩15,400 | ₩16,220 | -7.21% | 70.1만 |
|---|
| 2026.06.29 | ₩15,980 | ₩20,700 | ₩15,620 | ₩20,100 | +25.78% | 24.8만 |
|---|
| 2026.06.26 | ₩18,050 | ₩18,360 | ₩15,350 | ₩15,940 | -11.69% | 23만 |
|---|
| 2026.06.25 | ₩21,950 | ₩21,950 | ₩18,000 | ₩18,360 | -16.36% | 19만 |
|---|
| 2026.06.24 | ₩21,400 | ₩21,950 | ₩20,350 | ₩21,500 | +0.47% | 12.1만 |
|---|
| 2026.06.23 | ₩22,250 | ₩24,650 | ₩21,100 | ₩21,400 | -3.82% | 33.8만 |
|---|
| 2026.06.22 | ₩21,950 | ₩23,700 | ₩21,450 | ₩22,250 | +1.37% | 19.4만 |
|---|
| 2026.06.19 | ₩22,000 | ₩24,150 | ₩21,300 | ₩22,300 | +1.36% | 25.4만 |
|---|
| 2026.06.18 | ₩21,050 | ₩22,550 | ₩20,300 | ₩22,000 | +4.51% | 29.1만 |
|---|
| 2026.06.17 | ₩18,990 | ₩22,700 | ₩17,880 | ₩21,300 | +12.16% | 55만 |
|---|
| 2026.06.16 | ₩18,300 | ₩19,560 | ₩17,910 | ₩18,750 | +2.46% | 12.5만 |
|---|
| 2026.06.15 | ₩17,500 | ₩18,380 | ₩16,880 | ₩18,300 | +4.57% | 18.3만 |
|---|
| 2026.06.12 | ₩18,440 | ₩18,870 | ₩17,080 | ₩17,250 | -6.45% | 21.5만 |
|---|
| 2026.06.11 | ₩18,670 | ₩19,390 | ₩17,900 | ₩18,150 | -2.79% | 18.1만 |
|---|
| 2026.06.10 | ₩19,200 | ₩19,680 | ₩17,900 | ₩18,700 | -2.60% | 5.7만 |
|---|
| 2026.06.09 | ₩18,500 | ₩19,840 | ₩17,810 | ₩19,250 | +4.05% | 18.6만 |
|---|
| 2026.06.08 | ₩18,060 | ₩19,330 | ₩18,000 | ₩18,490 | +2.38% | 22만 |
|---|
| 2026.06.05 | ₩21,500 | ₩21,950 | ₩20,300 | ₩20,300 | -5.58% | 9.5만 |
|---|
| 2026.06.04 | ₩20,650 | ₩22,700 | ₩20,050 | ₩22,250 | +7.75% | 20.6만 |
|---|
| 2026.06.02 | ₩22,350 | ₩22,500 | ₩20,450 | ₩21,050 | -5.82% | 40.8만 |
|---|
| 2026.06.01 | ₩26,300 | ₩26,850 | ₩22,900 | ₩22,900 | -12.93% | 35.5만 |
|---|
| 2026.05.29 | ₩28,550 | ₩29,000 | ₩25,300 | ₩26,300 | -7.88% | 38.6만 |
|---|
| 2026.05.28 | ₩28,500 | ₩29,500 | ₩27,400 | ₩28,300 | -0.70% | 23.2만 |
|---|
| 2026.05.27 | ₩27,800 | ₩29,800 | ₩25,950 | ₩28,500 | +2.52% | 33.8만 |
|---|
| 2026.05.26 | ₩29,200 | ₩29,900 | ₩28,200 | ₩28,250 | -3.25% | 27.1만 |
|---|
| 2026.05.22 | ₩27,450 | ₩31,000 | ₩27,350 | ₩29,200 | +6.38% | 41.7만 |
|---|
| 2026.05.21 | ₩27,500 | ₩28,650 | ₩26,500 | ₩27,300 | -0.73% | 39.8만 |
|---|
| 2026.05.20 | ₩24,650 | ₩27,500 | ₩24,500 | ₩26,950 | +9.33% | 34.7만 |
|---|
| 2026.05.19 | ₩26,500 | ₩26,500 | ₩24,200 | ₩25,350 | -4.34% | 29.3만 |
|---|
| 2026.05.18 | ₩27,100 | ₩27,100 | ₩24,050 | ₩25,900 | -4.43% | 48.4만 |
|---|
| 2026.05.15 | ₩26,800 | ₩29,800 | ₩24,700 | ₩27,100 | +1.12% | 71.6만 |
|---|
| 2026.05.14 | ₩28,650 | ₩29,300 | ₩27,400 | ₩28,150 | -1.75% | 34만 |
|---|
| 2026.05.13 | ₩29,650 | ₩30,600 | ₩28,250 | ₩28,650 | -3.37% | 32.5만 |
|---|
| 2026.05.12 | ₩30,950 | ₩31,500 | ₩26,850 | ₩29,400 | -5.01% | 57.2만 |
|---|
| 2026.05.11 | ₩33,200 | ₩34,550 | ₩30,000 | ₩30,800 | -7.23% | 69.4만 |
|---|
| 2026.05.08 | ₩33,300 | ₩34,750 | ₩32,350 | ₩33,150 | -0.45% | 65.6만 |
|---|
| 2026.05.07 | ₩30,900 | ₩34,750 | ₩30,000 | ₩33,900 | +9.71% | 146.3만 |
|---|
| 2026.05.06 | ₩31,300 | ₩32,250 | ₩29,400 | ₩31,000 | -0.96% | 44.9만 |
|---|
| 2026.05.04 | ₩31,000 | ₩34,000 | ₩29,500 | ₩31,250 | +0.81% | 105.6만 |
|---|
| 2026.04.30 | ₩28,300 | ₩33,400 | ₩25,800 | ₩32,000 | +13.07% | 160.2만 |
|---|
| 2026.04.29 | ₩29,750 | ₩31,625 | ₩28,350 | ₩29,600 | -0.50% | 46.4만 |
|---|
| 2026.04.28 | ₩31,000 | ₩31,900 | ₩28,975 | ₩29,650 | -4.35% | 40.9만 |
|---|
| 2026.04.27 | ₩29,300 | ₩34,500 | ₩29,150 | ₩30,400 | +3.75% | 92.3만 |
|---|
| 2026.04.24 | ₩26,500 | ₩31,300 | ₩25,950 | ₩28,600 | +7.92% | 168.5만 |
|---|
| 2026.04.23 | ₩21,850 | ₩28,200 | ₩21,500 | ₩26,350 | +20.59% | 221.3만 |
|---|
| 2026.04.22 | ₩20,800 | ₩23,350 | ₩20,525 | ₩21,900 | +5.29% | 75만 |
|---|
| 2026.04.21 | ₩21,800 | ₩21,800 | ₩20,500 | ₩20,550 | -5.73% | 25.7만 |
|---|
| 2026.04.20 | ₩20,050 | ₩22,000 | ₩19,880 | ₩21,650 | +7.98% | 53.7만 |
|---|
| 2026.04.17 | ₩20,250 | ₩21,200 | ₩20,000 | ₩20,100 | -0.74% | 24.8만 |
|---|
| 2026.04.16 | ₩21,400 | ₩21,650 | ₩20,350 | ₩20,500 | -4.21% | 38.5만 |
|---|
| 2026.04.15 | ₩19,990 | ₩21,750 | ₩19,730 | ₩21,400 | +7.05% | 81만 |
|---|
| 2026.04.14 | ₩20,950 | ₩21,700 | ₩20,250 | ₩20,600 | -1.67% | 41.1만 |
|---|
| 2026.04.13 | ₩21,350 | ₩21,850 | ₩20,000 | ₩20,800 | -2.58% | 36.6만 |
|---|
| 2026.04.10 | ₩22,800 | ₩23,250 | ₩21,900 | ₩22,100 | -3.07% | 47.6만 |
|---|
| 2026.04.09 | ₩24,200 | ₩24,400 | ₩21,550 | ₩22,800 | -5.79% | 67.7만 |
|---|
| 2026.04.08 | ₩23,300 | ₩25,800 | ₩22,900 | ₩24,200 | +3.86% | 240.9만 |
|---|
| 2026.04.07 | ₩20,650 | ₩25,900 | ₩19,990 | ₩23,600 | +14.29% | 472.4만 |
|---|
| 2026.04.06 | ₩22,850 | ₩23,150 | ₩20,000 | ₩21,000 | -8.10% | 165.7만 |
|---|
| 2026.04.03 | ₩23,700 | ₩25,700 | ₩19,780 | ₩21,750 | -8.23% | 233.7만 |
|---|
| 2026.04.02 | ₩24,050 | ₩29,500 | ₩21,550 | ₩22,700 | -5.61% | 655.6만 |
|---|
| 2026.04.01 | ₩18,540 | ₩23,950 | ₩17,550 | ₩23,950 | +29.18% | 965.7만 |
|---|
| 2026.03.31 | ₩37,600 | ₩39,900 | ₩18,450 | ₩18,450 | -50.93% | 2303.8만 |
|---|