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 | ₩18,091 | ₩18,386 | ₩17,434 | ₩17,716 | -2.08% | 28.1만 |
| 2026.10.08 | ₩17,260 | ₩17,971 | ₩16,804 | ₩17,877 | +3.57% | 34.7만 |
| 2026.10.07 | ₩17,193 | ₩17,850 | ₩16,884 | ₩17,501 | +1.79% | 26.3만 |
| 2026.10.06 | ₩17,944 | ₩18,105 | ₩16,616 | ₩17,421 | -2.91% | 40.9만 |
| 2026.10.05 | ₩16,952 | ₩18,078 | ₩16,804 | ₩17,770 | +4.83% | 41.9만 |
| 2026.10.02 | ₩16,187 | ₩17,112 | ₩16,120 | ₩17,059 | +5.39% | 39.1만 |
| 2026.10.01 | ₩15,785 | ₩16,630 | ₩15,731 | ₩16,107 | +2.04% | 49.7만 |
| 2026.09.30 | ₩15,959 | ₩16,254 | ₩15,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,731 |
| -1.43% |
| 25만 |
| 2026.09.29 | ₩15,731 | ₩16,241 | ₩15,597 | ₩16,040 | +1.96% | 25.4만 |
|---|
| 2026.09.28 | ₩15,597 | ₩15,771 | ₩15,208 | ₩15,651 | +0.34% | 20.8만 |
|---|
| 2026.09.25 | ₩15,610 | ₩16,402 | ₩15,503 | ₩15,879 | +1.72% | 34.1만 |
|---|
| 2026.09.24 | ₩14,685 | ₩15,771 | ₩14,631 | ₩15,530 | +5.75% | 42.1만 |
|---|
| 2026.09.23 | ₩15,409 | ₩15,664 | ₩14,578 | ₩14,685 | -4.70% | 23.7만 |
|---|
| 2026.09.22 | ₩14,564 | ₩15,838 | ₩14,363 | ₩15,409 | +5.80% | 52.5만 |
|---|
| 2026.09.21 | ₩14,806 | ₩14,806 | ₩14,229 | ₩14,538 | -1.81% | 19.5만 |
|---|
| 2026.09.18 | ₩14,953 | ₩15,020 | ₩14,377 | ₩14,779 | -1.17% | 35.9만 |
|---|
| 2026.09.17 | ₩14,283 | ₩15,087 | ₩14,122 | ₩15,047 | +5.35% | 36.9만 |
|---|
| 2026.09.16 | ₩13,612 | ₩14,310 | ₩13,532 | ₩14,014 | +2.96% | 31.1만 |
|---|
| 2026.09.15 | ₩13,559 | ₩13,813 | ₩13,277 | ₩13,693 | +0.99% | 18.2만 |
|---|
| 2026.09.14 | ₩13,237 | ₩14,028 | ₩13,089 | ₩13,666 | +3.24% | 33.3만 |
|---|
| 2026.09.11 | ₩13,478 | ₩13,491 | ₩12,875 | ₩13,250 | -1.69% | 22.5만 |
|---|
| 2026.09.10 | ₩13,411 | ₩13,867 | ₩13,143 | ₩13,223 | -1.40% | 24.5만 |
|---|
| 2026.09.09 | ₩13,840 | ₩14,082 | ₩13,559 | ₩13,626 | -1.55% | 15.4만 |
|---|
| 2026.09.08 | ₩15,061 | ₩15,061 | ₩13,854 | ₩13,961 | -7.30% | 31.2만 |
|---|
| 2026.09.04 | ₩14,739 | ₩15,275 | ₩14,484 | ₩15,020 | +1.91% | 30.2만 |
|---|
| 2026.09.03 | ₩14,618 | ₩15,020 | ₩14,350 | ₩14,672 | +0.37% | 31.9만 |
|---|
| 2026.09.02 | ₩13,545 | ₩14,578 | ₩13,505 | ₩14,430 | +6.53% | 54.2만 |
|---|
| 2026.09.01 | ₩13,438 | ₩13,800 | ₩13,371 | ₩13,505 | +0.50% | 14.3만 |
|---|
| 2026.08.31 | ₩13,760 | ₩13,800 | ₩13,196 | ₩13,545 | -1.56% | 18.2만 |
|---|
| 2026.08.28 | ₩14,055 | ₩14,283 | ₩13,612 | ₩13,880 | -1.24% | 20.4만 |
|---|
| 2026.08.27 | ₩13,961 | ₩14,122 | ₩13,599 | ₩13,840 | -0.86% | 25.4만 |
|---|
| 2026.08.26 | ₩14,122 | ₩14,363 | ₩13,599 | ₩14,202 | +0.57% | 28.8만 |
|---|
| 2026.08.25 | ₩13,465 | ₩14,444 | ₩13,317 | ₩14,082 | +4.58% | 45.2만 |
|---|
| 2026.08.24 | ₩13,532 | ₩13,706 | ₩12,955 | ₩13,290 | -1.78% | 22.2만 |
|---|
| 2026.08.21 | ₩13,813 | ₩13,934 | ₩13,304 | ₩13,491 | -2.33% | 30.1만 |
|---|
| 2026.08.20 | ₩13,612 | ₩13,867 | ₩13,263 | ₩13,532 | -0.59% | 41.4만 |
|---|
| 2026.08.19 | ₩13,183 | ₩13,974 | ₩12,405 | ₩13,867 | +5.19% | 78.9만 |
|---|
| 2026.08.18 | ₩10,648 | ₩13,679 | ₩10,353 | ₩13,210 | +24.06% | 142.7만 |
|---|
| 2026.08.17 | ₩10,608 | ₩10,930 | ₩10,380 | ₩10,595 | -0.13% | 19.4만 |
|---|
| 2026.08.14 | ₩10,742 | ₩10,957 | ₩10,273 | ₩10,528 | -2.00% | 27.1만 |
|---|
| 2026.08.13 | ₩10,836 | ₩11,466 | ₩10,648 | ₩10,742 | -0.87% | 40.4만 |
|---|
| 2026.08.12 | ₩10,782 | ₩11,064 | ₩10,420 | ₩10,890 | +1.00% | 59.2만 |
|---|
| 2026.08.11 | ₩10,367 | ₩11,198 | ₩10,085 | ₩10,997 | +6.08% | 82.6만 |
|---|
| 2026.08.10 | ₩10,595 | ₩11,198 | ₩9,911 | ₩10,192 | -3.80% | 96.3만 |
|---|
| 2026.08.07 | ₩8,060 | ₩10,823 | ₩8,033 | ₩10,420 | +29.28% | 727.5만 |
|---|
| 2026.08.06 | ₩6,089 | ₩6,491 | ₩6,008 | ₩6,370 | +4.63% | 39.8만 |
|---|
| 2026.08.05 | ₩6,263 | ₩6,263 | ₩5,820 | ₩5,995 | -4.28% | 17만 |
|---|
| 2026.08.04 | ₩6,223 | ₩6,424 | ₩6,209 | ₩6,209 | -0.22% | 12.2만 |
|---|
| 2026.08.03 | ₩6,035 | ₩6,303 | ₩6,022 | ₩6,196 | +2.67% | 9.7만 |
|---|
| 2026.07.31 | ₩5,954 | ₩6,129 | ₩5,686 | ₩5,901 | -0.90% | 12.1만 |
|---|
| 2026.07.30 | ₩5,928 | ₩6,156 | ₩5,901 | ₩6,022 | +1.58% | 9.5만 |
|---|
| 2026.07.29 | ₩6,182 | ₩6,276 | ₩5,861 | ₩5,954 | -3.69% | 9.3만 |
|---|
| 2026.07.28 | ₩6,451 | ₩6,478 | ₩6,062 | ₩6,182 | -4.16% | 10.1만 |
|---|
| 2026.07.27 | ₩6,223 | ₩6,531 | ₩6,169 | ₩6,370 | +2.37% | 12.8만 |
|---|
| 2026.07.24 | ₩6,223 | ₩6,290 | ₩5,968 | ₩6,182 | -0.65% | 8.2만 |
|---|
| 2026.07.23 | ₩6,410 | ₩6,746 | ₩6,102 | ₩6,182 | -3.56% | 18.6만 |
|---|
| 2026.07.22 | ₩6,786 | ₩7,001 | ₩6,424 | ₩6,625 | -2.37% | 30.8만 |
|---|
| 2026.07.21 | ₩6,893 | ₩7,094 | ₩6,773 | ₩6,826 | -0.97% | 16.6만 |
|---|
| 2026.07.20 | ₩6,907 | ₩7,215 | ₩6,719 | ₩6,893 | -0.19% | 37.1만 |
|---|
| 2026.07.17 | ₩6,665 | ₩6,866 | ₩6,330 | ₩6,840 | +2.62% | 29.4만 |
|---|
| 2026.07.16 | ₩6,303 | ₩7,711 | ₩6,290 | ₩6,679 | +5.96% | 89.3만 |
|---|
| 2026.07.15 | ₩5,431 | ₩6,357 | ₩5,391 | ₩6,343 | +16.79% | 41.3만 |
|---|
| 2026.07.14 | ₩5,311 | ₩5,539 | ₩5,271 | ₩5,391 | +1.52% | 14.3만 |
|---|
| 2026.07.13 | ₩5,499 | ₩5,525 | ₩5,136 | ₩5,297 | -3.66% | 24.1만 |
|---|
| 2026.07.10 | ₩5,901 | ₩5,901 | ₩5,431 | ₩5,445 | -7.73% | 30.3만 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,437 | ₩5,780 | ₩5,914 | -5.97% | 28.1만 |
|---|
| 2026.07.08 | ₩6,679 | ₩6,692 | ₩6,236 | ₩6,236 | -6.63% | 16.6만 |
|---|
| 2026.07.07 | ₩6,974 | ₩6,974 | ₩6,652 | ₩6,706 | -3.85% | 24.4만 |
|---|
| 2026.07.06 | ₩6,652 | ₩7,014 | ₩6,437 | ₩6,960 | +4.64% | 38.6만 |
|---|
| 2026.07.02 | ₩6,182 | ₩6,840 | ₩6,156 | ₩6,786 | +9.76% | 61.6만 |
|---|
| 2026.07.01 | ₩5,579 | ₩6,504 | ₩5,566 | ₩6,263 | +12.26% | 61.2만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,700 | ₩5,378 | ₩5,539 | -2.82% | 14.6만 |
|---|
| 2026.06.29 | ₩5,297 | ₩5,740 | ₩5,244 | ₩5,700 | +7.59% | 34.1만 |
|---|
| 2026.06.26 | ₩5,163 | ₩5,391 | ₩5,069 | ₩5,324 | +3.12% | 144.3만 |
|---|
| 2026.06.25 | ₩5,311 | ₩5,418 | ₩5,002 | ₩5,257 | -1.01% | 57.6만 |
|---|
| 2026.06.24 | ₩5,284 | ₩5,418 | ₩5,163 | ₩5,297 | +0.25% | 41.3만 |
|---|
| 2026.06.23 | ₩5,351 | ₩5,445 | ₩5,056 | ₩5,257 | -1.75% | 43.3만 |
|---|
| 2026.06.22 | ₩5,338 | ₩5,579 | ₩5,271 | ₩5,405 | +1.26% | 21.4만 |
|---|
| 2026.06.18 | ₩5,378 | ₩5,472 | ₩5,257 | ₩5,378 | 0.00% | 22.4만 |
|---|
| 2026.06.17 | ₩5,257 | ₩5,552 | ₩5,177 | ₩5,284 | +0.51% | 27.3만 |
|---|
| 2026.06.16 | ₩5,230 | ₩5,311 | ₩5,123 | ₩5,257 | +0.51% | 18.6만 |
|---|
| 2026.06.15 | ₩5,297 | ₩5,525 | ₩5,244 | ₩5,271 | -0.51% | 24.3만 |
|---|
| 2026.06.12 | ₩5,338 | ₩5,431 | ₩5,177 | ₩5,244 | -1.76% | 25.9만 |
|---|
| 2026.06.11 | ₩5,566 | ₩5,566 | ₩5,324 | ₩5,324 | -4.34% | 15.9만 |
|---|
| 2026.06.10 | ₩5,539 | ₩5,700 | ₩5,445 | ₩5,525 | -0.24% | 22.5만 |
|---|
| 2026.06.09 | ₩5,579 | ₩5,646 | ₩5,297 | ₩5,525 | -0.96% | 20.1만 |
|---|
| 2026.06.08 | ₩5,726 | ₩5,780 | ₩5,539 | ₩5,579 | -2.58% | 16만 |
|---|
| 2026.06.05 | ₩5,794 | ₩5,928 | ₩5,539 | ₩5,606 | -3.24% | 29.8만 |
|---|
| 2026.06.04 | ₩5,633 | ₩6,102 | ₩5,566 | ₩5,847 | +3.81% | 34만 |
|---|
| 2026.06.03 | ₩5,525 | ₩5,619 | ₩5,364 | ₩5,579 | +0.97% | 24.3만 |
|---|
| 2026.06.02 | ₩5,820 | ₩5,847 | ₩5,552 | ₩5,619 | -3.46% | 27.2만 |
|---|
| 2026.06.01 | ₩5,713 | ₩5,941 | ₩5,525 | ₩5,874 | +2.82% | 25.4만 |
|---|
| 2026.05.29 | ₩5,820 | ₩6,035 | ₩5,673 | ₩5,807 | -0.23% | 16.3만 |
|---|
| 2026.05.28 | ₩5,633 | ₩6,022 | ₩5,566 | ₩5,887 | +4.52% | 22.8만 |
|---|
| 2026.05.27 | ₩5,686 | ₩5,753 | ₩5,539 | ₩5,633 | -0.94% | 14.1만 |
|---|
| 2026.05.26 | ₩6,142 | ₩6,263 | ₩5,592 | ₩5,700 | -7.21% | 32만 |
|---|
| 2026.05.22 | ₩6,182 | ₩6,504 | ₩5,901 | ₩6,142 | -0.65% | 18.4만 |
|---|
| 2026.05.21 | ₩5,673 | ₩6,089 | ₩5,673 | ₩6,008 | +5.91% | 19만 |
|---|
| 2026.05.20 | ₩5,726 | ₩5,901 | ₩5,499 | ₩5,794 | +1.17% | 18.7만 |
|---|
| 2026.05.19 | ₩5,525 | ₩5,807 | ₩5,257 | ₩5,633 | +1.94% | 18.7만 |
|---|
| 2026.05.18 | ₩6,062 | ₩6,062 | ₩5,418 | ₩5,619 | -7.30% | 35.3만 |
|---|
| 2026.05.15 | ₩6,250 | ₩7,497 | ₩6,048 | ₩6,115 | -2.15% | 121.8만 |
|---|
| 2026.05.14 | ₩5,740 | ₩6,062 | ₩5,552 | ₩5,847 | +1.87% | 31.5만 |
|---|
| 2026.05.13 | ₩5,767 | ₩6,169 | ₩5,633 | ₩5,713 | -0.93% | 21만 |
|---|
| 2026.05.12 | ₩5,767 | ₩6,223 | ₩5,726 | ₩5,874 | +1.86% | 23.8만 |
|---|
| 2026.05.11 | ₩5,539 | ₩5,995 | ₩5,512 | ₩5,861 | +5.81% | 43.4만 |
|---|
| 2026.05.08 | ₩5,659 | ₩5,659 | ₩5,378 | ₩5,512 | -2.61% | 21.5만 |
|---|
| 2026.05.07 | ₩5,861 | ₩5,995 | ₩5,552 | ₩5,606 | -4.35% | 20.3만 |
|---|
| 2026.05.06 | ₩5,740 | ₩6,008 | ₩5,740 | ₩5,928 | +3.27% | 20.8만 |
|---|
| 2026.05.05 | ₩5,794 | ₩5,847 | ₩5,606 | ₩5,686 | -1.85% | 11.1만 |
|---|
| 2026.05.04 | ₩5,941 | ₩6,129 | ₩5,726 | ₩5,740 | -3.39% | 23.5만 |
|---|
| 2026.05.01 | ₩5,794 | ₩5,968 | ₩5,740 | ₩5,954 | +2.78% | 14.8만 |
|---|
| 2026.04.30 | ₩5,713 | ₩5,968 | ₩5,713 | ₩5,794 | +1.41% | 12.6만 |
|---|
| 2026.04.29 | ₩5,726 | ₩5,726 | ₩5,512 | ₩5,673 | -0.94% | 14.1만 |
|---|
| 2026.04.28 | ₩6,035 | ₩6,156 | ₩5,726 | ₩5,807 | -3.78% | 16만 |
|---|
| 2026.04.27 | ₩5,995 | ₩6,303 | ₩5,847 | ₩6,115 | +2.01% | 14.9만 |
|---|
| 2026.04.24 | ₩5,834 | ₩6,008 | ₩5,566 | ₩5,981 | +2.53% | 13.6만 |
|---|
| 2026.04.23 | ₩6,263 | ₩6,263 | ₩5,780 | ₩5,807 | -7.28% | 21만 |
|---|
| 2026.04.22 | ₩6,545 | ₩6,545 | ₩6,196 | ₩6,263 | -4.30% | 19.1만 |
|---|
| 2026.04.21 | ₩6,759 | ₩6,933 | ₩6,343 | ₩6,397 | -5.36% | 20.6만 |
|---|
| 2026.04.20 | ₩6,786 | ₩7,161 | ₩6,464 | ₩6,706 | -1.19% | 18.1만 |
|---|
| 2026.04.17 | ₩6,907 | ₩7,054 | ₩6,719 | ₩6,893 | -0.19% | 19.8만 |
|---|
| 2026.04.16 | ₩6,933 | ₩7,175 | ₩6,518 | ₩6,692 | -3.48% | 15.2만 |
|---|
| 2026.04.15 | ₩7,470 | ₩7,577 | ₩6,840 | ₩6,920 | -7.36% | 22.1만 |
|---|
| 2026.04.14 | ₩6,558 | ₩7,845 | ₩6,437 | ₩7,510 | +14.52% | 59.7만 |
|---|
| 2026.04.13 | ₩6,598 | ₩6,638 | ₩6,276 | ₩6,585 | -0.20% | 23.7만 |
|---|
| 2026.04.10 | ₩6,169 | ₩6,759 | ₩6,169 | ₩6,719 | +8.91% | 29.2만 |
|---|
| 2026.04.09 | ₩5,539 | ₩6,115 | ₩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 | ₩5,190 | ₩5,351 | ₩5,110 | ₩5,190 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩5,043 | ₩5,391 | ₩5,043 | ₩5,230 | +3.72% | 26.6만 |
|---|
| 2026.04.02 | ₩4,908 | ₩5,083 | ₩4,882 | ₩4,975 | +1.37% | 9.1만 |
|---|
| 2026.04.01 | ₩5,002 | ₩5,230 | ₩5,002 | ₩5,056 | +1.07% | 8만 |
|---|
| 2026.03.31 | ₩5,002 | ₩5,230 | ₩4,949 | ₩4,962 | -0.80% | 16.5만 |
|---|
| 2026.03.30 | ₩5,096 | ₩5,096 | ₩4,841 | ₩4,868 | -4.47% | 26.7만 |
|---|
| 2026.03.27 | ₩5,163 | ₩5,177 | ₩4,734 | ₩5,123 | -0.78% | 39.9만 |
|---|
| 2026.03.26 | ₩5,297 | ₩5,472 | ₩5,163 | ₩5,177 | -2.28% | 7.2만 |
|---|
| 2026.03.25 | ₩5,297 | ₩5,458 | ₩5,217 | ₩5,351 | +1.01% | 16.6만 |
|---|
| 2026.03.24 | ₩5,136 | ₩5,217 | ₩4,922 | ₩5,150 | +0.26% | 23.2만 |
|---|
| 2026.03.23 | ₩5,364 | ₩5,646 | ₩5,271 | ₩5,297 | -1.25% | 12.7만 |
|---|
| 2026.03.20 | ₩5,418 | ₩5,431 | ₩5,163 | ₩5,297 | -2.23% | 29.6만 |
|---|
| 2026.03.19 | ₩5,700 | ₩5,700 | ₩5,177 | ₩5,405 | -5.18% | 34.9만 |
|---|
| 2026.03.18 | ₩5,914 | ₩5,914 | ₩5,525 | ₩5,619 | -4.99% | 27.7만 |
|---|
| 2026.03.17 | ₩6,303 | ₩6,317 | ₩5,914 | ₩5,995 | -4.89% | 11.5만 |
|---|
| 2026.03.16 | ₩6,035 | ₩6,410 | ₩6,035 | ₩6,196 | +2.67% | 16.5만 |
|---|
| 2026.03.13 | ₩6,182 | ₩6,343 | ₩5,753 | ₩5,901 | -4.56% | 20.9만 |
|---|
| 2026.03.12 | ₩6,303 | ₩6,384 | ₩6,062 | ₩6,142 | -2.55% | 14.8만 |
|---|
| 2026.03.11 | ₩6,518 | ₩6,692 | ₩6,330 | ₩6,437 | -1.23% | 8.6만 |
|---|
| 2026.03.10 | ₩6,679 | ₩6,880 | ₩6,518 | ₩6,571 | -1.61% | 13.2만 |
|---|
| 2026.03.09 | ₩6,276 | ₩6,773 | ₩6,223 | ₩6,652 | +5.98% | 16.6만 |
|---|
| 2026.03.06 | ₩6,303 | ₩6,545 | ₩6,263 | ₩6,370 | +1.06% | 13.8만 |
|---|
| 2026.03.05 | ₩6,759 | ₩6,759 | ₩6,370 | ₩6,410 | -5.16% | 16만 |
|---|
| 2026.03.04 | ₩6,478 | ₩6,786 | ₩6,370 | ₩6,652 | +2.69% | 21.3만 |
|---|
| 2026.03.03 | ₩6,866 | ₩6,866 | ₩6,384 | ₩6,451 | -6.05% | 28.7만 |
|---|
| 2026.03.02 | ₩6,598 | ₩7,349 | ₩6,571 | ₩7,068 | +7.11% | 26.2만 |
|---|
| 2026.02.27 | ₩6,706 | ₩6,947 | ₩6,679 | ₩6,746 | +0.60% | 19.7만 |
|---|
| 2026.02.26 | ₩6,612 | ₩6,960 | ₩6,504 | ₩6,853 | +3.65% | 33.9만 |
|---|
| 2026.02.25 | ₩6,920 | ₩7,041 | ₩6,692 | ₩6,706 | -3.10% | 26.2만 |
|---|
| 2026.02.24 | ₩6,504 | ₩7,939 | ₩6,491 | ₩7,229 | +11.13% | 73.9만 |
|---|
| 2026.02.23 | ₩6,424 | ₩6,786 | ₩6,223 | ₩6,504 | +1.25% | 31.6만 |
|---|
| 2026.02.20 | ₩5,861 | ₩6,451 | ₩5,700 | ₩6,424 | +9.61% | 31.4만 |
|---|
| 2026.02.19 | ₩5,740 | ₩5,928 | ₩5,391 | ₩5,874 | +2.34% | 16.1만 |
|---|
| 2026.02.18 | ₩5,753 | ₩5,794 | ₩5,579 | ₩5,780 | +0.47% | 12.8만 |
|---|
| 2026.02.17 | ₩5,566 | ₩5,780 | ₩5,445 | ₩5,780 | +3.86% | 17.9만 |
|---|
| 2026.02.13 | ₩4,908 | ₩5,941 | ₩4,721 | ₩5,579 | +13.66% | 36.2만 |
|---|
| 2026.02.12 | ₩5,150 | ₩5,311 | ₩4,922 | ₩4,989 | -3.12% | 22.3만 |
|---|
| 2026.02.11 | ₩5,391 | ₩5,391 | ₩5,069 | ₩5,150 | -4.48% | 10.6만 |
|---|
| 2026.02.10 | ₩5,499 | ₩5,659 | ₩5,364 | ₩5,364 | -2.44% | 17만 |
|---|
| 2026.02.09 | ₩5,297 | ₩5,472 | ₩5,043 | ₩5,431 | +2.53% | 15.8만 |
|---|
| 2026.02.06 | ₩5,324 | ₩5,391 | ₩5,096 | ₩5,230 | -1.76% | 31.6만 |
|---|
| 2026.02.05 | ₩5,391 | ₩5,445 | ₩5,190 | ₩5,271 | -2.24% | 12.6만 |
|---|
| 2026.02.04 | ₩5,780 | ₩5,780 | ₩5,351 | ₩5,472 | -5.34% | 19.3만 |
|---|
| 2026.02.03 | ₩5,686 | ₩5,794 | ₩5,378 | ₩5,767 | +1.42% | 43.7만 |
|---|
| 2026.02.02 | ₩5,834 | ₩6,022 | ₩5,579 | ₩5,686 | -2.53% | 26.3만 |
|---|
| 2026.01.30 | ₩5,753 | ₩6,115 | ₩5,700 | ₩5,914 | +2.80% | 18.7만 |
|---|
| 2026.01.29 | ₩5,874 | ₩5,928 | ₩5,646 | ₩5,847 | -0.46% | 15.5만 |
|---|
| 2026.01.28 | ₩6,075 | ₩6,089 | ₩5,901 | ₩5,954 | -1.99% | 12.5만 |
|---|
| 2026.01.27 | ₩6,008 | ₩6,129 | ₩5,794 | ₩6,129 | +2.01% | 15만 |
|---|
| 2026.01.26 | ₩5,968 | ₩6,089 | ₩5,834 | ₩6,075 | +1.80% | 17만 |
|---|
| 2026.01.23 | ₩5,606 | ₩6,115 | ₩5,579 | ₩5,954 | +6.22% | 32.3만 |
|---|
| 2026.01.22 | ₩5,217 | ₩5,619 | ₩5,123 | ₩5,539 | +6.17% | 24.8만 |
|---|
| 2026.01.21 | ₩5,056 | ₩5,217 | ₩5,016 | ₩5,217 | +3.18% | 12.4만 |
|---|
| 2026.01.20 | ₩5,230 | ₩5,230 | ₩4,908 | ₩5,056 | -3.33% | 25.6만 |
|---|
| 2026.01.16 | ₩4,654 | ₩5,284 | ₩4,654 | ₩5,230 | +12.39% | 31.8만 |
|---|
| 2026.01.15 | ₩4,694 | ₩4,815 | ₩4,546 | ₩4,640 | -1.14% | 12.6만 |
|---|
| 2026.01.14 | ₩4,680 | ₩4,815 | ₩4,466 | ₩4,721 | +0.86% | 34.4만 |
|---|
| 2026.01.13 | ₩4,560 | ₩4,560 | ₩4,345 | ₩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 | ₩4,573 | ₩4,385 | ₩4,560 | +3.03% | 19.7만 |
|---|
| 2026.01.08 | ₩4,412 | ₩4,520 | ₩4,332 | ₩4,399 | -0.30% | 27.8만 |
|---|
| 2026.01.07 | ₩4,600 | ₩4,613 | ₩4,318 | ₩4,412 | -4.08% | 23.8만 |
|---|
| 2026.01.06 | ₩4,587 | ₩4,654 | ₩4,452 | ₩4,587 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩4,721 | ₩4,828 | ₩4,587 | ₩4,654 | -1.42% | 23.2만 |
|---|
| 2026.01.02 | ₩4,680 | ₩4,841 | ₩4,506 | ₩4,654 | -0.57% | 17.4만 |
|---|
| 2025.12.31 | ₩4,627 | ₩4,707 | ₩4,573 | ₩4,627 | 0.00% | 10.9만 |
|---|
| 2025.12.30 | ₩4,573 | ₩4,680 | ₩4,560 | ₩4,627 | +1.17% | 17.7만 |
|---|
| 2025.12.29 | ₩4,573 | ₩4,747 | ₩4,426 | ₩4,613 | +0.88% | 23.9만 |
|---|
| 2025.12.26 | ₩4,721 | ₩4,774 | ₩4,573 | ₩4,613 | -2.27% | 21.9만 |
|---|
| 2025.12.24 | ₩4,520 | ₩4,895 | ₩4,520 | ₩4,721 | +4.45% | 24.1만 |
|---|
| 2025.12.23 | ₩4,600 | ₩4,774 | ₩4,560 | ₩4,613 | +0.29% | 14.4만 |
|---|
| 2025.12.22 | ₩4,600 | ₩4,841 | ₩4,573 | ₩4,600 | 0.00% | 20.9만 |
|---|
| 2025.12.19 | ₩4,573 | ₩4,721 | ₩4,560 | ₩4,640 | +1.47% | 36.7만 |
|---|
| 2025.12.18 | ₩4,385 | ₩4,680 | ₩4,385 | ₩4,506 | +2.75% | 14.4만 |
|---|
| 2025.12.17 | ₩4,452 | ₩4,640 | ₩4,385 | ₩4,385 | -1.51% | 23.3만 |
|---|
| 2025.12.16 | ₩4,560 | ₩4,587 | ₩4,359 | ₩4,466 | -2.06% | 28.1만 |
|---|
| 2025.12.15 | ₩4,694 | ₩4,707 | ₩4,533 | ₩4,560 | -2.86% | 16.7만 |
|---|
| 2025.12.12 | ₩4,667 | ₩4,788 | ₩4,613 | ₩4,640 | -0.57% | 14.6만 |
|---|
| 2025.12.11 | ₩4,694 | ₩4,801 | ₩4,600 | ₩4,734 | +0.86% | 12.2만 |
|---|
| 2025.12.10 | ₩4,761 | ₩4,774 | ₩4,506 | ₩4,694 | -1.41% | 19만 |
|---|
| 2025.12.09 | ₩4,627 | ₩4,734 | ₩4,466 | ₩4,734 | +2.32% | 21.7만 |
|---|
| 2025.12.08 | ₩4,761 | ₩4,855 | ₩4,573 | ₩4,627 | -2.82% | 18.5만 |
|---|
| 2025.12.05 | ₩4,734 | ₩4,935 | ₩4,667 | ₩4,694 | -0.85% | 18.1만 |
|---|
| 2025.12.04 | ₩4,694 | ₩4,868 | ₩4,694 | ₩4,761 | +1.43% | 10.3만 |
|---|
| 2025.12.03 | ₩4,801 | ₩4,801 | ₩4,587 | ₩4,707 | -1.96% | 24만 |
|---|
| 2025.12.02 | ₩4,828 | ₩5,029 | ₩4,761 | ₩4,828 | 0.00% | 15.9만 |
|---|
| 2025.12.01 | ₩4,962 | ₩5,083 | ₩4,774 | ₩4,815 | -2.97% | 32.5만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,230 | ₩4,922 | ₩4,962 | -5.13% | 15.9만 |
|---|
| 2025.11.26 | ₩5,029 | ₩5,271 | ₩5,029 | ₩5,244 | +4.27% | 16.1만 |
|---|
| 2025.11.25 | ₩5,069 | ₩5,177 | ₩4,962 | ₩5,029 | -0.79% | 17.3만 |
|---|
| 2025.11.24 | ₩5,043 | ₩5,150 | ₩4,882 | ₩5,029 | -0.27% | 29.3만 |
|---|
| 2025.11.21 | ₩5,069 | ₩5,244 | ₩4,989 | ₩5,083 | +0.26% | 27.3만 |
|---|
| 2025.11.20 | ₩5,485 | ₩5,485 | ₩5,150 | ₩5,150 | -6.11% | 30.5만 |
|---|
| 2025.11.19 | ₩5,271 | ₩5,472 | ₩5,123 | ₩5,297 | +0.51% | 13만 |
|---|
| 2025.11.18 | ₩5,230 | ₩5,418 | ₩5,096 | ₩5,297 | +1.28% | 28.6만 |
|---|
| 2025.11.17 | ₩5,016 | ₩5,378 | ₩4,908 | ₩5,177 | +3.21% | 18.4만 |
|---|
| 2025.11.14 | ₩4,828 | ₩5,110 | ₩4,707 | ₩5,029 | +4.17% | 12.6만 |
|---|
| 2025.11.13 | ₩5,069 | ₩5,123 | ₩4,908 | ₩5,016 | -1.06% | 25만 |
|---|
| 2025.11.12 | ₩5,257 | ₩5,257 | ₩5,002 | ₩5,069 | -3.57% | 18.5만 |
|---|
| 2025.11.11 | ₩5,271 | ₩5,405 | ₩5,069 | ₩5,311 | +0.76% | 12.7만 |
|---|
| 2025.11.10 | ₩5,110 | ₩5,405 | ₩5,016 | ₩5,324 | +4.20% | 16.7만 |
|---|
| 2025.11.07 | ₩4,520 | ₩5,096 | ₩4,493 | ₩5,056 | +11.87% | 26만 |
|---|
| 2025.11.06 | ₩4,694 | ₩4,734 | ₩4,506 | ₩4,560 | -2.86% | 19.6만 |
|---|
| 2025.11.05 | ₩4,868 | ₩4,949 | ₩4,520 | ₩4,694 | -3.58% | 19.7만 |
|---|
| 2025.11.04 | ₩4,935 | ₩5,244 | ₩4,828 | ₩4,855 | -1.63% | 13.1만 |
|---|
| 2025.11.03 | ₩5,163 | ₩5,163 | ₩4,935 | ₩5,069 | -1.82% | 10.8만 |
|---|
| 2025.10.31 | ₩4,922 | ₩5,391 | ₩4,922 | ₩5,190 | +5.45% | 37.9만 |
|---|
| 2025.10.30 | ₩5,016 | ₩5,069 | ₩4,882 | ₩4,922 | -1.87% | 10.5만 |
|---|
| 2025.10.29 | ₩4,935 | ₩5,150 | ₩4,882 | ₩4,949 | +0.27% | 17.3만 |
|---|
| 2025.10.28 | ₩5,069 | ₩5,163 | ₩4,895 | ₩4,908 | -3.17% | 14.8만 |
|---|
| 2025.10.27 | ₩5,297 | ₩5,297 | ₩5,056 | ₩5,083 | -4.05% | 31.7만 |
|---|
| 2025.10.24 | ₩5,485 | ₩5,566 | ₩5,244 | ₩5,324 | -2.93% | 16.1만 |
|---|
| 2025.10.23 | ₩5,364 | ₩5,552 | ₩5,364 | ₩5,391 | +0.50% | 11.5만 |
|---|
| 2025.10.22 | ₩5,445 | ₩5,633 | ₩5,203 | ₩5,311 | -2.46% | 21.5만 |
|---|
| 2025.10.21 | ₩5,512 | ₩5,700 | ₩5,391 | ₩5,525 | +0.24% | 26.6만 |
|---|
| 2025.10.20 | ₩5,418 | ₩5,592 | ₩5,297 | ₩5,378 | -0.74% | 38.7만 |
|---|
| 2025.10.17 | ₩5,767 | ₩6,102 | ₩5,150 | ₩5,351 | -7.21% | 161.8만 |
|---|
| 2025.10.16 | ₩7,081 | ₩7,282 | ₩6,960 | ₩7,215 | +1.89% | 25만 |
|---|
| 2025.10.15 | ₩7,027 | ₩7,202 | ₩6,960 | ₩7,148 | +1.72% | 6만 |
|---|
| 2025.10.14 | ₩6,907 | ₩7,121 | ₩6,893 | ₩7,068 | +2.33% | 9만 |
|---|
| 2025.10.13 | ₩7,014 | ₩7,148 | ₩6,920 | ₩7,014 | 0.00% | 8.6만 |
|---|
| 2025.10.10 | ₩7,389 | ₩7,389 | ₩6,732 | ₩6,893 | -6.72% | 27.4만 |
|---|