시장 데이터를 불러오는 중
전체 종목
아비타 메디컬 과거 주가
Avita Medical, Inc. - Common Stock · RCEL · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avita Medical, Inc. - Common Stock · RCEL · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,093 | ₩18,388 | ₩17,436 | ₩17,718 | -2.08% | 28.1만 |
| 2026.10.08 | ₩17,262 | ₩17,973 | ₩16,806 | ₩17,879 | +3.57% | 34.7만 |
| 2026.10.07 | ₩17,195 | ₩17,852 | ₩16,886 | ₩17,503 | +1.79% | 26.3만 |
| 2026.10.06 | ₩17,946 | ₩18,107 | ₩16,618 | ₩17,423 | -2.91% | 40.9만 |
| 2026.10.05 | ₩16,953 | ₩18,080 | ₩16,806 | ₩17,771 | +4.83% | 41.9만 |
| 2026.10.02 | ₩16,189 | ₩17,114 | ₩16,122 | ₩17,061 | +5.39% | 39.1만 |
| 2026.10.01 | ₩15,786 | ₩16,631 | ₩15,733 | ₩16,108 | +2.04% | 49.7만 |
| 2026.09.30 | ₩15,961 | ₩16,256 | ₩15,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,733 |
| -1.43% |
| 25만 |
| 2026.09.29 | ₩15,733 | ₩16,242 | ₩15,599 | ₩16,041 | +1.96% | 25.4만 |
|---|
| 2026.09.28 | ₩15,599 | ₩15,773 | ₩15,210 | ₩15,652 | +0.34% | 20.8만 |
|---|
| 2026.09.25 | ₩15,612 | ₩16,403 | ₩15,505 | ₩15,880 | +1.72% | 34.1만 |
|---|
| 2026.09.24 | ₩14,687 | ₩15,773 | ₩14,633 | ₩15,532 | +5.75% | 42.1만 |
|---|
| 2026.09.23 | ₩15,411 | ₩15,666 | ₩14,579 | ₩14,687 | -4.70% | 23.7만 |
|---|
| 2026.09.22 | ₩14,566 | ₩15,840 | ₩14,365 | ₩15,411 | +5.80% | 52.5만 |
|---|
| 2026.09.21 | ₩14,807 | ₩14,807 | ₩14,231 | ₩14,539 | -1.81% | 19.5만 |
|---|
| 2026.09.18 | ₩14,955 | ₩15,022 | ₩14,378 | ₩14,780 | -1.17% | 35.9만 |
|---|
| 2026.09.17 | ₩14,284 | ₩15,089 | ₩14,123 | ₩15,049 | +5.35% | 36.9만 |
|---|
| 2026.09.16 | ₩13,614 | ₩14,311 | ₩13,533 | ₩14,016 | +2.96% | 31.1만 |
|---|
| 2026.09.15 | ₩13,560 | ₩13,815 | ₩13,278 | ₩13,694 | +0.99% | 18.2만 |
|---|
| 2026.09.14 | ₩13,238 | ₩14,029 | ₩13,091 | ₩13,667 | +3.24% | 33.3만 |
|---|
| 2026.09.11 | ₩13,479 | ₩13,493 | ₩12,876 | ₩13,251 | -1.69% | 22.5만 |
|---|
| 2026.09.10 | ₩13,412 | ₩13,868 | ₩13,144 | ₩13,225 | -1.40% | 24.5만 |
|---|
| 2026.09.09 | ₩13,842 | ₩14,083 | ₩13,560 | ₩13,627 | -1.55% | 15.4만 |
|---|
| 2026.09.08 | ₩15,062 | ₩15,062 | ₩13,855 | ₩13,962 | -7.30% | 31.2만 |
|---|
| 2026.09.04 | ₩14,740 | ₩15,277 | ₩14,485 | ₩15,022 | +1.91% | 30.2만 |
|---|
| 2026.09.03 | ₩14,620 | ₩15,022 | ₩14,351 | ₩14,673 | +0.37% | 31.9만 |
|---|
| 2026.09.02 | ₩13,547 | ₩14,579 | ₩13,506 | ₩14,432 | +6.53% | 54.2만 |
|---|
| 2026.09.01 | ₩13,439 | ₩13,801 | ₩13,372 | ₩13,506 | +0.50% | 14.3만 |
|---|
| 2026.08.31 | ₩13,761 | ₩13,801 | ₩13,198 | ₩13,547 | -1.56% | 18.2만 |
|---|
| 2026.08.28 | ₩14,056 | ₩14,284 | ₩13,614 | ₩13,882 | -1.24% | 20.4만 |
|---|
| 2026.08.27 | ₩13,962 | ₩14,123 | ₩13,600 | ₩13,842 | -0.86% | 25.4만 |
|---|
| 2026.08.26 | ₩14,123 | ₩14,365 | ₩13,600 | ₩14,204 | +0.57% | 28.8만 |
|---|
| 2026.08.25 | ₩13,466 | ₩14,445 | ₩13,319 | ₩14,083 | +4.58% | 45.2만 |
|---|
| 2026.08.24 | ₩13,533 | ₩13,707 | ₩12,956 | ₩13,292 | -1.78% | 22.2만 |
|---|
| 2026.08.21 | ₩13,815 | ₩13,935 | ₩13,305 | ₩13,493 | -2.33% | 30.1만 |
|---|
| 2026.08.20 | ₩13,614 | ₩13,868 | ₩13,265 | ₩13,533 | -0.59% | 41.4만 |
|---|
| 2026.08.19 | ₩13,184 | ₩13,976 | ₩12,406 | ₩13,868 | +5.19% | 78.9만 |
|---|
| 2026.08.18 | ₩10,649 | ₩13,681 | ₩10,354 | ₩13,211 | +24.06% | 142.7만 |
|---|
| 2026.08.17 | ₩10,609 | ₩10,931 | ₩10,381 | ₩10,596 | -0.13% | 19.4만 |
|---|
| 2026.08.14 | ₩10,743 | ₩10,958 | ₩10,274 | ₩10,529 | -2.00% | 27.1만 |
|---|
| 2026.08.13 | ₩10,837 | ₩11,468 | ₩10,649 | ₩10,743 | -0.87% | 40.4만 |
|---|
| 2026.08.12 | ₩10,784 | ₩11,065 | ₩10,421 | ₩10,891 | +1.00% | 59.2만 |
|---|
| 2026.08.11 | ₩10,368 | ₩11,199 | ₩10,086 | ₩10,998 | +6.08% | 82.6만 |
|---|
| 2026.08.10 | ₩10,596 | ₩11,199 | ₩9,912 | ₩10,193 | -3.80% | 96.3만 |
|---|
| 2026.08.07 | ₩8,061 | ₩10,824 | ₩8,034 | ₩10,421 | +29.28% | 727.5만 |
|---|
| 2026.08.06 | ₩6,089 | ₩6,492 | ₩6,009 | ₩6,371 | +4.63% | 39.8만 |
|---|
| 2026.08.05 | ₩6,264 | ₩6,264 | ₩5,821 | ₩5,995 | -4.28% | 17만 |
|---|
| 2026.08.04 | ₩6,223 | ₩6,425 | ₩6,210 | ₩6,210 | -0.22% | 12.2만 |
|---|
| 2026.08.03 | ₩6,036 | ₩6,304 | ₩6,022 | ₩6,197 | +2.67% | 9.7만 |
|---|
| 2026.07.31 | ₩5,955 | ₩6,129 | ₩5,687 | ₩5,901 | -0.90% | 12.1만 |
|---|
| 2026.07.30 | ₩5,928 | ₩6,156 | ₩5,901 | ₩6,022 | +1.58% | 9.5만 |
|---|
| 2026.07.29 | ₩6,183 | ₩6,277 | ₩5,861 | ₩5,955 | -3.69% | 9.3만 |
|---|
| 2026.07.28 | ₩6,451 | ₩6,478 | ₩6,062 | ₩6,183 | -4.16% | 10.1만 |
|---|
| 2026.07.27 | ₩6,223 | ₩6,532 | ₩6,170 | ₩6,371 | +2.37% | 12.8만 |
|---|
| 2026.07.24 | ₩6,223 | ₩6,290 | ₩5,969 | ₩6,183 | -0.65% | 8.2만 |
|---|
| 2026.07.23 | ₩6,411 | ₩6,746 | ₩6,103 | ₩6,183 | -3.56% | 18.6만 |
|---|
| 2026.07.22 | ₩6,787 | ₩7,001 | ₩6,425 | ₩6,626 | -2.37% | 30.8만 |
|---|
| 2026.07.21 | ₩6,894 | ₩7,095 | ₩6,773 | ₩6,827 | -0.97% | 16.6만 |
|---|
| 2026.07.20 | ₩6,907 | ₩7,216 | ₩6,720 | ₩6,894 | -0.19% | 37.1만 |
|---|
| 2026.07.17 | ₩6,666 | ₩6,867 | ₩6,331 | ₩6,840 | +2.62% | 29.4만 |
|---|
| 2026.07.16 | ₩6,304 | ₩7,712 | ₩6,290 | ₩6,679 | +5.96% | 89.3만 |
|---|
| 2026.07.15 | ₩5,432 | ₩6,357 | ₩5,392 | ₩6,344 | +16.79% | 41.3만 |
|---|
| 2026.07.14 | ₩5,311 | ₩5,539 | ₩5,271 | ₩5,392 | +1.52% | 14.3만 |
|---|
| 2026.07.13 | ₩5,499 | ₩5,526 | ₩5,137 | ₩5,298 | -3.66% | 24.1만 |
|---|
| 2026.07.10 | ₩5,901 | ₩5,901 | ₩5,432 | ₩5,445 | -7.73% | 30.3만 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,438 | ₩5,781 | ₩5,915 | -5.97% | 28.1만 |
|---|
| 2026.07.08 | ₩6,679 | ₩6,693 | ₩6,237 | ₩6,237 | -6.63% | 16.6만 |
|---|
| 2026.07.07 | ₩6,974 | ₩6,974 | ₩6,653 | ₩6,706 | -3.85% | 24.4만 |
|---|
| 2026.07.06 | ₩6,653 | ₩7,015 | ₩6,438 | ₩6,961 | +4.64% | 38.6만 |
|---|
| 2026.07.02 | ₩6,183 | ₩6,840 | ₩6,156 | ₩6,787 | +9.76% | 61.6만 |
|---|
| 2026.07.01 | ₩5,580 | ₩6,505 | ₩5,566 | ₩6,264 | +12.26% | 61.2만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,700 | ₩5,378 | ₩5,539 | -2.82% | 14.6만 |
|---|
| 2026.06.29 | ₩5,298 | ₩5,741 | ₩5,244 | ₩5,700 | +7.59% | 34.1만 |
|---|
| 2026.06.26 | ₩5,164 | ₩5,392 | ₩5,070 | ₩5,325 | +3.12% | 144.3만 |
|---|
| 2026.06.25 | ₩5,311 | ₩5,419 | ₩5,003 | ₩5,258 | -1.01% | 57.6만 |
|---|
| 2026.06.24 | ₩5,284 | ₩5,419 | ₩5,164 | ₩5,298 | +0.25% | 41.3만 |
|---|
| 2026.06.23 | ₩5,352 | ₩5,445 | ₩5,056 | ₩5,258 | -1.75% | 43.3만 |
|---|
| 2026.06.22 | ₩5,338 | ₩5,580 | ₩5,271 | ₩5,405 | +1.26% | 21.4만 |
|---|
| 2026.06.18 | ₩5,378 | ₩5,472 | ₩5,258 | ₩5,378 | 0.00% | 22.4만 |
|---|
| 2026.06.17 | ₩5,258 | ₩5,553 | ₩5,177 | ₩5,284 | +0.51% | 27.3만 |
|---|
| 2026.06.16 | ₩5,231 | ₩5,311 | ₩5,124 | ₩5,258 | +0.51% | 18.6만 |
|---|
| 2026.06.15 | ₩5,298 | ₩5,526 | ₩5,244 | ₩5,271 | -0.51% | 24.3만 |
|---|
| 2026.06.12 | ₩5,338 | ₩5,432 | ₩5,177 | ₩5,244 | -1.76% | 25.9만 |
|---|
| 2026.06.11 | ₩5,566 | ₩5,566 | ₩5,325 | ₩5,325 | -4.34% | 15.9만 |
|---|
| 2026.06.10 | ₩5,539 | ₩5,700 | ₩5,445 | ₩5,526 | -0.24% | 22.5만 |
|---|
| 2026.06.09 | ₩5,580 | ₩5,647 | ₩5,298 | ₩5,526 | -0.96% | 20.1만 |
|---|
| 2026.06.08 | ₩5,727 | ₩5,781 | ₩5,539 | ₩5,580 | -2.58% | 16만 |
|---|
| 2026.06.05 | ₩5,794 | ₩5,928 | ₩5,539 | ₩5,606 | -3.24% | 29.8만 |
|---|
| 2026.06.04 | ₩5,633 | ₩6,103 | ₩5,566 | ₩5,848 | +3.81% | 34만 |
|---|
| 2026.06.03 | ₩5,526 | ₩5,620 | ₩5,365 | ₩5,580 | +0.97% | 24.3만 |
|---|
| 2026.06.02 | ₩5,821 | ₩5,848 | ₩5,553 | ₩5,620 | -3.46% | 27.2만 |
|---|
| 2026.06.01 | ₩5,714 | ₩5,942 | ₩5,526 | ₩5,875 | +2.82% | 25.4만 |
|---|
| 2026.05.29 | ₩5,821 | ₩6,036 | ₩5,673 | ₩5,808 | -0.23% | 16.3만 |
|---|
| 2026.05.28 | ₩5,633 | ₩6,022 | ₩5,566 | ₩5,888 | +4.52% | 22.8만 |
|---|
| 2026.05.27 | ₩5,687 | ₩5,754 | ₩5,539 | ₩5,633 | -0.94% | 14.1만 |
|---|
| 2026.05.26 | ₩6,143 | ₩6,264 | ₩5,593 | ₩5,700 | -7.21% | 32만 |
|---|
| 2026.05.22 | ₩6,183 | ₩6,505 | ₩5,901 | ₩6,143 | -0.65% | 18.4만 |
|---|
| 2026.05.21 | ₩5,673 | ₩6,089 | ₩5,673 | ₩6,009 | +5.91% | 19만 |
|---|
| 2026.05.20 | ₩5,727 | ₩5,901 | ₩5,499 | ₩5,794 | +1.17% | 18.7만 |
|---|
| 2026.05.19 | ₩5,526 | ₩5,808 | ₩5,258 | ₩5,633 | +1.94% | 18.7만 |
|---|
| 2026.05.18 | ₩6,062 | ₩6,062 | ₩5,419 | ₩5,620 | -7.30% | 35.3만 |
|---|
| 2026.05.15 | ₩6,250 | ₩7,498 | ₩6,049 | ₩6,116 | -2.15% | 121.8만 |
|---|
| 2026.05.14 | ₩5,741 | ₩6,062 | ₩5,553 | ₩5,848 | +1.87% | 31.5만 |
|---|
| 2026.05.13 | ₩5,767 | ₩6,170 | ₩5,633 | ₩5,714 | -0.93% | 21만 |
|---|
| 2026.05.12 | ₩5,767 | ₩6,223 | ₩5,727 | ₩5,875 | +1.86% | 23.8만 |
|---|
| 2026.05.11 | ₩5,539 | ₩5,995 | ₩5,512 | ₩5,861 | +5.81% | 43.4만 |
|---|
| 2026.05.08 | ₩5,660 | ₩5,660 | ₩5,378 | ₩5,512 | -2.61% | 21.5만 |
|---|
| 2026.05.07 | ₩5,861 | ₩5,995 | ₩5,553 | ₩5,606 | -4.35% | 20.3만 |
|---|
| 2026.05.06 | ₩5,741 | ₩6,009 | ₩5,741 | ₩5,928 | +3.27% | 20.8만 |
|---|
| 2026.05.05 | ₩5,794 | ₩5,848 | ₩5,606 | ₩5,687 | -1.85% | 11.1만 |
|---|
| 2026.05.04 | ₩5,942 | ₩6,129 | ₩5,727 | ₩5,741 | -3.39% | 23.5만 |
|---|
| 2026.05.01 | ₩5,794 | ₩5,969 | ₩5,741 | ₩5,955 | +2.78% | 14.8만 |
|---|
| 2026.04.30 | ₩5,714 | ₩5,969 | ₩5,714 | ₩5,794 | +1.41% | 12.6만 |
|---|
| 2026.04.29 | ₩5,727 | ₩5,727 | ₩5,512 | ₩5,673 | -0.94% | 14.1만 |
|---|
| 2026.04.28 | ₩6,036 | ₩6,156 | ₩5,727 | ₩5,808 | -3.78% | 16만 |
|---|
| 2026.04.27 | ₩5,995 | ₩6,304 | ₩5,848 | ₩6,116 | +2.01% | 14.9만 |
|---|
| 2026.04.24 | ₩5,834 | ₩6,009 | ₩5,566 | ₩5,982 | +2.53% | 13.6만 |
|---|
| 2026.04.23 | ₩6,264 | ₩6,264 | ₩5,781 | ₩5,808 | -7.28% | 21만 |
|---|
| 2026.04.22 | ₩6,545 | ₩6,545 | ₩6,197 | ₩6,264 | -4.30% | 19.1만 |
|---|
| 2026.04.21 | ₩6,760 | ₩6,934 | ₩6,344 | ₩6,398 | -5.36% | 20.6만 |
|---|
| 2026.04.20 | ₩6,787 | ₩7,162 | ₩6,465 | ₩6,706 | -1.19% | 18.1만 |
|---|
| 2026.04.17 | ₩6,907 | ₩7,055 | ₩6,720 | ₩6,894 | -0.19% | 19.8만 |
|---|
| 2026.04.16 | ₩6,934 | ₩7,176 | ₩6,518 | ₩6,693 | -3.48% | 15.2만 |
|---|
| 2026.04.15 | ₩7,471 | ₩7,578 | ₩6,840 | ₩6,921 | -7.36% | 22.1만 |
|---|
| 2026.04.14 | ₩6,559 | ₩7,846 | ₩6,438 | ₩7,511 | +14.52% | 59.7만 |
|---|
| 2026.04.13 | ₩6,599 | ₩6,639 | ₩6,277 | ₩6,585 | -0.20% | 23.7만 |
|---|
| 2026.04.10 | ₩6,170 | ₩6,760 | ₩6,170 | ₩6,720 | +8.91% | 29.2만 |
|---|
| 2026.04.09 | ₩5,539 | ₩6,116 | ₩5,499 | ₩6,089 | +9.93% | 45.5만 |
|---|
| 2026.04.08 | ₩5,472 | ₩5,566 | ₩5,311 | ₩5,499 | +0.49% | 25만 |
|---|
| 2026.04.07 | ₩5,191 | ₩5,352 | ₩5,110 | ₩5,191 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩5,043 | ₩5,392 | ₩5,043 | ₩5,231 | +3.72% | 26.6만 |
|---|
| 2026.04.02 | ₩4,909 | ₩5,083 | ₩4,882 | ₩4,976 | +1.37% | 9.1만 |
|---|
| 2026.04.01 | ₩5,003 | ₩5,231 | ₩5,003 | ₩5,056 | +1.07% | 8만 |
|---|
| 2026.03.31 | ₩5,003 | ₩5,231 | ₩4,949 | ₩4,963 | -0.80% | 16.5만 |
|---|
| 2026.03.30 | ₩5,097 | ₩5,097 | ₩4,842 | ₩4,869 | -4.47% | 26.7만 |
|---|
| 2026.03.27 | ₩5,164 | ₩5,177 | ₩4,735 | ₩5,124 | -0.78% | 39.9만 |
|---|
| 2026.03.26 | ₩5,298 | ₩5,472 | ₩5,164 | ₩5,177 | -2.28% | 7.2만 |
|---|
| 2026.03.25 | ₩5,298 | ₩5,459 | ₩5,217 | ₩5,352 | +1.01% | 16.6만 |
|---|
| 2026.03.24 | ₩5,137 | ₩5,217 | ₩4,922 | ₩5,150 | +0.26% | 23.2만 |
|---|
| 2026.03.23 | ₩5,365 | ₩5,647 | ₩5,271 | ₩5,298 | -1.25% | 12.7만 |
|---|
| 2026.03.20 | ₩5,419 | ₩5,432 | ₩5,164 | ₩5,298 | -2.23% | 29.6만 |
|---|
| 2026.03.19 | ₩5,700 | ₩5,700 | ₩5,177 | ₩5,405 | -5.18% | 34.9만 |
|---|
| 2026.03.18 | ₩5,915 | ₩5,915 | ₩5,526 | ₩5,620 | -4.99% | 27.7만 |
|---|
| 2026.03.17 | ₩6,304 | ₩6,317 | ₩5,915 | ₩5,995 | -4.89% | 11.5만 |
|---|
| 2026.03.16 | ₩6,036 | ₩6,411 | ₩6,036 | ₩6,197 | +2.67% | 16.5만 |
|---|
| 2026.03.13 | ₩6,183 | ₩6,344 | ₩5,754 | ₩5,901 | -4.56% | 20.9만 |
|---|
| 2026.03.12 | ₩6,304 | ₩6,384 | ₩6,062 | ₩6,143 | -2.55% | 14.8만 |
|---|
| 2026.03.11 | ₩6,518 | ₩6,693 | ₩6,331 | ₩6,438 | -1.23% | 8.6만 |
|---|
| 2026.03.10 | ₩6,679 | ₩6,881 | ₩6,518 | ₩6,572 | -1.61% | 13.2만 |
|---|
| 2026.03.09 | ₩6,277 | ₩6,773 | ₩6,223 | ₩6,653 | +5.98% | 16.6만 |
|---|
| 2026.03.06 | ₩6,304 | ₩6,545 | ₩6,264 | ₩6,371 | +1.06% | 13.8만 |
|---|
| 2026.03.05 | ₩6,760 | ₩6,760 | ₩6,371 | ₩6,411 | -5.16% | 16만 |
|---|
| 2026.03.04 | ₩6,478 | ₩6,787 | ₩6,371 | ₩6,653 | +2.69% | 21.3만 |
|---|
| 2026.03.03 | ₩6,867 | ₩6,867 | ₩6,384 | ₩6,451 | -6.05% | 28.7만 |
|---|
| 2026.03.02 | ₩6,599 | ₩7,350 | ₩6,572 | ₩7,068 | +7.11% | 26.2만 |
|---|
| 2026.02.27 | ₩6,706 | ₩6,948 | ₩6,679 | ₩6,746 | +0.60% | 19.7만 |
|---|
| 2026.02.26 | ₩6,612 | ₩6,961 | ₩6,505 | ₩6,854 | +3.65% | 33.9만 |
|---|
| 2026.02.25 | ₩6,921 | ₩7,042 | ₩6,693 | ₩6,706 | -3.10% | 26.2만 |
|---|
| 2026.02.24 | ₩6,505 | ₩7,940 | ₩6,492 | ₩7,229 | +11.13% | 73.9만 |
|---|
| 2026.02.23 | ₩6,425 | ₩6,787 | ₩6,223 | ₩6,505 | +1.25% | 31.6만 |
|---|
| 2026.02.20 | ₩5,861 | ₩6,451 | ₩5,700 | ₩6,425 | +9.61% | 31.4만 |
|---|
| 2026.02.19 | ₩5,741 | ₩5,928 | ₩5,392 | ₩5,875 | +2.34% | 16.1만 |
|---|
| 2026.02.18 | ₩5,754 | ₩5,794 | ₩5,580 | ₩5,781 | +0.47% | 12.8만 |
|---|
| 2026.02.17 | ₩5,566 | ₩5,781 | ₩5,445 | ₩5,781 | +3.86% | 17.9만 |
|---|
| 2026.02.13 | ₩4,909 | ₩5,942 | ₩4,721 | ₩5,580 | +13.66% | 36.2만 |
|---|
| 2026.02.12 | ₩5,150 | ₩5,311 | ₩4,922 | ₩4,989 | -3.12% | 22.3만 |
|---|
| 2026.02.11 | ₩5,392 | ₩5,392 | ₩5,070 | ₩5,150 | -4.48% | 10.6만 |
|---|
| 2026.02.10 | ₩5,499 | ₩5,660 | ₩5,365 | ₩5,365 | -2.44% | 17만 |
|---|
| 2026.02.09 | ₩5,298 | ₩5,472 | ₩5,043 | ₩5,432 | +2.53% | 15.8만 |
|---|
| 2026.02.06 | ₩5,325 | ₩5,392 | ₩5,097 | ₩5,231 | -1.76% | 31.6만 |
|---|
| 2026.02.05 | ₩5,392 | ₩5,445 | ₩5,191 | ₩5,271 | -2.24% | 12.6만 |
|---|
| 2026.02.04 | ₩5,781 | ₩5,781 | ₩5,352 | ₩5,472 | -5.34% | 19.3만 |
|---|
| 2026.02.03 | ₩5,687 | ₩5,794 | ₩5,378 | ₩5,767 | +1.42% | 43.7만 |
|---|
| 2026.02.02 | ₩5,834 | ₩6,022 | ₩5,580 | ₩5,687 | -2.53% | 26.3만 |
|---|
| 2026.01.30 | ₩5,754 | ₩6,116 | ₩5,700 | ₩5,915 | +2.80% | 18.7만 |
|---|
| 2026.01.29 | ₩5,875 | ₩5,928 | ₩5,647 | ₩5,848 | -0.46% | 15.5만 |
|---|
| 2026.01.28 | ₩6,076 | ₩6,089 | ₩5,901 | ₩5,955 | -1.99% | 12.5만 |
|---|
| 2026.01.27 | ₩6,009 | ₩6,129 | ₩5,794 | ₩6,129 | +2.01% | 15만 |
|---|
| 2026.01.26 | ₩5,969 | ₩6,089 | ₩5,834 | ₩6,076 | +1.80% | 17만 |
|---|
| 2026.01.23 | ₩5,606 | ₩6,116 | ₩5,580 | ₩5,955 | +6.22% | 32.3만 |
|---|
| 2026.01.22 | ₩5,217 | ₩5,620 | ₩5,124 | ₩5,539 | +6.17% | 24.8만 |
|---|
| 2026.01.21 | ₩5,056 | ₩5,217 | ₩5,016 | ₩5,217 | +3.18% | 12.4만 |
|---|
| 2026.01.20 | ₩5,231 | ₩5,231 | ₩4,909 | ₩5,056 | -3.33% | 25.6만 |
|---|
| 2026.01.16 | ₩4,654 | ₩5,284 | ₩4,654 | ₩5,231 | +12.39% | 31.8만 |
|---|
| 2026.01.15 | ₩4,694 | ₩4,815 | ₩4,547 | ₩4,641 | -1.14% | 12.6만 |
|---|
| 2026.01.14 | ₩4,681 | ₩4,815 | ₩4,466 | ₩4,721 | +0.86% | 34.4만 |
|---|
| 2026.01.13 | ₩4,560 | ₩4,560 | ₩4,346 | ₩4,426 | -2.94% | 20.6만 |
|---|
| 2026.01.12 | ₩4,627 | ₩4,788 | ₩4,533 | ₩4,587 | -0.87% | 44.6만 |
|---|
| 2026.01.09 | ₩4,426 | ₩4,574 | ₩4,386 | ₩4,560 | +3.03% | 19.7만 |
|---|
| 2026.01.08 | ₩4,413 | ₩4,520 | ₩4,332 | ₩4,399 | -0.30% | 27.8만 |
|---|
| 2026.01.07 | ₩4,600 | ₩4,614 | ₩4,319 | ₩4,413 | -4.08% | 23.8만 |
|---|
| 2026.01.06 | ₩4,587 | ₩4,654 | ₩4,453 | ₩4,587 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩4,721 | ₩4,828 | ₩4,587 | ₩4,654 | -1.42% | 23.2만 |
|---|
| 2026.01.02 | ₩4,681 | ₩4,842 | ₩4,507 | ₩4,654 | -0.57% | 17.4만 |
|---|
| 2025.12.31 | ₩4,627 | ₩4,708 | ₩4,574 | ₩4,627 | 0.00% | 10.9만 |
|---|
| 2025.12.30 | ₩4,574 | ₩4,681 | ₩4,560 | ₩4,627 | +1.17% | 17.7만 |
|---|
| 2025.12.29 | ₩4,574 | ₩4,748 | ₩4,426 | ₩4,614 | +0.88% | 23.9만 |
|---|
| 2025.12.26 | ₩4,721 | ₩4,775 | ₩4,574 | ₩4,614 | -2.27% | 21.9만 |
|---|
| 2025.12.24 | ₩4,520 | ₩4,896 | ₩4,520 | ₩4,721 | +4.45% | 24.1만 |
|---|
| 2025.12.23 | ₩4,600 | ₩4,775 | ₩4,560 | ₩4,614 | +0.29% | 14.4만 |
|---|
| 2025.12.22 | ₩4,600 | ₩4,842 | ₩4,574 | ₩4,600 | 0.00% | 20.9만 |
|---|
| 2025.12.19 | ₩4,574 | ₩4,721 | ₩4,560 | ₩4,641 | +1.47% | 36.7만 |
|---|
| 2025.12.18 | ₩4,386 | ₩4,681 | ₩4,386 | ₩4,507 | +2.75% | 14.4만 |
|---|
| 2025.12.17 | ₩4,453 | ₩4,641 | ₩4,386 | ₩4,386 | -1.51% | 23.3만 |
|---|
| 2025.12.16 | ₩4,560 | ₩4,587 | ₩4,359 | ₩4,466 | -2.06% | 28.1만 |
|---|
| 2025.12.15 | ₩4,694 | ₩4,708 | ₩4,533 | ₩4,560 | -2.86% | 16.7만 |
|---|
| 2025.12.12 | ₩4,668 | ₩4,788 | ₩4,614 | ₩4,641 | -0.57% | 14.6만 |
|---|
| 2025.12.11 | ₩4,694 | ₩4,802 | ₩4,600 | ₩4,735 | +0.86% | 12.2만 |
|---|
| 2025.12.10 | ₩4,761 | ₩4,775 | ₩4,507 | ₩4,694 | -1.41% | 19만 |
|---|
| 2025.12.09 | ₩4,627 | ₩4,735 | ₩4,466 | ₩4,735 | +2.32% | 21.7만 |
|---|
| 2025.12.08 | ₩4,761 | ₩4,855 | ₩4,574 | ₩4,627 | -2.82% | 18.5만 |
|---|
| 2025.12.05 | ₩4,735 | ₩4,936 | ₩4,668 | ₩4,694 | -0.85% | 18.1만 |
|---|
| 2025.12.04 | ₩4,694 | ₩4,869 | ₩4,694 | ₩4,761 | +1.43% | 10.3만 |
|---|
| 2025.12.03 | ₩4,802 | ₩4,802 | ₩4,587 | ₩4,708 | -1.96% | 24만 |
|---|
| 2025.12.02 | ₩4,828 | ₩5,030 | ₩4,761 | ₩4,828 | 0.00% | 15.9만 |
|---|
| 2025.12.01 | ₩4,963 | ₩5,083 | ₩4,775 | ₩4,815 | -2.97% | 32.5만 |
|---|
| 2025.11.28 | ₩5,231 | ₩5,231 | ₩4,922 | ₩4,963 | -5.13% | 15.9만 |
|---|
| 2025.11.26 | ₩5,030 | ₩5,271 | ₩5,030 | ₩5,244 | +4.27% | 16.1만 |
|---|
| 2025.11.25 | ₩5,070 | ₩5,177 | ₩4,963 | ₩5,030 | -0.79% | 17.3만 |
|---|
| 2025.11.24 | ₩5,043 | ₩5,150 | ₩4,882 | ₩5,030 | -0.27% | 29.3만 |
|---|
| 2025.11.21 | ₩5,070 | ₩5,244 | ₩4,989 | ₩5,083 | +0.26% | 27.3만 |
|---|
| 2025.11.20 | ₩5,486 | ₩5,486 | ₩5,150 | ₩5,150 | -6.11% | 30.5만 |
|---|
| 2025.11.19 | ₩5,271 | ₩5,472 | ₩5,124 | ₩5,298 | +0.51% | 13만 |
|---|
| 2025.11.18 | ₩5,231 | ₩5,419 | ₩5,097 | ₩5,298 | +1.28% | 28.6만 |
|---|
| 2025.11.17 | ₩5,016 | ₩5,378 | ₩4,909 | ₩5,177 | +3.21% | 18.4만 |
|---|
| 2025.11.14 | ₩4,828 | ₩5,110 | ₩4,708 | ₩5,030 | +4.17% | 12.6만 |
|---|
| 2025.11.13 | ₩5,070 | ₩5,124 | ₩4,909 | ₩5,016 | -1.06% | 25만 |
|---|
| 2025.11.12 | ₩5,258 | ₩5,258 | ₩5,003 | ₩5,070 | -3.57% | 18.5만 |
|---|
| 2025.11.11 | ₩5,271 | ₩5,405 | ₩5,070 | ₩5,311 | +0.76% | 12.7만 |
|---|
| 2025.11.10 | ₩5,110 | ₩5,405 | ₩5,016 | ₩5,325 | +4.20% | 16.7만 |
|---|
| 2025.11.07 | ₩4,520 | ₩5,097 | ₩4,493 | ₩5,056 | +11.87% | 26만 |
|---|
| 2025.11.06 | ₩4,694 | ₩4,735 | ₩4,507 | ₩4,560 | -2.86% | 19.6만 |
|---|
| 2025.11.05 | ₩4,869 | ₩4,949 | ₩4,520 | ₩4,694 | -3.58% | 19.7만 |
|---|
| 2025.11.04 | ₩4,936 | ₩5,244 | ₩4,828 | ₩4,855 | -1.63% | 13.1만 |
|---|
| 2025.11.03 | ₩5,164 | ₩5,164 | ₩4,936 | ₩5,070 | -1.82% | 10.8만 |
|---|
| 2025.10.31 | ₩4,922 | ₩5,392 | ₩4,922 | ₩5,191 | +5.45% | 37.9만 |
|---|
| 2025.10.30 | ₩5,016 | ₩5,070 | ₩4,882 | ₩4,922 | -1.87% | 10.5만 |
|---|
| 2025.10.29 | ₩4,936 | ₩5,150 | ₩4,882 | ₩4,949 | +0.27% | 17.3만 |
|---|
| 2025.10.28 | ₩5,070 | ₩5,164 | ₩4,896 | ₩4,909 | -3.17% | 14.8만 |
|---|
| 2025.10.27 | ₩5,298 | ₩5,298 | ₩5,056 | ₩5,083 | -4.05% | 31.7만 |
|---|
| 2025.10.24 | ₩5,486 | ₩5,566 | ₩5,244 | ₩5,325 | -2.93% | 16.1만 |
|---|
| 2025.10.23 | ₩5,365 | ₩5,553 | ₩5,365 | ₩5,392 | +0.50% | 11.5만 |
|---|
| 2025.10.22 | ₩5,445 | ₩5,633 | ₩5,204 | ₩5,311 | -2.46% | 21.5만 |
|---|
| 2025.10.21 | ₩5,512 | ₩5,700 | ₩5,392 | ₩5,526 | +0.24% | 26.6만 |
|---|
| 2025.10.20 | ₩5,419 | ₩5,593 | ₩5,298 | ₩5,378 | -0.74% | 38.7만 |
|---|
| 2025.10.17 | ₩5,767 | ₩6,103 | ₩5,150 | ₩5,352 | -7.21% | 161.8만 |
|---|
| 2025.10.16 | ₩7,082 | ₩7,283 | ₩6,961 | ₩7,216 | +1.89% | 25만 |
|---|
| 2025.10.15 | ₩7,028 | ₩7,202 | ₩6,961 | ₩7,149 | +1.72% | 6만 |
|---|
| 2025.10.14 | ₩6,907 | ₩7,122 | ₩6,894 | ₩7,068 | +2.33% | 9만 |
|---|
| 2025.10.13 | ₩7,015 | ₩7,149 | ₩6,921 | ₩7,015 | 0.00% | 8.6만 |
|---|
| 2025.10.10 | ₩7,390 | ₩7,390 | ₩6,733 | ₩6,894 | -6.72% | 27.4만 |
|---|