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 | ₩18,082 | ₩18,377 | ₩17,425 | ₩17,706 | -2.08% | 28.1만 |
| 2026.10.08 | ₩17,251 | ₩17,961 | ₩16,795 | ₩17,867 | +3.57% | 34.7만 |
| 2026.10.07 | ₩17,184 | ₩17,840 | ₩16,875 | ₩17,492 | +1.79% | 26.3만 |
| 2026.10.06 | ₩17,934 | ₩18,095 | ₩16,607 | ₩17,412 | -2.91% | 40.9만 |
| 2026.10.05 | ₩16,942 | ₩18,068 | ₩16,795 | ₩17,760 | +4.83% | 41.9만 |
| 2026.10.02 | ₩16,178 | ₩17,103 | ₩16,111 | ₩17,050 | +5.39% | 39.1만 |
| 2026.10.01 | ₩15,776 | ₩16,621 | ₩15,723 | ₩16,098 | +2.04% | 49.7만 |
| 2026.09.30 | ₩15,951 | ₩16,245 | ₩15,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,723 |
| -1.43% |
| 25만 |
| 2026.09.29 | ₩15,723 | ₩16,232 | ₩15,589 | ₩16,031 | +1.96% | 25.4만 |
|---|
| 2026.09.28 | ₩15,589 | ₩15,763 | ₩15,200 | ₩15,642 | +0.34% | 20.8만 |
|---|
| 2026.09.25 | ₩15,602 | ₩16,393 | ₩15,495 | ₩15,870 | +1.72% | 34.1만 |
|---|
| 2026.09.24 | ₩14,677 | ₩15,763 | ₩14,624 | ₩15,522 | +5.75% | 42.1만 |
|---|
| 2026.09.23 | ₩15,401 | ₩15,656 | ₩14,570 | ₩14,677 | -4.70% | 23.7만 |
|---|
| 2026.09.22 | ₩14,557 | ₩15,830 | ₩14,355 | ₩15,401 | +5.80% | 52.5만 |
|---|
| 2026.09.21 | ₩14,798 | ₩14,798 | ₩14,221 | ₩14,530 | -1.81% | 19.5만 |
|---|
| 2026.09.18 | ₩14,945 | ₩15,012 | ₩14,369 | ₩14,771 | -1.17% | 35.9만 |
|---|
| 2026.09.17 | ₩14,275 | ₩15,079 | ₩14,114 | ₩15,039 | +5.35% | 36.9만 |
|---|
| 2026.09.16 | ₩13,605 | ₩14,302 | ₩13,524 | ₩14,007 | +2.96% | 31.1만 |
|---|
| 2026.09.15 | ₩13,551 | ₩13,806 | ₩13,270 | ₩13,685 | +0.99% | 18.2만 |
|---|
| 2026.09.14 | ₩13,230 | ₩14,020 | ₩13,082 | ₩13,658 | +3.24% | 33.3만 |
|---|
| 2026.09.11 | ₩13,471 | ₩13,484 | ₩12,868 | ₩13,243 | -1.69% | 22.5만 |
|---|
| 2026.09.10 | ₩13,404 | ₩13,860 | ₩13,136 | ₩13,216 | -1.40% | 24.5만 |
|---|
| 2026.09.09 | ₩13,833 | ₩14,074 | ₩13,551 | ₩13,618 | -1.55% | 15.4만 |
|---|
| 2026.09.08 | ₩15,052 | ₩15,052 | ₩13,846 | ₩13,953 | -7.30% | 31.2만 |
|---|
| 2026.09.04 | ₩14,731 | ₩15,267 | ₩14,476 | ₩15,012 | +1.91% | 30.2만 |
|---|
| 2026.09.03 | ₩14,610 | ₩15,012 | ₩14,342 | ₩14,664 | +0.37% | 31.9만 |
|---|
| 2026.09.02 | ₩13,538 | ₩14,570 | ₩13,498 | ₩14,422 | +6.53% | 54.2만 |
|---|
| 2026.09.01 | ₩13,431 | ₩13,793 | ₩13,364 | ₩13,498 | +0.50% | 14.3만 |
|---|
| 2026.08.31 | ₩13,752 | ₩13,793 | ₩13,189 | ₩13,538 | -1.56% | 18.2만 |
|---|
| 2026.08.28 | ₩14,047 | ₩14,275 | ₩13,605 | ₩13,873 | -1.24% | 20.4만 |
|---|
| 2026.08.27 | ₩13,953 | ₩14,114 | ₩13,591 | ₩13,833 | -0.86% | 25.4만 |
|---|
| 2026.08.26 | ₩14,114 | ₩14,355 | ₩13,591 | ₩14,195 | +0.57% | 28.8만 |
|---|
| 2026.08.25 | ₩13,457 | ₩14,436 | ₩13,310 | ₩14,074 | +4.58% | 45.2만 |
|---|
| 2026.08.24 | ₩13,524 | ₩13,699 | ₩12,948 | ₩13,283 | -1.78% | 22.2만 |
|---|
| 2026.08.21 | ₩13,806 | ₩13,927 | ₩13,297 | ₩13,484 | -2.33% | 30.1만 |
|---|
| 2026.08.20 | ₩13,605 | ₩13,860 | ₩13,256 | ₩13,524 | -0.59% | 41.4만 |
|---|
| 2026.08.19 | ₩13,176 | ₩13,967 | ₩12,399 | ₩13,860 | +5.19% | 78.9만 |
|---|
| 2026.08.18 | ₩10,643 | ₩13,672 | ₩10,348 | ₩13,203 | +24.06% | 142.7만 |
|---|
| 2026.08.17 | ₩10,602 | ₩10,924 | ₩10,375 | ₩10,589 | -0.13% | 19.4만 |
|---|
| 2026.08.14 | ₩10,736 | ₩10,951 | ₩10,267 | ₩10,522 | -2.00% | 27.1만 |
|---|
| 2026.08.13 | ₩10,830 | ₩11,460 | ₩10,643 | ₩10,736 | -0.87% | 40.4만 |
|---|
| 2026.08.12 | ₩10,777 | ₩11,058 | ₩10,415 | ₩10,884 | +1.00% | 59.2만 |
|---|
| 2026.08.11 | ₩10,361 | ₩11,192 | ₩10,080 | ₩10,991 | +6.08% | 82.6만 |
|---|
| 2026.08.10 | ₩10,589 | ₩11,192 | ₩9,905 | ₩10,187 | -3.80% | 96.3만 |
|---|
| 2026.08.07 | ₩8,056 | ₩10,817 | ₩8,029 | ₩10,415 | +29.28% | 727.5만 |
|---|
| 2026.08.06 | ₩6,085 | ₩6,487 | ₩6,005 | ₩6,367 | +4.63% | 39.8만 |
|---|
| 2026.08.05 | ₩6,260 | ₩6,260 | ₩5,817 | ₩5,991 | -4.28% | 17만 |
|---|
| 2026.08.04 | ₩6,219 | ₩6,420 | ₩6,206 | ₩6,206 | -0.22% | 12.2만 |
|---|
| 2026.08.03 | ₩6,032 | ₩6,300 | ₩6,018 | ₩6,193 | +2.67% | 9.7만 |
|---|
| 2026.07.31 | ₩5,951 | ₩6,126 | ₩5,683 | ₩5,898 | -0.90% | 12.1만 |
|---|
| 2026.07.30 | ₩5,924 | ₩6,152 | ₩5,898 | ₩6,018 | +1.58% | 9.5만 |
|---|
| 2026.07.29 | ₩6,179 | ₩6,273 | ₩5,857 | ₩5,951 | -3.69% | 9.3만 |
|---|
| 2026.07.28 | ₩6,447 | ₩6,474 | ₩6,059 | ₩6,179 | -4.16% | 10.1만 |
|---|
| 2026.07.27 | ₩6,219 | ₩6,528 | ₩6,166 | ₩6,367 | +2.37% | 12.8만 |
|---|
| 2026.07.24 | ₩6,219 | ₩6,286 | ₩5,965 | ₩6,179 | -0.65% | 8.2만 |
|---|
| 2026.07.23 | ₩6,407 | ₩6,742 | ₩6,099 | ₩6,179 | -3.56% | 18.6만 |
|---|
| 2026.07.22 | ₩6,782 | ₩6,997 | ₩6,420 | ₩6,621 | -2.37% | 30.8만 |
|---|
| 2026.07.21 | ₩6,890 | ₩7,091 | ₩6,769 | ₩6,823 | -0.97% | 16.6만 |
|---|
| 2026.07.20 | ₩6,903 | ₩7,211 | ₩6,715 | ₩6,890 | -0.19% | 37.1만 |
|---|
| 2026.07.17 | ₩6,662 | ₩6,863 | ₩6,327 | ₩6,836 | +2.62% | 29.4만 |
|---|
| 2026.07.16 | ₩6,300 | ₩7,707 | ₩6,286 | ₩6,675 | +5.96% | 89.3만 |
|---|
| 2026.07.15 | ₩5,429 | ₩6,353 | ₩5,388 | ₩6,340 | +16.79% | 41.3만 |
|---|
| 2026.07.14 | ₩5,308 | ₩5,536 | ₩5,268 | ₩5,388 | +1.52% | 14.3만 |
|---|
| 2026.07.13 | ₩5,496 | ₩5,522 | ₩5,134 | ₩5,295 | -3.66% | 24.1만 |
|---|
| 2026.07.10 | ₩5,898 | ₩5,898 | ₩5,429 | ₩5,442 | -7.73% | 30.3만 |
|---|
| 2026.07.09 | ₩6,286 | ₩6,434 | ₩5,777 | ₩5,911 | -5.97% | 28.1만 |
|---|
| 2026.07.08 | ₩6,675 | ₩6,688 | ₩6,233 | ₩6,233 | -6.63% | 16.6만 |
|---|
| 2026.07.07 | ₩6,970 | ₩6,970 | ₩6,648 | ₩6,702 | -3.85% | 24.4만 |
|---|
| 2026.07.06 | ₩6,648 | ₩7,010 | ₩6,434 | ₩6,957 | +4.64% | 38.6만 |
|---|
| 2026.07.02 | ₩6,179 | ₩6,836 | ₩6,152 | ₩6,782 | +9.76% | 61.6만 |
|---|
| 2026.07.01 | ₩5,576 | ₩6,501 | ₩5,563 | ₩6,260 | +12.26% | 61.2만 |
|---|
| 2026.06.30 | ₩5,697 | ₩5,697 | ₩5,375 | ₩5,536 | -2.82% | 14.6만 |
|---|
| 2026.06.29 | ₩5,295 | ₩5,737 | ₩5,241 | ₩5,697 | +7.59% | 34.1만 |
|---|
| 2026.06.26 | ₩5,160 | ₩5,388 | ₩5,067 | ₩5,321 | +3.12% | 144.3만 |
|---|
| 2026.06.25 | ₩5,308 | ₩5,415 | ₩5,000 | ₩5,254 | -1.01% | 57.6만 |
|---|
| 2026.06.24 | ₩5,281 | ₩5,415 | ₩5,160 | ₩5,295 | +0.25% | 41.3만 |
|---|
| 2026.06.23 | ₩5,348 | ₩5,442 | ₩5,053 | ₩5,254 | -1.75% | 43.3만 |
|---|
| 2026.06.22 | ₩5,335 | ₩5,576 | ₩5,268 | ₩5,402 | +1.26% | 21.4만 |
|---|
| 2026.06.18 | ₩5,375 | ₩5,469 | ₩5,254 | ₩5,375 | 0.00% | 22.4만 |
|---|
| 2026.06.17 | ₩5,254 | ₩5,549 | ₩5,174 | ₩5,281 | +0.51% | 27.3만 |
|---|
| 2026.06.16 | ₩5,227 | ₩5,308 | ₩5,120 | ₩5,254 | +0.51% | 18.6만 |
|---|
| 2026.06.15 | ₩5,295 | ₩5,522 | ₩5,241 | ₩5,268 | -0.51% | 24.3만 |
|---|
| 2026.06.12 | ₩5,335 | ₩5,429 | ₩5,174 | ₩5,241 | -1.76% | 25.9만 |
|---|
| 2026.06.11 | ₩5,563 | ₩5,563 | ₩5,321 | ₩5,321 | -4.34% | 15.9만 |
|---|
| 2026.06.10 | ₩5,536 | ₩5,697 | ₩5,442 | ₩5,522 | -0.24% | 22.5만 |
|---|
| 2026.06.09 | ₩5,576 | ₩5,643 | ₩5,295 | ₩5,522 | -0.96% | 20.1만 |
|---|
| 2026.06.08 | ₩5,723 | ₩5,777 | ₩5,536 | ₩5,576 | -2.58% | 16만 |
|---|
| 2026.06.05 | ₩5,790 | ₩5,924 | ₩5,536 | ₩5,603 | -3.24% | 29.8만 |
|---|
| 2026.06.04 | ₩5,630 | ₩6,099 | ₩5,563 | ₩5,844 | +3.81% | 34만 |
|---|
| 2026.06.03 | ₩5,522 | ₩5,616 | ₩5,362 | ₩5,576 | +0.97% | 24.3만 |
|---|
| 2026.06.02 | ₩5,817 | ₩5,844 | ₩5,549 | ₩5,616 | -3.46% | 27.2만 |
|---|
| 2026.06.01 | ₩5,710 | ₩5,938 | ₩5,522 | ₩5,871 | +2.82% | 25.4만 |
|---|
| 2026.05.29 | ₩5,817 | ₩6,032 | ₩5,670 | ₩5,804 | -0.23% | 16.3만 |
|---|
| 2026.05.28 | ₩5,630 | ₩6,018 | ₩5,563 | ₩5,884 | +4.52% | 22.8만 |
|---|
| 2026.05.27 | ₩5,683 | ₩5,750 | ₩5,536 | ₩5,630 | -0.94% | 14.1만 |
|---|
| 2026.05.26 | ₩6,139 | ₩6,260 | ₩5,589 | ₩5,697 | -7.21% | 32만 |
|---|
| 2026.05.22 | ₩6,179 | ₩6,501 | ₩5,898 | ₩6,139 | -0.65% | 18.4만 |
|---|
| 2026.05.21 | ₩5,670 | ₩6,085 | ₩5,670 | ₩6,005 | +5.91% | 19만 |
|---|
| 2026.05.20 | ₩5,723 | ₩5,898 | ₩5,496 | ₩5,790 | +1.17% | 18.7만 |
|---|
| 2026.05.19 | ₩5,522 | ₩5,804 | ₩5,254 | ₩5,630 | +1.94% | 18.7만 |
|---|
| 2026.05.18 | ₩6,059 | ₩6,059 | ₩5,415 | ₩5,616 | -7.30% | 35.3만 |
|---|
| 2026.05.15 | ₩6,246 | ₩7,493 | ₩6,045 | ₩6,112 | -2.15% | 121.8만 |
|---|
| 2026.05.14 | ₩5,737 | ₩6,059 | ₩5,549 | ₩5,844 | +1.87% | 31.5만 |
|---|
| 2026.05.13 | ₩5,764 | ₩6,166 | ₩5,630 | ₩5,710 | -0.93% | 21만 |
|---|
| 2026.05.12 | ₩5,764 | ₩6,219 | ₩5,723 | ₩5,871 | +1.86% | 23.8만 |
|---|
| 2026.05.11 | ₩5,536 | ₩5,991 | ₩5,509 | ₩5,857 | +5.81% | 43.4만 |
|---|
| 2026.05.08 | ₩5,656 | ₩5,656 | ₩5,375 | ₩5,509 | -2.61% | 21.5만 |
|---|
| 2026.05.07 | ₩5,857 | ₩5,991 | ₩5,549 | ₩5,603 | -4.35% | 20.3만 |
|---|
| 2026.05.06 | ₩5,737 | ₩6,005 | ₩5,737 | ₩5,924 | +3.27% | 20.8만 |
|---|
| 2026.05.05 | ₩5,790 | ₩5,844 | ₩5,603 | ₩5,683 | -1.85% | 11.1만 |
|---|
| 2026.05.04 | ₩5,938 | ₩6,126 | ₩5,723 | ₩5,737 | -3.39% | 23.5만 |
|---|
| 2026.05.01 | ₩5,790 | ₩5,965 | ₩5,737 | ₩5,951 | +2.78% | 14.8만 |
|---|
| 2026.04.30 | ₩5,710 | ₩5,965 | ₩5,710 | ₩5,790 | +1.41% | 12.6만 |
|---|
| 2026.04.29 | ₩5,723 | ₩5,723 | ₩5,509 | ₩5,670 | -0.94% | 14.1만 |
|---|
| 2026.04.28 | ₩6,032 | ₩6,152 | ₩5,723 | ₩5,804 | -3.78% | 16만 |
|---|
| 2026.04.27 | ₩5,991 | ₩6,300 | ₩5,844 | ₩6,112 | +2.01% | 14.9만 |
|---|
| 2026.04.24 | ₩5,831 | ₩6,005 | ₩5,563 | ₩5,978 | +2.53% | 13.6만 |
|---|
| 2026.04.23 | ₩6,260 | ₩6,260 | ₩5,777 | ₩5,804 | -7.28% | 21만 |
|---|
| 2026.04.22 | ₩6,541 | ₩6,541 | ₩6,193 | ₩6,260 | -4.30% | 19.1만 |
|---|
| 2026.04.21 | ₩6,756 | ₩6,930 | ₩6,340 | ₩6,394 | -5.36% | 20.6만 |
|---|
| 2026.04.20 | ₩6,782 | ₩7,158 | ₩6,461 | ₩6,702 | -1.19% | 18.1만 |
|---|
| 2026.04.17 | ₩6,903 | ₩7,050 | ₩6,715 | ₩6,890 | -0.19% | 19.8만 |
|---|
| 2026.04.16 | ₩6,930 | ₩7,171 | ₩6,514 | ₩6,688 | -3.48% | 15.2만 |
|---|
| 2026.04.15 | ₩7,466 | ₩7,573 | ₩6,836 | ₩6,916 | -7.36% | 22.1만 |
|---|
| 2026.04.14 | ₩6,554 | ₩7,841 | ₩6,434 | ₩7,506 | +14.52% | 59.7만 |
|---|
| 2026.04.13 | ₩6,595 | ₩6,635 | ₩6,273 | ₩6,581 | -0.20% | 23.7만 |
|---|
| 2026.04.10 | ₩6,166 | ₩6,756 | ₩6,166 | ₩6,715 | +8.91% | 29.2만 |
|---|
| 2026.04.09 | ₩5,536 | ₩6,112 | ₩5,496 | ₩6,085 | +9.93% | 45.5만 |
|---|
| 2026.04.08 | ₩5,469 | ₩5,563 | ₩5,308 | ₩5,496 | +0.49% | 25만 |
|---|
| 2026.04.07 | ₩5,187 | ₩5,348 | ₩5,107 | ₩5,187 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩5,040 | ₩5,388 | ₩5,040 | ₩5,227 | +3.72% | 26.6만 |
|---|
| 2026.04.02 | ₩4,906 | ₩5,080 | ₩4,879 | ₩4,973 | +1.37% | 9.1만 |
|---|
| 2026.04.01 | ₩5,000 | ₩5,227 | ₩5,000 | ₩5,053 | +1.07% | 8만 |
|---|
| 2026.03.31 | ₩5,000 | ₩5,227 | ₩4,946 | ₩4,959 | -0.80% | 16.5만 |
|---|
| 2026.03.30 | ₩5,093 | ₩5,093 | ₩4,839 | ₩4,866 | -4.47% | 26.7만 |
|---|
| 2026.03.27 | ₩5,160 | ₩5,174 | ₩4,732 | ₩5,120 | -0.78% | 39.9만 |
|---|
| 2026.03.26 | ₩5,295 | ₩5,469 | ₩5,160 | ₩5,174 | -2.28% | 7.2만 |
|---|
| 2026.03.25 | ₩5,295 | ₩5,455 | ₩5,214 | ₩5,348 | +1.01% | 16.6만 |
|---|
| 2026.03.24 | ₩5,134 | ₩5,214 | ₩4,919 | ₩5,147 | +0.26% | 23.2만 |
|---|
| 2026.03.23 | ₩5,362 | ₩5,643 | ₩5,268 | ₩5,295 | -1.25% | 12.7만 |
|---|
| 2026.03.20 | ₩5,415 | ₩5,429 | ₩5,160 | ₩5,295 | -2.23% | 29.6만 |
|---|
| 2026.03.19 | ₩5,697 | ₩5,697 | ₩5,174 | ₩5,402 | -5.18% | 34.9만 |
|---|
| 2026.03.18 | ₩5,911 | ₩5,911 | ₩5,522 | ₩5,616 | -4.99% | 27.7만 |
|---|
| 2026.03.17 | ₩6,300 | ₩6,313 | ₩5,911 | ₩5,991 | -4.89% | 11.5만 |
|---|
| 2026.03.16 | ₩6,032 | ₩6,407 | ₩6,032 | ₩6,193 | +2.67% | 16.5만 |
|---|
| 2026.03.13 | ₩6,179 | ₩6,340 | ₩5,750 | ₩5,898 | -4.56% | 20.9만 |
|---|
| 2026.03.12 | ₩6,300 | ₩6,380 | ₩6,059 | ₩6,139 | -2.55% | 14.8만 |
|---|
| 2026.03.11 | ₩6,514 | ₩6,688 | ₩6,327 | ₩6,434 | -1.23% | 8.6만 |
|---|
| 2026.03.10 | ₩6,675 | ₩6,876 | ₩6,514 | ₩6,568 | -1.61% | 13.2만 |
|---|
| 2026.03.09 | ₩6,273 | ₩6,769 | ₩6,219 | ₩6,648 | +5.98% | 16.6만 |
|---|
| 2026.03.06 | ₩6,300 | ₩6,541 | ₩6,260 | ₩6,367 | +1.06% | 13.8만 |
|---|
| 2026.03.05 | ₩6,756 | ₩6,756 | ₩6,367 | ₩6,407 | -5.16% | 16만 |
|---|
| 2026.03.04 | ₩6,474 | ₩6,782 | ₩6,367 | ₩6,648 | +2.69% | 21.3만 |
|---|
| 2026.03.03 | ₩6,863 | ₩6,863 | ₩6,380 | ₩6,447 | -6.05% | 28.7만 |
|---|
| 2026.03.02 | ₩6,595 | ₩7,345 | ₩6,568 | ₩7,064 | +7.11% | 26.2만 |
|---|
| 2026.02.27 | ₩6,702 | ₩6,943 | ₩6,675 | ₩6,742 | +0.60% | 19.7만 |
|---|
| 2026.02.26 | ₩6,608 | ₩6,957 | ₩6,501 | ₩6,849 | +3.65% | 33.9만 |
|---|
| 2026.02.25 | ₩6,916 | ₩7,037 | ₩6,688 | ₩6,702 | -3.10% | 26.2만 |
|---|
| 2026.02.24 | ₩6,501 | ₩7,935 | ₩6,487 | ₩7,225 | +11.13% | 73.9만 |
|---|
| 2026.02.23 | ₩6,420 | ₩6,782 | ₩6,219 | ₩6,501 | +1.25% | 31.6만 |
|---|
| 2026.02.20 | ₩5,857 | ₩6,447 | ₩5,697 | ₩6,420 | +9.61% | 31.4만 |
|---|
| 2026.02.19 | ₩5,737 | ₩5,924 | ₩5,388 | ₩5,871 | +2.34% | 16.1만 |
|---|
| 2026.02.18 | ₩5,750 | ₩5,790 | ₩5,576 | ₩5,777 | +0.47% | 12.8만 |
|---|
| 2026.02.17 | ₩5,563 | ₩5,777 | ₩5,442 | ₩5,777 | +3.86% | 17.9만 |
|---|
| 2026.02.13 | ₩4,906 | ₩5,938 | ₩4,718 | ₩5,576 | +13.66% | 36.2만 |
|---|
| 2026.02.12 | ₩5,147 | ₩5,308 | ₩4,919 | ₩4,986 | -3.12% | 22.3만 |
|---|
| 2026.02.11 | ₩5,388 | ₩5,388 | ₩5,067 | ₩5,147 | -4.48% | 10.6만 |
|---|
| 2026.02.10 | ₩5,496 | ₩5,656 | ₩5,362 | ₩5,362 | -2.44% | 17만 |
|---|
| 2026.02.09 | ₩5,295 | ₩5,469 | ₩5,040 | ₩5,429 | +2.53% | 15.8만 |
|---|
| 2026.02.06 | ₩5,321 | ₩5,388 | ₩5,093 | ₩5,227 | -1.76% | 31.6만 |
|---|
| 2026.02.05 | ₩5,388 | ₩5,442 | ₩5,187 | ₩5,268 | -2.24% | 12.6만 |
|---|
| 2026.02.04 | ₩5,777 | ₩5,777 | ₩5,348 | ₩5,469 | -5.34% | 19.3만 |
|---|
| 2026.02.03 | ₩5,683 | ₩5,790 | ₩5,375 | ₩5,764 | +1.42% | 43.7만 |
|---|
| 2026.02.02 | ₩5,831 | ₩6,018 | ₩5,576 | ₩5,683 | -2.53% | 26.3만 |
|---|
| 2026.01.30 | ₩5,750 | ₩6,112 | ₩5,697 | ₩5,911 | +2.80% | 18.7만 |
|---|
| 2026.01.29 | ₩5,871 | ₩5,924 | ₩5,643 | ₩5,844 | -0.46% | 15.5만 |
|---|
| 2026.01.28 | ₩6,072 | ₩6,085 | ₩5,898 | ₩5,951 | -1.99% | 12.5만 |
|---|
| 2026.01.27 | ₩6,005 | ₩6,126 | ₩5,790 | ₩6,126 | +2.01% | 15만 |
|---|
| 2026.01.26 | ₩5,965 | ₩6,085 | ₩5,831 | ₩6,072 | +1.80% | 17만 |
|---|
| 2026.01.23 | ₩5,603 | ₩6,112 | ₩5,576 | ₩5,951 | +6.22% | 32.3만 |
|---|
| 2026.01.22 | ₩5,214 | ₩5,616 | ₩5,120 | ₩5,536 | +6.17% | 24.8만 |
|---|
| 2026.01.21 | ₩5,053 | ₩5,214 | ₩5,013 | ₩5,214 | +3.18% | 12.4만 |
|---|
| 2026.01.20 | ₩5,227 | ₩5,227 | ₩4,906 | ₩5,053 | -3.33% | 25.6만 |
|---|
| 2026.01.16 | ₩4,651 | ₩5,281 | ₩4,651 | ₩5,227 | +12.39% | 31.8만 |
|---|
| 2026.01.15 | ₩4,691 | ₩4,812 | ₩4,544 | ₩4,638 | -1.14% | 12.6만 |
|---|
| 2026.01.14 | ₩4,678 | ₩4,812 | ₩4,463 | ₩4,718 | +0.86% | 34.4만 |
|---|
| 2026.01.13 | ₩4,557 | ₩4,557 | ₩4,343 | ₩4,423 | -2.94% | 20.6만 |
|---|
| 2026.01.12 | ₩4,624 | ₩4,785 | ₩4,530 | ₩4,584 | -0.87% | 44.6만 |
|---|
| 2026.01.09 | ₩4,423 | ₩4,571 | ₩4,383 | ₩4,557 | +3.03% | 19.7만 |
|---|
| 2026.01.08 | ₩4,410 | ₩4,517 | ₩4,329 | ₩4,396 | -0.30% | 27.8만 |
|---|
| 2026.01.07 | ₩4,598 | ₩4,611 | ₩4,316 | ₩4,410 | -4.08% | 23.8만 |
|---|
| 2026.01.06 | ₩4,584 | ₩4,651 | ₩4,450 | ₩4,584 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩4,718 | ₩4,825 | ₩4,584 | ₩4,651 | -1.42% | 23.2만 |
|---|
| 2026.01.02 | ₩4,678 | ₩4,839 | ₩4,504 | ₩4,651 | -0.57% | 17.4만 |
|---|
| 2025.12.31 | ₩4,624 | ₩4,705 | ₩4,571 | ₩4,624 | 0.00% | 10.9만 |
|---|
| 2025.12.30 | ₩4,571 | ₩4,678 | ₩4,557 | ₩4,624 | +1.17% | 17.7만 |
|---|
| 2025.12.29 | ₩4,571 | ₩4,745 | ₩4,423 | ₩4,611 | +0.88% | 23.9만 |
|---|
| 2025.12.26 | ₩4,718 | ₩4,772 | ₩4,571 | ₩4,611 | -2.27% | 21.9만 |
|---|
| 2025.12.24 | ₩4,517 | ₩4,892 | ₩4,517 | ₩4,718 | +4.45% | 24.1만 |
|---|
| 2025.12.23 | ₩4,598 | ₩4,772 | ₩4,557 | ₩4,611 | +0.29% | 14.4만 |
|---|
| 2025.12.22 | ₩4,598 | ₩4,839 | ₩4,571 | ₩4,598 | 0.00% | 20.9만 |
|---|
| 2025.12.19 | ₩4,571 | ₩4,718 | ₩4,557 | ₩4,638 | +1.47% | 36.7만 |
|---|
| 2025.12.18 | ₩4,383 | ₩4,678 | ₩4,383 | ₩4,504 | +2.75% | 14.4만 |
|---|
| 2025.12.17 | ₩4,450 | ₩4,638 | ₩4,383 | ₩4,383 | -1.51% | 23.3만 |
|---|
| 2025.12.16 | ₩4,557 | ₩4,584 | ₩4,356 | ₩4,463 | -2.06% | 28.1만 |
|---|
| 2025.12.15 | ₩4,691 | ₩4,705 | ₩4,530 | ₩4,557 | -2.86% | 16.7만 |
|---|
| 2025.12.12 | ₩4,665 | ₩4,785 | ₩4,611 | ₩4,638 | -0.57% | 14.6만 |
|---|
| 2025.12.11 | ₩4,691 | ₩4,799 | ₩4,598 | ₩4,732 | +0.86% | 12.2만 |
|---|
| 2025.12.10 | ₩4,758 | ₩4,772 | ₩4,504 | ₩4,691 | -1.41% | 19만 |
|---|
| 2025.12.09 | ₩4,624 | ₩4,732 | ₩4,463 | ₩4,732 | +2.32% | 21.7만 |
|---|
| 2025.12.08 | ₩4,758 | ₩4,852 | ₩4,571 | ₩4,624 | -2.82% | 18.5만 |
|---|
| 2025.12.05 | ₩4,732 | ₩4,933 | ₩4,665 | ₩4,691 | -0.85% | 18.1만 |
|---|
| 2025.12.04 | ₩4,691 | ₩4,866 | ₩4,691 | ₩4,758 | +1.43% | 10.3만 |
|---|
| 2025.12.03 | ₩4,799 | ₩4,799 | ₩4,584 | ₩4,705 | -1.96% | 24만 |
|---|
| 2025.12.02 | ₩4,825 | ₩5,026 | ₩4,758 | ₩4,825 | 0.00% | 15.9만 |
|---|
| 2025.12.01 | ₩4,959 | ₩5,080 | ₩4,772 | ₩4,812 | -2.97% | 32.5만 |
|---|
| 2025.11.28 | ₩5,227 | ₩5,227 | ₩4,919 | ₩4,959 | -5.13% | 15.9만 |
|---|
| 2025.11.26 | ₩5,026 | ₩5,268 | ₩5,026 | ₩5,241 | +4.27% | 16.1만 |
|---|
| 2025.11.25 | ₩5,067 | ₩5,174 | ₩4,959 | ₩5,026 | -0.79% | 17.3만 |
|---|
| 2025.11.24 | ₩5,040 | ₩5,147 | ₩4,879 | ₩5,026 | -0.27% | 29.3만 |
|---|
| 2025.11.21 | ₩5,067 | ₩5,241 | ₩4,986 | ₩5,080 | +0.26% | 27.3만 |
|---|
| 2025.11.20 | ₩5,482 | ₩5,482 | ₩5,147 | ₩5,147 | -6.11% | 30.5만 |
|---|
| 2025.11.19 | ₩5,268 | ₩5,469 | ₩5,120 | ₩5,295 | +0.51% | 13만 |
|---|
| 2025.11.18 | ₩5,227 | ₩5,415 | ₩5,093 | ₩5,295 | +1.28% | 28.6만 |
|---|
| 2025.11.17 | ₩5,013 | ₩5,375 | ₩4,906 | ₩5,174 | +3.21% | 18.4만 |
|---|
| 2025.11.14 | ₩4,825 | ₩5,107 | ₩4,705 | ₩5,026 | +4.17% | 12.6만 |
|---|
| 2025.11.13 | ₩5,067 | ₩5,120 | ₩4,906 | ₩5,013 | -1.06% | 25만 |
|---|
| 2025.11.12 | ₩5,254 | ₩5,254 | ₩5,000 | ₩5,067 | -3.57% | 18.5만 |
|---|
| 2025.11.11 | ₩5,268 | ₩5,402 | ₩5,067 | ₩5,308 | +0.76% | 12.7만 |
|---|
| 2025.11.10 | ₩5,107 | ₩5,402 | ₩5,013 | ₩5,321 | +4.20% | 16.7만 |
|---|
| 2025.11.07 | ₩4,517 | ₩5,093 | ₩4,490 | ₩5,053 | +11.87% | 26만 |
|---|
| 2025.11.06 | ₩4,691 | ₩4,732 | ₩4,504 | ₩4,557 | -2.86% | 19.6만 |
|---|
| 2025.11.05 | ₩4,866 | ₩4,946 | ₩4,517 | ₩4,691 | -3.58% | 19.7만 |
|---|
| 2025.11.04 | ₩4,933 | ₩5,241 | ₩4,825 | ₩4,852 | -1.63% | 13.1만 |
|---|
| 2025.11.03 | ₩5,160 | ₩5,160 | ₩4,933 | ₩5,067 | -1.82% | 10.8만 |
|---|
| 2025.10.31 | ₩4,919 | ₩5,388 | ₩4,919 | ₩5,187 | +5.45% | 37.9만 |
|---|
| 2025.10.30 | ₩5,013 | ₩5,067 | ₩4,879 | ₩4,919 | -1.87% | 10.5만 |
|---|
| 2025.10.29 | ₩4,933 | ₩5,147 | ₩4,879 | ₩4,946 | +0.27% | 17.3만 |
|---|
| 2025.10.28 | ₩5,067 | ₩5,160 | ₩4,892 | ₩4,906 | -3.17% | 14.8만 |
|---|
| 2025.10.27 | ₩5,295 | ₩5,295 | ₩5,053 | ₩5,080 | -4.05% | 31.7만 |
|---|
| 2025.10.24 | ₩5,482 | ₩5,563 | ₩5,241 | ₩5,321 | -2.93% | 16.1만 |
|---|
| 2025.10.23 | ₩5,362 | ₩5,549 | ₩5,362 | ₩5,388 | +0.50% | 11.5만 |
|---|
| 2025.10.22 | ₩5,442 | ₩5,630 | ₩5,201 | ₩5,308 | -2.46% | 21.5만 |
|---|
| 2025.10.21 | ₩5,509 | ₩5,697 | ₩5,388 | ₩5,522 | +0.24% | 26.6만 |
|---|
| 2025.10.20 | ₩5,415 | ₩5,589 | ₩5,295 | ₩5,375 | -0.74% | 38.7만 |
|---|
| 2025.10.17 | ₩5,764 | ₩6,099 | ₩5,147 | ₩5,348 | -7.21% | 161.8만 |
|---|
| 2025.10.16 | ₩7,077 | ₩7,278 | ₩6,957 | ₩7,211 | +1.89% | 25만 |
|---|
| 2025.10.15 | ₩7,024 | ₩7,198 | ₩6,957 | ₩7,144 | +1.72% | 6만 |
|---|
| 2025.10.14 | ₩6,903 | ₩7,117 | ₩6,890 | ₩7,064 | +2.33% | 9만 |
|---|
| 2025.10.13 | ₩7,010 | ₩7,144 | ₩6,916 | ₩7,010 | 0.00% | 8.6만 |
|---|
| 2025.10.10 | ₩7,385 | ₩7,385 | ₩6,729 | ₩6,890 | -6.72% | 27.4만 |
|---|