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 | ₩18,077 | ₩18,372 | ₩17,420 | ₩17,702 | -2.08% | 28.1만 |
| 2026.10.08 | ₩17,246 | ₩17,956 | ₩16,790 | ₩17,862 | +3.57% | 34.7만 |
| 2026.10.07 | ₩17,179 | ₩17,836 | ₩16,871 | ₩17,487 | +1.79% | 26.3만 |
| 2026.10.06 | ₩17,929 | ₩18,090 | ₩16,603 | ₩17,407 | -2.91% | 40.9만 |
| 2026.10.05 | ₩16,938 | ₩18,063 | ₩16,790 | ₩17,755 | +4.83% | 41.9만 |
| 2026.10.02 | ₩16,174 | ₩17,099 | ₩16,107 | ₩17,045 | +5.39% | 39.1만 |
| 2026.10.01 | ₩15,772 | ₩16,616 | ₩15,718 | ₩16,094 | +2.04% | 49.7만 |
| 2026.09.30 | ₩15,946 | ₩16,241 | ₩15,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,718 |
| -1.43% |
| 25만 |
| 2026.09.29 | ₩15,718 | ₩16,228 | ₩15,584 | ₩16,027 | +1.96% | 25.4만 |
|---|
| 2026.09.28 | ₩15,584 | ₩15,759 | ₩15,196 | ₩15,638 | +0.34% | 20.8만 |
|---|
| 2026.09.25 | ₩15,598 | ₩16,388 | ₩15,491 | ₩15,866 | +1.72% | 34.1만 |
|---|
| 2026.09.24 | ₩14,673 | ₩15,759 | ₩14,620 | ₩15,517 | +5.75% | 42.1만 |
|---|
| 2026.09.23 | ₩15,397 | ₩15,651 | ₩14,566 | ₩14,673 | -4.70% | 23.7만 |
|---|
| 2026.09.22 | ₩14,553 | ₩15,826 | ₩14,352 | ₩15,397 | +5.80% | 52.5만 |
|---|
| 2026.09.21 | ₩14,794 | ₩14,794 | ₩14,218 | ₩14,526 | -1.81% | 19.5만 |
|---|
| 2026.09.18 | ₩14,941 | ₩15,008 | ₩14,365 | ₩14,767 | -1.17% | 35.9만 |
|---|
| 2026.09.17 | ₩14,271 | ₩15,075 | ₩14,110 | ₩15,035 | +5.35% | 36.9만 |
|---|
| 2026.09.16 | ₩13,601 | ₩14,298 | ₩13,521 | ₩14,003 | +2.96% | 31.1만 |
|---|
| 2026.09.15 | ₩13,548 | ₩13,802 | ₩13,266 | ₩13,682 | +0.99% | 18.2만 |
|---|
| 2026.09.14 | ₩13,226 | ₩14,017 | ₩13,079 | ₩13,655 | +3.24% | 33.3만 |
|---|
| 2026.09.11 | ₩13,467 | ₩13,481 | ₩12,864 | ₩13,239 | -1.69% | 22.5만 |
|---|
| 2026.09.10 | ₩13,400 | ₩13,856 | ₩13,132 | ₩13,213 | -1.40% | 24.5만 |
|---|
| 2026.09.09 | ₩13,829 | ₩14,070 | ₩13,548 | ₩13,615 | -1.55% | 15.4만 |
|---|
| 2026.09.08 | ₩15,048 | ₩15,048 | ₩13,842 | ₩13,950 | -7.30% | 31.2만 |
|---|
| 2026.09.04 | ₩14,727 | ₩15,263 | ₩14,472 | ₩15,008 | +1.91% | 30.2만 |
|---|
| 2026.09.03 | ₩14,606 | ₩15,008 | ₩14,338 | ₩14,660 | +0.37% | 31.9만 |
|---|
| 2026.09.02 | ₩13,534 | ₩14,566 | ₩13,494 | ₩14,419 | +6.53% | 54.2만 |
|---|
| 2026.09.01 | ₩13,427 | ₩13,789 | ₩13,360 | ₩13,494 | +0.50% | 14.3만 |
|---|
| 2026.08.31 | ₩13,749 | ₩13,789 | ₩13,186 | ₩13,534 | -1.56% | 18.2만 |
|---|
| 2026.08.28 | ₩14,043 | ₩14,271 | ₩13,601 | ₩13,869 | -1.24% | 20.4만 |
|---|
| 2026.08.27 | ₩13,950 | ₩14,110 | ₩13,588 | ₩13,829 | -0.86% | 25.4만 |
|---|
| 2026.08.26 | ₩14,110 | ₩14,352 | ₩13,588 | ₩14,191 | +0.57% | 28.8만 |
|---|
| 2026.08.25 | ₩13,454 | ₩14,432 | ₩13,306 | ₩14,070 | +4.58% | 45.2만 |
|---|
| 2026.08.24 | ₩13,521 | ₩13,695 | ₩12,945 | ₩13,280 | -1.78% | 22.2만 |
|---|
| 2026.08.21 | ₩13,802 | ₩13,923 | ₩13,293 | ₩13,481 | -2.33% | 30.1만 |
|---|
| 2026.08.20 | ₩13,601 | ₩13,856 | ₩13,253 | ₩13,521 | -0.59% | 41.4만 |
|---|
| 2026.08.19 | ₩13,172 | ₩13,963 | ₩12,395 | ₩13,856 | +5.19% | 78.9만 |
|---|
| 2026.08.18 | ₩10,640 | ₩13,668 | ₩10,345 | ₩13,199 | +24.06% | 142.7만 |
|---|
| 2026.08.17 | ₩10,600 | ₩10,921 | ₩10,372 | ₩10,586 | -0.13% | 19.4만 |
|---|
| 2026.08.14 | ₩10,734 | ₩10,948 | ₩10,265 | ₩10,519 | -2.00% | 27.1만 |
|---|
| 2026.08.13 | ₩10,827 | ₩11,457 | ₩10,640 | ₩10,734 | -0.87% | 40.4만 |
|---|
| 2026.08.12 | ₩10,774 | ₩11,055 | ₩10,412 | ₩10,881 | +1.00% | 59.2만 |
|---|
| 2026.08.11 | ₩10,358 | ₩11,189 | ₩10,077 | ₩10,988 | +6.08% | 82.6만 |
|---|
| 2026.08.10 | ₩10,586 | ₩11,189 | ₩9,903 | ₩10,184 | -3.80% | 96.3만 |
|---|
| 2026.08.07 | ₩8,054 | ₩10,814 | ₩8,027 | ₩10,412 | +29.28% | 727.5만 |
|---|
| 2026.08.06 | ₩6,084 | ₩6,486 | ₩6,003 | ₩6,365 | +4.63% | 39.8만 |
|---|
| 2026.08.05 | ₩6,258 | ₩6,258 | ₩5,816 | ₩5,990 | -4.28% | 17만 |
|---|
| 2026.08.04 | ₩6,218 | ₩6,419 | ₩6,204 | ₩6,204 | -0.22% | 12.2만 |
|---|
| 2026.08.03 | ₩6,030 | ₩6,298 | ₩6,017 | ₩6,191 | +2.67% | 9.7만 |
|---|
| 2026.07.31 | ₩5,950 | ₩6,124 | ₩5,682 | ₩5,896 | -0.90% | 12.1만 |
|---|
| 2026.07.30 | ₩5,923 | ₩6,151 | ₩5,896 | ₩6,017 | +1.58% | 9.5만 |
|---|
| 2026.07.29 | ₩6,177 | ₩6,271 | ₩5,856 | ₩5,950 | -3.69% | 9.3만 |
|---|
| 2026.07.28 | ₩6,445 | ₩6,472 | ₩6,057 | ₩6,177 | -4.16% | 10.1만 |
|---|
| 2026.07.27 | ₩6,218 | ₩6,526 | ₩6,164 | ₩6,365 | +2.37% | 12.8만 |
|---|
| 2026.07.24 | ₩6,218 | ₩6,285 | ₩5,963 | ₩6,177 | -0.65% | 8.2만 |
|---|
| 2026.07.23 | ₩6,405 | ₩6,740 | ₩6,097 | ₩6,177 | -3.56% | 18.6만 |
|---|
| 2026.07.22 | ₩6,781 | ₩6,995 | ₩6,419 | ₩6,620 | -2.37% | 30.8만 |
|---|
| 2026.07.21 | ₩6,888 | ₩7,089 | ₩6,767 | ₩6,821 | -0.97% | 16.6만 |
|---|
| 2026.07.20 | ₩6,901 | ₩7,209 | ₩6,714 | ₩6,888 | -0.19% | 37.1만 |
|---|
| 2026.07.17 | ₩6,660 | ₩6,861 | ₩6,325 | ₩6,834 | +2.62% | 29.4만 |
|---|
| 2026.07.16 | ₩6,298 | ₩7,705 | ₩6,285 | ₩6,673 | +5.96% | 89.3만 |
|---|
| 2026.07.15 | ₩5,427 | ₩6,352 | ₩5,387 | ₩6,338 | +16.79% | 41.3만 |
|---|
| 2026.07.14 | ₩5,306 | ₩5,534 | ₩5,266 | ₩5,387 | +1.52% | 14.3만 |
|---|
| 2026.07.13 | ₩5,494 | ₩5,521 | ₩5,132 | ₩5,293 | -3.66% | 24.1만 |
|---|
| 2026.07.10 | ₩5,896 | ₩5,896 | ₩5,427 | ₩5,440 | -7.73% | 30.3만 |
|---|
| 2026.07.09 | ₩6,285 | ₩6,432 | ₩5,775 | ₩5,909 | -5.97% | 28.1만 |
|---|
| 2026.07.08 | ₩6,673 | ₩6,687 | ₩6,231 | ₩6,231 | -6.63% | 16.6만 |
|---|
| 2026.07.07 | ₩6,968 | ₩6,968 | ₩6,646 | ₩6,700 | -3.85% | 24.4만 |
|---|
| 2026.07.06 | ₩6,646 | ₩7,008 | ₩6,432 | ₩6,955 | +4.64% | 38.6만 |
|---|
| 2026.07.02 | ₩6,177 | ₩6,834 | ₩6,151 | ₩6,781 | +9.76% | 61.6만 |
|---|
| 2026.07.01 | ₩5,574 | ₩6,499 | ₩5,561 | ₩6,258 | +12.26% | 61.2만 |
|---|
| 2026.06.30 | ₩5,695 | ₩5,695 | ₩5,373 | ₩5,534 | -2.82% | 14.6만 |
|---|
| 2026.06.29 | ₩5,293 | ₩5,735 | ₩5,239 | ₩5,695 | +7.59% | 34.1만 |
|---|
| 2026.06.26 | ₩5,159 | ₩5,387 | ₩5,065 | ₩5,320 | +3.12% | 144.3만 |
|---|
| 2026.06.25 | ₩5,306 | ₩5,414 | ₩4,998 | ₩5,253 | -1.01% | 57.6만 |
|---|
| 2026.06.24 | ₩5,280 | ₩5,414 | ₩5,159 | ₩5,293 | +0.25% | 41.3만 |
|---|
| 2026.06.23 | ₩5,347 | ₩5,440 | ₩5,052 | ₩5,253 | -1.75% | 43.3만 |
|---|
| 2026.06.22 | ₩5,333 | ₩5,574 | ₩5,266 | ₩5,400 | +1.26% | 21.4만 |
|---|
| 2026.06.18 | ₩5,373 | ₩5,467 | ₩5,253 | ₩5,373 | 0.00% | 22.4만 |
|---|
| 2026.06.17 | ₩5,253 | ₩5,548 | ₩5,172 | ₩5,280 | +0.51% | 27.3만 |
|---|
| 2026.06.16 | ₩5,226 | ₩5,306 | ₩5,119 | ₩5,253 | +0.51% | 18.6만 |
|---|
| 2026.06.15 | ₩5,293 | ₩5,521 | ₩5,239 | ₩5,266 | -0.51% | 24.3만 |
|---|
| 2026.06.12 | ₩5,333 | ₩5,427 | ₩5,172 | ₩5,239 | -1.76% | 25.9만 |
|---|
| 2026.06.11 | ₩5,561 | ₩5,561 | ₩5,320 | ₩5,320 | -4.34% | 15.9만 |
|---|
| 2026.06.10 | ₩5,534 | ₩5,695 | ₩5,440 | ₩5,521 | -0.24% | 22.5만 |
|---|
| 2026.06.09 | ₩5,574 | ₩5,641 | ₩5,293 | ₩5,521 | -0.96% | 20.1만 |
|---|
| 2026.06.08 | ₩5,722 | ₩5,775 | ₩5,534 | ₩5,574 | -2.58% | 16만 |
|---|
| 2026.06.05 | ₩5,789 | ₩5,923 | ₩5,534 | ₩5,601 | -3.24% | 29.8만 |
|---|
| 2026.06.04 | ₩5,628 | ₩6,097 | ₩5,561 | ₩5,842 | +3.81% | 34만 |
|---|
| 2026.06.03 | ₩5,521 | ₩5,615 | ₩5,360 | ₩5,574 | +0.97% | 24.3만 |
|---|
| 2026.06.02 | ₩5,816 | ₩5,842 | ₩5,548 | ₩5,615 | -3.46% | 27.2만 |
|---|
| 2026.06.01 | ₩5,708 | ₩5,936 | ₩5,521 | ₩5,869 | +2.82% | 25.4만 |
|---|
| 2026.05.29 | ₩5,816 | ₩6,030 | ₩5,668 | ₩5,802 | -0.23% | 16.3만 |
|---|
| 2026.05.28 | ₩5,628 | ₩6,017 | ₩5,561 | ₩5,883 | +4.52% | 22.8만 |
|---|
| 2026.05.27 | ₩5,682 | ₩5,749 | ₩5,534 | ₩5,628 | -0.94% | 14.1만 |
|---|
| 2026.05.26 | ₩6,137 | ₩6,258 | ₩5,588 | ₩5,695 | -7.21% | 32만 |
|---|
| 2026.05.22 | ₩6,177 | ₩6,499 | ₩5,896 | ₩6,137 | -0.65% | 18.4만 |
|---|
| 2026.05.21 | ₩5,668 | ₩6,084 | ₩5,668 | ₩6,003 | +5.91% | 19만 |
|---|
| 2026.05.20 | ₩5,722 | ₩5,896 | ₩5,494 | ₩5,789 | +1.17% | 18.7만 |
|---|
| 2026.05.19 | ₩5,521 | ₩5,802 | ₩5,253 | ₩5,628 | +1.94% | 18.7만 |
|---|
| 2026.05.18 | ₩6,057 | ₩6,057 | ₩5,414 | ₩5,615 | -7.30% | 35.3만 |
|---|
| 2026.05.15 | ₩6,244 | ₩7,491 | ₩6,043 | ₩6,110 | -2.15% | 121.8만 |
|---|
| 2026.05.14 | ₩5,735 | ₩6,057 | ₩5,548 | ₩5,842 | +1.87% | 31.5만 |
|---|
| 2026.05.13 | ₩5,762 | ₩6,164 | ₩5,628 | ₩5,708 | -0.93% | 21만 |
|---|
| 2026.05.12 | ₩5,762 | ₩6,218 | ₩5,722 | ₩5,869 | +1.86% | 23.8만 |
|---|
| 2026.05.11 | ₩5,534 | ₩5,990 | ₩5,507 | ₩5,856 | +5.81% | 43.4만 |
|---|
| 2026.05.08 | ₩5,655 | ₩5,655 | ₩5,373 | ₩5,507 | -2.61% | 21.5만 |
|---|
| 2026.05.07 | ₩5,856 | ₩5,990 | ₩5,548 | ₩5,601 | -4.35% | 20.3만 |
|---|
| 2026.05.06 | ₩5,735 | ₩6,003 | ₩5,735 | ₩5,923 | +3.27% | 20.8만 |
|---|
| 2026.05.05 | ₩5,789 | ₩5,842 | ₩5,601 | ₩5,682 | -1.85% | 11.1만 |
|---|
| 2026.05.04 | ₩5,936 | ₩6,124 | ₩5,722 | ₩5,735 | -3.39% | 23.5만 |
|---|
| 2026.05.01 | ₩5,789 | ₩5,963 | ₩5,735 | ₩5,950 | +2.78% | 14.8만 |
|---|
| 2026.04.30 | ₩5,708 | ₩5,963 | ₩5,708 | ₩5,789 | +1.41% | 12.6만 |
|---|
| 2026.04.29 | ₩5,722 | ₩5,722 | ₩5,507 | ₩5,668 | -0.94% | 14.1만 |
|---|
| 2026.04.28 | ₩6,030 | ₩6,151 | ₩5,722 | ₩5,802 | -3.78% | 16만 |
|---|
| 2026.04.27 | ₩5,990 | ₩6,298 | ₩5,842 | ₩6,110 | +2.01% | 14.9만 |
|---|
| 2026.04.24 | ₩5,829 | ₩6,003 | ₩5,561 | ₩5,976 | +2.53% | 13.6만 |
|---|
| 2026.04.23 | ₩6,258 | ₩6,258 | ₩5,775 | ₩5,802 | -7.28% | 21만 |
|---|
| 2026.04.22 | ₩6,539 | ₩6,539 | ₩6,191 | ₩6,258 | -4.30% | 19.1만 |
|---|
| 2026.04.21 | ₩6,754 | ₩6,928 | ₩6,338 | ₩6,392 | -5.36% | 20.6만 |
|---|
| 2026.04.20 | ₩6,781 | ₩7,156 | ₩6,459 | ₩6,700 | -1.19% | 18.1만 |
|---|
| 2026.04.17 | ₩6,901 | ₩7,049 | ₩6,714 | ₩6,888 | -0.19% | 19.8만 |
|---|
| 2026.04.16 | ₩6,928 | ₩7,169 | ₩6,512 | ₩6,687 | -3.48% | 15.2만 |
|---|
| 2026.04.15 | ₩7,464 | ₩7,571 | ₩6,834 | ₩6,915 | -7.36% | 22.1만 |
|---|
| 2026.04.14 | ₩6,553 | ₩7,839 | ₩6,432 | ₩7,504 | +14.52% | 59.7만 |
|---|
| 2026.04.13 | ₩6,593 | ₩6,633 | ₩6,271 | ₩6,579 | -0.20% | 23.7만 |
|---|
| 2026.04.10 | ₩6,164 | ₩6,754 | ₩6,164 | ₩6,714 | +8.91% | 29.2만 |
|---|
| 2026.04.09 | ₩5,534 | ₩6,110 | ₩5,494 | ₩6,084 | +9.93% | 45.5만 |
|---|
| 2026.04.08 | ₩5,467 | ₩5,561 | ₩5,306 | ₩5,494 | +0.49% | 25만 |
|---|
| 2026.04.07 | ₩5,186 | ₩5,347 | ₩5,105 | ₩5,186 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩5,038 | ₩5,387 | ₩5,038 | ₩5,226 | +3.72% | 26.6만 |
|---|
| 2026.04.02 | ₩4,904 | ₩5,079 | ₩4,878 | ₩4,971 | +1.37% | 9.1만 |
|---|
| 2026.04.01 | ₩4,998 | ₩5,226 | ₩4,998 | ₩5,052 | +1.07% | 8만 |
|---|
| 2026.03.31 | ₩4,998 | ₩5,226 | ₩4,945 | ₩4,958 | -0.80% | 16.5만 |
|---|
| 2026.03.30 | ₩5,092 | ₩5,092 | ₩4,837 | ₩4,864 | -4.47% | 26.7만 |
|---|
| 2026.03.27 | ₩5,159 | ₩5,172 | ₩4,730 | ₩5,119 | -0.78% | 39.9만 |
|---|
| 2026.03.26 | ₩5,293 | ₩5,467 | ₩5,159 | ₩5,172 | -2.28% | 7.2만 |
|---|
| 2026.03.25 | ₩5,293 | ₩5,454 | ₩5,213 | ₩5,347 | +1.01% | 16.6만 |
|---|
| 2026.03.24 | ₩5,132 | ₩5,213 | ₩4,918 | ₩5,146 | +0.26% | 23.2만 |
|---|
| 2026.03.23 | ₩5,360 | ₩5,641 | ₩5,266 | ₩5,293 | -1.25% | 12.7만 |
|---|
| 2026.03.20 | ₩5,414 | ₩5,427 | ₩5,159 | ₩5,293 | -2.23% | 29.6만 |
|---|
| 2026.03.19 | ₩5,695 | ₩5,695 | ₩5,172 | ₩5,400 | -5.18% | 34.9만 |
|---|
| 2026.03.18 | ₩5,909 | ₩5,909 | ₩5,521 | ₩5,615 | -4.99% | 27.7만 |
|---|
| 2026.03.17 | ₩6,298 | ₩6,311 | ₩5,909 | ₩5,990 | -4.89% | 11.5만 |
|---|
| 2026.03.16 | ₩6,030 | ₩6,405 | ₩6,030 | ₩6,191 | +2.67% | 16.5만 |
|---|
| 2026.03.13 | ₩6,177 | ₩6,338 | ₩5,749 | ₩5,896 | -4.56% | 20.9만 |
|---|
| 2026.03.12 | ₩6,298 | ₩6,378 | ₩6,057 | ₩6,137 | -2.55% | 14.8만 |
|---|
| 2026.03.11 | ₩6,512 | ₩6,687 | ₩6,325 | ₩6,432 | -1.23% | 8.6만 |
|---|
| 2026.03.10 | ₩6,673 | ₩6,874 | ₩6,512 | ₩6,566 | -1.61% | 13.2만 |
|---|
| 2026.03.09 | ₩6,271 | ₩6,767 | ₩6,218 | ₩6,646 | +5.98% | 16.6만 |
|---|
| 2026.03.06 | ₩6,298 | ₩6,539 | ₩6,258 | ₩6,365 | +1.06% | 13.8만 |
|---|
| 2026.03.05 | ₩6,754 | ₩6,754 | ₩6,365 | ₩6,405 | -5.16% | 16만 |
|---|
| 2026.03.04 | ₩6,472 | ₩6,781 | ₩6,365 | ₩6,646 | +2.69% | 21.3만 |
|---|
| 2026.03.03 | ₩6,861 | ₩6,861 | ₩6,378 | ₩6,445 | -6.05% | 28.7만 |
|---|
| 2026.03.02 | ₩6,593 | ₩7,343 | ₩6,566 | ₩7,062 | +7.11% | 26.2만 |
|---|
| 2026.02.27 | ₩6,700 | ₩6,941 | ₩6,673 | ₩6,740 | +0.60% | 19.7만 |
|---|
| 2026.02.26 | ₩6,606 | ₩6,955 | ₩6,499 | ₩6,848 | +3.65% | 33.9만 |
|---|
| 2026.02.25 | ₩6,915 | ₩7,035 | ₩6,687 | ₩6,700 | -3.10% | 26.2만 |
|---|
| 2026.02.24 | ₩6,499 | ₩7,933 | ₩6,486 | ₩7,223 | +11.13% | 73.9만 |
|---|
| 2026.02.23 | ₩6,419 | ₩6,781 | ₩6,218 | ₩6,499 | +1.25% | 31.6만 |
|---|
| 2026.02.20 | ₩5,856 | ₩6,445 | ₩5,695 | ₩6,419 | +9.61% | 31.4만 |
|---|
| 2026.02.19 | ₩5,735 | ₩5,923 | ₩5,387 | ₩5,869 | +2.34% | 16.1만 |
|---|
| 2026.02.18 | ₩5,749 | ₩5,789 | ₩5,574 | ₩5,775 | +0.47% | 12.8만 |
|---|
| 2026.02.17 | ₩5,561 | ₩5,775 | ₩5,440 | ₩5,775 | +3.86% | 17.9만 |
|---|
| 2026.02.13 | ₩4,904 | ₩5,936 | ₩4,717 | ₩5,574 | +13.66% | 36.2만 |
|---|
| 2026.02.12 | ₩5,146 | ₩5,306 | ₩4,918 | ₩4,985 | -3.12% | 22.3만 |
|---|
| 2026.02.11 | ₩5,387 | ₩5,387 | ₩5,065 | ₩5,146 | -4.48% | 10.6만 |
|---|
| 2026.02.10 | ₩5,494 | ₩5,655 | ₩5,360 | ₩5,360 | -2.44% | 17만 |
|---|
| 2026.02.09 | ₩5,293 | ₩5,467 | ₩5,038 | ₩5,427 | +2.53% | 15.8만 |
|---|
| 2026.02.06 | ₩5,320 | ₩5,387 | ₩5,092 | ₩5,226 | -1.76% | 31.6만 |
|---|
| 2026.02.05 | ₩5,387 | ₩5,440 | ₩5,186 | ₩5,266 | -2.24% | 12.6만 |
|---|
| 2026.02.04 | ₩5,775 | ₩5,775 | ₩5,347 | ₩5,467 | -5.34% | 19.3만 |
|---|
| 2026.02.03 | ₩5,682 | ₩5,789 | ₩5,373 | ₩5,762 | +1.42% | 43.7만 |
|---|
| 2026.02.02 | ₩5,829 | ₩6,017 | ₩5,574 | ₩5,682 | -2.53% | 26.3만 |
|---|
| 2026.01.30 | ₩5,749 | ₩6,110 | ₩5,695 | ₩5,909 | +2.80% | 18.7만 |
|---|
| 2026.01.29 | ₩5,869 | ₩5,923 | ₩5,641 | ₩5,842 | -0.46% | 15.5만 |
|---|
| 2026.01.28 | ₩6,070 | ₩6,084 | ₩5,896 | ₩5,950 | -1.99% | 12.5만 |
|---|
| 2026.01.27 | ₩6,003 | ₩6,124 | ₩5,789 | ₩6,124 | +2.01% | 15만 |
|---|
| 2026.01.26 | ₩5,963 | ₩6,084 | ₩5,829 | ₩6,070 | +1.80% | 17만 |
|---|
| 2026.01.23 | ₩5,601 | ₩6,110 | ₩5,574 | ₩5,950 | +6.22% | 32.3만 |
|---|
| 2026.01.22 | ₩5,213 | ₩5,615 | ₩5,119 | ₩5,534 | +6.17% | 24.8만 |
|---|
| 2026.01.21 | ₩5,052 | ₩5,213 | ₩5,012 | ₩5,213 | +3.18% | 12.4만 |
|---|
| 2026.01.20 | ₩5,226 | ₩5,226 | ₩4,904 | ₩5,052 | -3.33% | 25.6만 |
|---|
| 2026.01.16 | ₩4,650 | ₩5,280 | ₩4,650 | ₩5,226 | +12.39% | 31.8만 |
|---|
| 2026.01.15 | ₩4,690 | ₩4,811 | ₩4,543 | ₩4,636 | -1.14% | 12.6만 |
|---|
| 2026.01.14 | ₩4,677 | ₩4,811 | ₩4,462 | ₩4,717 | +0.86% | 34.4만 |
|---|
| 2026.01.13 | ₩4,556 | ₩4,556 | ₩4,342 | ₩4,422 | -2.94% | 20.6만 |
|---|
| 2026.01.12 | ₩4,623 | ₩4,784 | ₩4,529 | ₩4,583 | -0.87% | 44.6만 |
|---|
| 2026.01.09 | ₩4,422 | ₩4,569 | ₩4,382 | ₩4,556 | +3.03% | 19.7만 |
|---|
| 2026.01.08 | ₩4,409 | ₩4,516 | ₩4,328 | ₩4,395 | -0.30% | 27.8만 |
|---|
| 2026.01.07 | ₩4,596 | ₩4,610 | ₩4,315 | ₩4,409 | -4.08% | 23.8만 |
|---|
| 2026.01.06 | ₩4,583 | ₩4,650 | ₩4,449 | ₩4,583 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩4,717 | ₩4,824 | ₩4,583 | ₩4,650 | -1.42% | 23.2만 |
|---|
| 2026.01.02 | ₩4,677 | ₩4,837 | ₩4,502 | ₩4,650 | -0.57% | 17.4만 |
|---|
| 2025.12.31 | ₩4,623 | ₩4,703 | ₩4,569 | ₩4,623 | 0.00% | 10.9만 |
|---|
| 2025.12.30 | ₩4,569 | ₩4,677 | ₩4,556 | ₩4,623 | +1.17% | 17.7만 |
|---|
| 2025.12.29 | ₩4,569 | ₩4,744 | ₩4,422 | ₩4,610 | +0.88% | 23.9만 |
|---|
| 2025.12.26 | ₩4,717 | ₩4,770 | ₩4,569 | ₩4,610 | -2.27% | 21.9만 |
|---|
| 2025.12.24 | ₩4,516 | ₩4,891 | ₩4,516 | ₩4,717 | +4.45% | 24.1만 |
|---|
| 2025.12.23 | ₩4,596 | ₩4,770 | ₩4,556 | ₩4,610 | +0.29% | 14.4만 |
|---|
| 2025.12.22 | ₩4,596 | ₩4,837 | ₩4,569 | ₩4,596 | 0.00% | 20.9만 |
|---|
| 2025.12.19 | ₩4,569 | ₩4,717 | ₩4,556 | ₩4,636 | +1.47% | 36.7만 |
|---|
| 2025.12.18 | ₩4,382 | ₩4,677 | ₩4,382 | ₩4,502 | +2.75% | 14.4만 |
|---|
| 2025.12.17 | ₩4,449 | ₩4,636 | ₩4,382 | ₩4,382 | -1.51% | 23.3만 |
|---|
| 2025.12.16 | ₩4,556 | ₩4,583 | ₩4,355 | ₩4,462 | -2.06% | 28.1만 |
|---|
| 2025.12.15 | ₩4,690 | ₩4,703 | ₩4,529 | ₩4,556 | -2.86% | 16.7만 |
|---|
| 2025.12.12 | ₩4,663 | ₩4,784 | ₩4,610 | ₩4,636 | -0.57% | 14.6만 |
|---|
| 2025.12.11 | ₩4,690 | ₩4,797 | ₩4,596 | ₩4,730 | +0.86% | 12.2만 |
|---|
| 2025.12.10 | ₩4,757 | ₩4,770 | ₩4,502 | ₩4,690 | -1.41% | 19만 |
|---|
| 2025.12.09 | ₩4,623 | ₩4,730 | ₩4,462 | ₩4,730 | +2.32% | 21.7만 |
|---|
| 2025.12.08 | ₩4,757 | ₩4,851 | ₩4,569 | ₩4,623 | -2.82% | 18.5만 |
|---|
| 2025.12.05 | ₩4,730 | ₩4,931 | ₩4,663 | ₩4,690 | -0.85% | 18.1만 |
|---|
| 2025.12.04 | ₩4,690 | ₩4,864 | ₩4,690 | ₩4,757 | +1.43% | 10.3만 |
|---|
| 2025.12.03 | ₩4,797 | ₩4,797 | ₩4,583 | ₩4,703 | -1.96% | 24만 |
|---|
| 2025.12.02 | ₩4,824 | ₩5,025 | ₩4,757 | ₩4,824 | 0.00% | 15.9만 |
|---|
| 2025.12.01 | ₩4,958 | ₩5,079 | ₩4,770 | ₩4,811 | -2.97% | 32.5만 |
|---|
| 2025.11.28 | ₩5,226 | ₩5,226 | ₩4,918 | ₩4,958 | -5.13% | 15.9만 |
|---|
| 2025.11.26 | ₩5,025 | ₩5,266 | ₩5,025 | ₩5,239 | +4.27% | 16.1만 |
|---|
| 2025.11.25 | ₩5,065 | ₩5,172 | ₩4,958 | ₩5,025 | -0.79% | 17.3만 |
|---|
| 2025.11.24 | ₩5,038 | ₩5,146 | ₩4,878 | ₩5,025 | -0.27% | 29.3만 |
|---|
| 2025.11.21 | ₩5,065 | ₩5,239 | ₩4,985 | ₩5,079 | +0.26% | 27.3만 |
|---|
| 2025.11.20 | ₩5,481 | ₩5,481 | ₩5,146 | ₩5,146 | -6.11% | 30.5만 |
|---|
| 2025.11.19 | ₩5,266 | ₩5,467 | ₩5,119 | ₩5,293 | +0.51% | 13만 |
|---|
| 2025.11.18 | ₩5,226 | ₩5,414 | ₩5,092 | ₩5,293 | +1.28% | 28.6만 |
|---|
| 2025.11.17 | ₩5,012 | ₩5,373 | ₩4,904 | ₩5,172 | +3.21% | 18.4만 |
|---|
| 2025.11.14 | ₩4,824 | ₩5,105 | ₩4,703 | ₩5,025 | +4.17% | 12.6만 |
|---|
| 2025.11.13 | ₩5,065 | ₩5,119 | ₩4,904 | ₩5,012 | -1.06% | 25만 |
|---|
| 2025.11.12 | ₩5,253 | ₩5,253 | ₩4,998 | ₩5,065 | -3.57% | 18.5만 |
|---|
| 2025.11.11 | ₩5,266 | ₩5,400 | ₩5,065 | ₩5,306 | +0.76% | 12.7만 |
|---|
| 2025.11.10 | ₩5,105 | ₩5,400 | ₩5,012 | ₩5,320 | +4.20% | 16.7만 |
|---|
| 2025.11.07 | ₩4,516 | ₩5,092 | ₩4,489 | ₩5,052 | +11.87% | 26만 |
|---|
| 2025.11.06 | ₩4,690 | ₩4,730 | ₩4,502 | ₩4,556 | -2.86% | 19.6만 |
|---|
| 2025.11.05 | ₩4,864 | ₩4,945 | ₩4,516 | ₩4,690 | -3.58% | 19.7만 |
|---|
| 2025.11.04 | ₩4,931 | ₩5,239 | ₩4,824 | ₩4,851 | -1.63% | 13.1만 |
|---|
| 2025.11.03 | ₩5,159 | ₩5,159 | ₩4,931 | ₩5,065 | -1.82% | 10.8만 |
|---|
| 2025.10.31 | ₩4,918 | ₩5,387 | ₩4,918 | ₩5,186 | +5.45% | 37.9만 |
|---|
| 2025.10.30 | ₩5,012 | ₩5,065 | ₩4,878 | ₩4,918 | -1.87% | 10.5만 |
|---|
| 2025.10.29 | ₩4,931 | ₩5,146 | ₩4,878 | ₩4,945 | +0.27% | 17.3만 |
|---|
| 2025.10.28 | ₩5,065 | ₩5,159 | ₩4,891 | ₩4,904 | -3.17% | 14.8만 |
|---|
| 2025.10.27 | ₩5,293 | ₩5,293 | ₩5,052 | ₩5,079 | -4.05% | 31.7만 |
|---|
| 2025.10.24 | ₩5,481 | ₩5,561 | ₩5,239 | ₩5,320 | -2.93% | 16.1만 |
|---|
| 2025.10.23 | ₩5,360 | ₩5,548 | ₩5,360 | ₩5,387 | +0.50% | 11.5만 |
|---|
| 2025.10.22 | ₩5,440 | ₩5,628 | ₩5,199 | ₩5,306 | -2.46% | 21.5만 |
|---|
| 2025.10.21 | ₩5,507 | ₩5,695 | ₩5,387 | ₩5,521 | +0.24% | 26.6만 |
|---|
| 2025.10.20 | ₩5,414 | ₩5,588 | ₩5,293 | ₩5,373 | -0.74% | 38.7만 |
|---|
| 2025.10.17 | ₩5,762 | ₩6,097 | ₩5,146 | ₩5,347 | -7.21% | 161.8만 |
|---|
| 2025.10.16 | ₩7,075 | ₩7,276 | ₩6,955 | ₩7,209 | +1.89% | 25만 |
|---|
| 2025.10.15 | ₩7,022 | ₩7,196 | ₩6,955 | ₩7,142 | +1.72% | 6만 |
|---|
| 2025.10.14 | ₩6,901 | ₩7,116 | ₩6,888 | ₩7,062 | +2.33% | 9만 |
|---|
| 2025.10.13 | ₩7,008 | ₩7,142 | ₩6,915 | ₩7,008 | 0.00% | 8.6만 |
|---|
| 2025.10.10 | ₩7,384 | ₩7,384 | ₩6,727 | ₩6,888 | -6.72% | 27.4만 |
|---|