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 | ₩18,090 | ₩18,385 | ₩17,433 | ₩17,714 | -2.08% | 28.1만 |
| 2026.10.08 | ₩17,258 | ₩17,969 | ₩16,802 | ₩17,875 | +3.57% | 34.7만 |
| 2026.10.07 | ₩17,191 | ₩17,848 | ₩16,883 | ₩17,500 | +1.79% | 26.3만 |
| 2026.10.06 | ₩17,942 | ₩18,103 | ₩16,615 | ₩17,419 | -2.91% | 40.9만 |
| 2026.10.05 | ₩16,950 | ₩18,076 | ₩16,802 | ₩17,768 | +4.83% | 41.9만 |
| 2026.10.02 | ₩16,186 | ₩17,111 | ₩16,119 | ₩17,057 | +5.39% | 39.1만 |
| 2026.10.01 | ₩15,783 | ₩16,628 | ₩15,730 | ₩16,105 | +2.04% | 49.7만 |
| 2026.09.30 | ₩15,958 | ₩16,253 | ₩15,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,730 |
| -1.43% |
| 25만 |
| 2026.09.29 | ₩15,730 | ₩16,239 | ₩15,596 | ₩16,038 | +1.96% | 25.4만 |
|---|
| 2026.09.28 | ₩15,596 | ₩15,770 | ₩15,207 | ₩15,649 | +0.34% | 20.8만 |
|---|
| 2026.09.25 | ₩15,609 | ₩16,400 | ₩15,502 | ₩15,877 | +1.72% | 34.1만 |
|---|
| 2026.09.24 | ₩14,684 | ₩15,770 | ₩14,630 | ₩15,529 | +5.75% | 42.1만 |
|---|
| 2026.09.23 | ₩15,408 | ₩15,663 | ₩14,576 | ₩14,684 | -4.70% | 23.7만 |
|---|
| 2026.09.22 | ₩14,563 | ₩15,837 | ₩14,362 | ₩15,408 | +5.80% | 52.5만 |
|---|
| 2026.09.21 | ₩14,804 | ₩14,804 | ₩14,228 | ₩14,536 | -1.81% | 19.5만 |
|---|
| 2026.09.18 | ₩14,952 | ₩15,019 | ₩14,375 | ₩14,778 | -1.17% | 35.9만 |
|---|
| 2026.09.17 | ₩14,281 | ₩15,086 | ₩14,121 | ₩15,046 | +5.35% | 36.9만 |
|---|
| 2026.09.16 | ₩13,611 | ₩14,308 | ₩13,530 | ₩14,013 | +2.96% | 31.1만 |
|---|
| 2026.09.15 | ₩13,557 | ₩13,812 | ₩13,276 | ₩13,691 | +0.99% | 18.2만 |
|---|
| 2026.09.14 | ₩13,235 | ₩14,027 | ₩13,088 | ₩13,665 | +3.24% | 33.3만 |
|---|
| 2026.09.11 | ₩13,477 | ₩13,490 | ₩12,873 | ₩13,249 | -1.69% | 22.5만 |
|---|
| 2026.09.10 | ₩13,410 | ₩13,866 | ₩13,142 | ₩13,222 | -1.40% | 24.5만 |
|---|
| 2026.09.09 | ₩13,839 | ₩14,080 | ₩13,557 | ₩13,624 | -1.55% | 15.4만 |
|---|
| 2026.09.08 | ₩15,059 | ₩15,059 | ₩13,852 | ₩13,960 | -7.30% | 31.2만 |
|---|
| 2026.09.04 | ₩14,737 | ₩15,274 | ₩14,483 | ₩15,019 | +1.91% | 30.2만 |
|---|
| 2026.09.03 | ₩14,617 | ₩15,019 | ₩14,348 | ₩14,670 | +0.37% | 31.9만 |
|---|
| 2026.09.02 | ₩13,544 | ₩14,576 | ₩13,504 | ₩14,429 | +6.53% | 54.2만 |
|---|
| 2026.09.01 | ₩13,437 | ₩13,799 | ₩13,370 | ₩13,504 | +0.50% | 14.3만 |
|---|
| 2026.08.31 | ₩13,758 | ₩13,799 | ₩13,195 | ₩13,544 | -1.56% | 18.2만 |
|---|
| 2026.08.28 | ₩14,053 | ₩14,281 | ₩13,611 | ₩13,879 | -1.24% | 20.4만 |
|---|
| 2026.08.27 | ₩13,960 | ₩14,121 | ₩13,598 | ₩13,839 | -0.86% | 25.4만 |
|---|
| 2026.08.26 | ₩14,121 | ₩14,362 | ₩13,598 | ₩14,201 | +0.57% | 28.8만 |
|---|
| 2026.08.25 | ₩13,463 | ₩14,442 | ₩13,316 | ₩14,080 | +4.58% | 45.2만 |
|---|
| 2026.08.24 | ₩13,530 | ₩13,705 | ₩12,954 | ₩13,289 | -1.78% | 22.2만 |
|---|
| 2026.08.21 | ₩13,812 | ₩13,933 | ₩13,303 | ₩13,490 | -2.33% | 30.1만 |
|---|
| 2026.08.20 | ₩13,611 | ₩13,866 | ₩13,262 | ₩13,530 | -0.59% | 41.4만 |
|---|
| 2026.08.19 | ₩13,182 | ₩13,973 | ₩12,404 | ₩13,866 | +5.19% | 78.9만 |
|---|
| 2026.08.18 | ₩10,647 | ₩13,678 | ₩10,352 | ₩13,209 | +24.06% | 142.7만 |
|---|
| 2026.08.17 | ₩10,607 | ₩10,929 | ₩10,379 | ₩10,594 | -0.13% | 19.4만 |
|---|
| 2026.08.14 | ₩10,741 | ₩10,956 | ₩10,272 | ₩10,527 | -2.00% | 27.1만 |
|---|
| 2026.08.13 | ₩10,835 | ₩11,465 | ₩10,647 | ₩10,741 | -0.87% | 40.4만 |
|---|
| 2026.08.12 | ₩10,781 | ₩11,063 | ₩10,419 | ₩10,889 | +1.00% | 59.2만 |
|---|
| 2026.08.11 | ₩10,366 | ₩11,197 | ₩10,084 | ₩10,996 | +6.08% | 82.6만 |
|---|
| 2026.08.10 | ₩10,594 | ₩11,197 | ₩9,910 | ₩10,191 | -3.80% | 96.3만 |
|---|
| 2026.08.07 | ₩8,059 | ₩10,822 | ₩8,032 | ₩10,419 | +29.28% | 727.5만 |
|---|
| 2026.08.06 | ₩6,088 | ₩6,490 | ₩6,008 | ₩6,370 | +4.63% | 39.8만 |
|---|
| 2026.08.05 | ₩6,262 | ₩6,262 | ₩5,820 | ₩5,994 | -4.28% | 17만 |
|---|
| 2026.08.04 | ₩6,222 | ₩6,423 | ₩6,209 | ₩6,209 | -0.22% | 12.2만 |
|---|
| 2026.08.03 | ₩6,034 | ₩6,303 | ₩6,021 | ₩6,195 | +2.67% | 9.7만 |
|---|
| 2026.07.31 | ₩5,954 | ₩6,128 | ₩5,686 | ₩5,900 | -0.90% | 12.1만 |
|---|
| 2026.07.30 | ₩5,927 | ₩6,155 | ₩5,900 | ₩6,021 | +1.58% | 9.5만 |
|---|
| 2026.07.29 | ₩6,182 | ₩6,276 | ₩5,860 | ₩5,954 | -3.69% | 9.3만 |
|---|
| 2026.07.28 | ₩6,450 | ₩6,477 | ₩6,061 | ₩6,182 | -4.16% | 10.1만 |
|---|
| 2026.07.27 | ₩6,222 | ₩6,531 | ₩6,169 | ₩6,370 | +2.37% | 12.8만 |
|---|
| 2026.07.24 | ₩6,222 | ₩6,289 | ₩5,967 | ₩6,182 | -0.65% | 8.2만 |
|---|
| 2026.07.23 | ₩6,410 | ₩6,745 | ₩6,101 | ₩6,182 | -3.56% | 18.6만 |
|---|
| 2026.07.22 | ₩6,785 | ₩7,000 | ₩6,423 | ₩6,624 | -2.37% | 30.8만 |
|---|
| 2026.07.21 | ₩6,893 | ₩7,094 | ₩6,772 | ₩6,826 | -0.97% | 16.6만 |
|---|
| 2026.07.20 | ₩6,906 | ₩7,214 | ₩6,718 | ₩6,893 | -0.19% | 37.1만 |
|---|
| 2026.07.17 | ₩6,665 | ₩6,866 | ₩6,329 | ₩6,839 | +2.62% | 29.4만 |
|---|
| 2026.07.16 | ₩6,303 | ₩7,711 | ₩6,289 | ₩6,678 | +5.96% | 89.3만 |
|---|
| 2026.07.15 | ₩5,431 | ₩6,356 | ₩5,391 | ₩6,343 | +16.79% | 41.3만 |
|---|
| 2026.07.14 | ₩5,310 | ₩5,538 | ₩5,270 | ₩5,391 | +1.52% | 14.3만 |
|---|
| 2026.07.13 | ₩5,498 | ₩5,525 | ₩5,136 | ₩5,297 | -3.66% | 24.1만 |
|---|
| 2026.07.10 | ₩5,900 | ₩5,900 | ₩5,431 | ₩5,444 | -7.73% | 30.3만 |
|---|
| 2026.07.09 | ₩6,289 | ₩6,437 | ₩5,780 | ₩5,914 | -5.97% | 28.1만 |
|---|
| 2026.07.08 | ₩6,678 | ₩6,691 | ₩6,236 | ₩6,236 | -6.63% | 16.6만 |
|---|
| 2026.07.07 | ₩6,973 | ₩6,973 | ₩6,651 | ₩6,705 | -3.85% | 24.4만 |
|---|
| 2026.07.06 | ₩6,651 | ₩7,013 | ₩6,437 | ₩6,960 | +4.64% | 38.6만 |
|---|
| 2026.07.02 | ₩6,182 | ₩6,839 | ₩6,155 | ₩6,785 | +9.76% | 61.6만 |
|---|
| 2026.07.01 | ₩5,578 | ₩6,504 | ₩5,565 | ₩6,262 | +12.26% | 61.2만 |
|---|
| 2026.06.30 | ₩5,699 | ₩5,699 | ₩5,377 | ₩5,538 | -2.82% | 14.6만 |
|---|
| 2026.06.29 | ₩5,297 | ₩5,739 | ₩5,243 | ₩5,699 | +7.59% | 34.1만 |
|---|
| 2026.06.26 | ₩5,163 | ₩5,391 | ₩5,069 | ₩5,324 | +3.12% | 144.3만 |
|---|
| 2026.06.25 | ₩5,310 | ₩5,418 | ₩5,002 | ₩5,257 | -1.01% | 57.6만 |
|---|
| 2026.06.24 | ₩5,283 | ₩5,418 | ₩5,163 | ₩5,297 | +0.25% | 41.3만 |
|---|
| 2026.06.23 | ₩5,351 | ₩5,444 | ₩5,055 | ₩5,257 | -1.75% | 43.3만 |
|---|
| 2026.06.22 | ₩5,337 | ₩5,578 | ₩5,270 | ₩5,404 | +1.26% | 21.4만 |
|---|
| 2026.06.18 | ₩5,377 | ₩5,471 | ₩5,257 | ₩5,377 | 0.00% | 22.4만 |
|---|
| 2026.06.17 | ₩5,257 | ₩5,552 | ₩5,176 | ₩5,283 | +0.51% | 27.3만 |
|---|
| 2026.06.16 | ₩5,230 | ₩5,310 | ₩5,123 | ₩5,257 | +0.51% | 18.6만 |
|---|
| 2026.06.15 | ₩5,297 | ₩5,525 | ₩5,243 | ₩5,270 | -0.51% | 24.3만 |
|---|
| 2026.06.12 | ₩5,337 | ₩5,431 | ₩5,176 | ₩5,243 | -1.76% | 25.9만 |
|---|
| 2026.06.11 | ₩5,565 | ₩5,565 | ₩5,324 | ₩5,324 | -4.34% | 15.9만 |
|---|
| 2026.06.10 | ₩5,538 | ₩5,699 | ₩5,444 | ₩5,525 | -0.24% | 22.5만 |
|---|
| 2026.06.09 | ₩5,578 | ₩5,646 | ₩5,297 | ₩5,525 | -0.96% | 20.1만 |
|---|
| 2026.06.08 | ₩5,726 | ₩5,780 | ₩5,538 | ₩5,578 | -2.58% | 16만 |
|---|
| 2026.06.05 | ₩5,793 | ₩5,927 | ₩5,538 | ₩5,605 | -3.24% | 29.8만 |
|---|
| 2026.06.04 | ₩5,632 | ₩6,101 | ₩5,565 | ₩5,847 | +3.81% | 34만 |
|---|
| 2026.06.03 | ₩5,525 | ₩5,619 | ₩5,364 | ₩5,578 | +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 | ₩5,873 | +2.82% | 25.4만 |
|---|
| 2026.05.29 | ₩5,820 | ₩6,034 | ₩5,672 | ₩5,806 | -0.23% | 16.3만 |
|---|
| 2026.05.28 | ₩5,632 | ₩6,021 | ₩5,565 | ₩5,887 | +4.52% | 22.8만 |
|---|
| 2026.05.27 | ₩5,686 | ₩5,753 | ₩5,538 | ₩5,632 | -0.94% | 14.1만 |
|---|
| 2026.05.26 | ₩6,142 | ₩6,262 | ₩5,592 | ₩5,699 | -7.21% | 32만 |
|---|
| 2026.05.22 | ₩6,182 | ₩6,504 | ₩5,900 | ₩6,142 | -0.65% | 18.4만 |
|---|
| 2026.05.21 | ₩5,672 | ₩6,088 | ₩5,672 | ₩6,008 | +5.91% | 19만 |
|---|
| 2026.05.20 | ₩5,726 | ₩5,900 | ₩5,498 | ₩5,793 | +1.17% | 18.7만 |
|---|
| 2026.05.19 | ₩5,525 | ₩5,806 | ₩5,257 | ₩5,632 | +1.94% | 18.7만 |
|---|
| 2026.05.18 | ₩6,061 | ₩6,061 | ₩5,418 | ₩5,619 | -7.30% | 35.3만 |
|---|
| 2026.05.15 | ₩6,249 | ₩7,496 | ₩6,048 | ₩6,115 | -2.15% | 121.8만 |
|---|
| 2026.05.14 | ₩5,739 | ₩6,061 | ₩5,552 | ₩5,847 | +1.87% | 31.5만 |
|---|
| 2026.05.13 | ₩5,766 | ₩6,169 | ₩5,632 | ₩5,713 | -0.93% | 21만 |
|---|
| 2026.05.12 | ₩5,766 | ₩6,222 | ₩5,726 | ₩5,873 | +1.86% | 23.8만 |
|---|
| 2026.05.11 | ₩5,538 | ₩5,994 | ₩5,511 | ₩5,860 | +5.81% | 43.4만 |
|---|
| 2026.05.08 | ₩5,659 | ₩5,659 | ₩5,377 | ₩5,511 | -2.61% | 21.5만 |
|---|
| 2026.05.07 | ₩5,860 | ₩5,994 | ₩5,552 | ₩5,605 | -4.35% | 20.3만 |
|---|
| 2026.05.06 | ₩5,739 | ₩6,008 | ₩5,739 | ₩5,927 | +3.27% | 20.8만 |
|---|
| 2026.05.05 | ₩5,793 | ₩5,847 | ₩5,605 | ₩5,686 | -1.85% | 11.1만 |
|---|
| 2026.05.04 | ₩5,941 | ₩6,128 | ₩5,726 | ₩5,739 | -3.39% | 23.5만 |
|---|
| 2026.05.01 | ₩5,793 | ₩5,967 | ₩5,739 | ₩5,954 | +2.78% | 14.8만 |
|---|
| 2026.04.30 | ₩5,713 | ₩5,967 | ₩5,713 | ₩5,793 | +1.41% | 12.6만 |
|---|
| 2026.04.29 | ₩5,726 | ₩5,726 | ₩5,511 | ₩5,672 | -0.94% | 14.1만 |
|---|
| 2026.04.28 | ₩6,034 | ₩6,155 | ₩5,726 | ₩5,806 | -3.78% | 16만 |
|---|
| 2026.04.27 | ₩5,994 | ₩6,303 | ₩5,847 | ₩6,115 | +2.01% | 14.9만 |
|---|
| 2026.04.24 | ₩5,833 | ₩6,008 | ₩5,565 | ₩5,981 | +2.53% | 13.6만 |
|---|
| 2026.04.23 | ₩6,262 | ₩6,262 | ₩5,780 | ₩5,806 | -7.28% | 21만 |
|---|
| 2026.04.22 | ₩6,544 | ₩6,544 | ₩6,195 | ₩6,262 | -4.30% | 19.1만 |
|---|
| 2026.04.21 | ₩6,759 | ₩6,933 | ₩6,343 | ₩6,396 | -5.36% | 20.6만 |
|---|
| 2026.04.20 | ₩6,785 | ₩7,161 | ₩6,464 | ₩6,705 | -1.19% | 18.1만 |
|---|
| 2026.04.17 | ₩6,906 | ₩7,054 | ₩6,718 | ₩6,893 | -0.19% | 19.8만 |
|---|
| 2026.04.16 | ₩6,933 | ₩7,174 | ₩6,517 | ₩6,691 | -3.48% | 15.2만 |
|---|
| 2026.04.15 | ₩7,469 | ₩7,577 | ₩6,839 | ₩6,919 | -7.36% | 22.1만 |
|---|
| 2026.04.14 | ₩6,557 | ₩7,845 | ₩6,437 | ₩7,509 | +14.52% | 59.7만 |
|---|
| 2026.04.13 | ₩6,598 | ₩6,638 | ₩6,276 | ₩6,584 | -0.20% | 23.7만 |
|---|
| 2026.04.10 | ₩6,169 | ₩6,759 | ₩6,169 | ₩6,718 | +8.91% | 29.2만 |
|---|
| 2026.04.09 | ₩5,538 | ₩6,115 | ₩5,498 | ₩6,088 | +9.93% | 45.5만 |
|---|
| 2026.04.08 | ₩5,471 | ₩5,565 | ₩5,310 | ₩5,498 | +0.49% | 25만 |
|---|
| 2026.04.07 | ₩5,190 | ₩5,351 | ₩5,109 | ₩5,190 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩5,042 | ₩5,391 | ₩5,042 | ₩5,230 | +3.72% | 26.6만 |
|---|
| 2026.04.02 | ₩4,908 | ₩5,082 | ₩4,881 | ₩4,975 | +1.37% | 9.1만 |
|---|
| 2026.04.01 | ₩5,002 | ₩5,230 | ₩5,002 | ₩5,055 | +1.07% | 8만 |
|---|
| 2026.03.31 | ₩5,002 | ₩5,230 | ₩4,948 | ₩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 | ₩5,176 | ₩4,734 | ₩5,123 | -0.78% | 39.9만 |
|---|
| 2026.03.26 | ₩5,297 | ₩5,471 | ₩5,163 | ₩5,176 | -2.28% | 7.2만 |
|---|
| 2026.03.25 | ₩5,297 | ₩5,458 | ₩5,216 | ₩5,351 | +1.01% | 16.6만 |
|---|
| 2026.03.24 | ₩5,136 | ₩5,216 | ₩4,921 | ₩5,149 | +0.26% | 23.2만 |
|---|
| 2026.03.23 | ₩5,364 | ₩5,646 | ₩5,270 | ₩5,297 | -1.25% | 12.7만 |
|---|
| 2026.03.20 | ₩5,418 | ₩5,431 | ₩5,163 | ₩5,297 | -2.23% | 29.6만 |
|---|
| 2026.03.19 | ₩5,699 | ₩5,699 | ₩5,176 | ₩5,404 | -5.18% | 34.9만 |
|---|
| 2026.03.18 | ₩5,914 | ₩5,914 | ₩5,525 | ₩5,619 | -4.99% | 27.7만 |
|---|
| 2026.03.17 | ₩6,303 | ₩6,316 | ₩5,914 | ₩5,994 | -4.89% | 11.5만 |
|---|
| 2026.03.16 | ₩6,034 | ₩6,410 | ₩6,034 | ₩6,195 | +2.67% | 16.5만 |
|---|
| 2026.03.13 | ₩6,182 | ₩6,343 | ₩5,753 | ₩5,900 | -4.56% | 20.9만 |
|---|
| 2026.03.12 | ₩6,303 | ₩6,383 | ₩6,061 | ₩6,142 | -2.55% | 14.8만 |
|---|
| 2026.03.11 | ₩6,517 | ₩6,691 | ₩6,329 | ₩6,437 | -1.23% | 8.6만 |
|---|
| 2026.03.10 | ₩6,678 | ₩6,879 | ₩6,517 | ₩6,571 | -1.61% | 13.2만 |
|---|
| 2026.03.09 | ₩6,276 | ₩6,772 | ₩6,222 | ₩6,651 | +5.98% | 16.6만 |
|---|
| 2026.03.06 | ₩6,303 | ₩6,544 | ₩6,262 | ₩6,370 | +1.06% | 13.8만 |
|---|
| 2026.03.05 | ₩6,759 | ₩6,759 | ₩6,370 | ₩6,410 | -5.16% | 16만 |
|---|
| 2026.03.04 | ₩6,477 | ₩6,785 | ₩6,370 | ₩6,651 | +2.69% | 21.3만 |
|---|
| 2026.03.03 | ₩6,866 | ₩6,866 | ₩6,383 | ₩6,450 | -6.05% | 28.7만 |
|---|
| 2026.03.02 | ₩6,598 | ₩7,349 | ₩6,571 | ₩7,067 | +7.11% | 26.2만 |
|---|
| 2026.02.27 | ₩6,705 | ₩6,946 | ₩6,678 | ₩6,745 | +0.60% | 19.7만 |
|---|
| 2026.02.26 | ₩6,611 | ₩6,960 | ₩6,504 | ₩6,852 | +3.65% | 33.9만 |
|---|
| 2026.02.25 | ₩6,919 | ₩7,040 | ₩6,691 | ₩6,705 | -3.10% | 26.2만 |
|---|
| 2026.02.24 | ₩6,504 | ₩7,939 | ₩6,490 | ₩7,228 | +11.13% | 73.9만 |
|---|
| 2026.02.23 | ₩6,423 | ₩6,785 | ₩6,222 | ₩6,504 | +1.25% | 31.6만 |
|---|
| 2026.02.20 | ₩5,860 | ₩6,450 | ₩5,699 | ₩6,423 | +9.61% | 31.4만 |
|---|
| 2026.02.19 | ₩5,739 | ₩5,927 | ₩5,391 | ₩5,873 | +2.34% | 16.1만 |
|---|
| 2026.02.18 | ₩5,753 | ₩5,793 | ₩5,578 | ₩5,780 | +0.47% | 12.8만 |
|---|
| 2026.02.17 | ₩5,565 | ₩5,780 | ₩5,444 | ₩5,780 | +3.86% | 17.9만 |
|---|
| 2026.02.13 | ₩4,908 | ₩5,941 | ₩4,720 | ₩5,578 | +13.66% | 36.2만 |
|---|
| 2026.02.12 | ₩5,149 | ₩5,310 | ₩4,921 | ₩4,988 | -3.12% | 22.3만 |
|---|
| 2026.02.11 | ₩5,391 | ₩5,391 | ₩5,069 | ₩5,149 | -4.48% | 10.6만 |
|---|
| 2026.02.10 | ₩5,498 | ₩5,659 | ₩5,364 | ₩5,364 | -2.44% | 17만 |
|---|
| 2026.02.09 | ₩5,297 | ₩5,471 | ₩5,042 | ₩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 | ₩5,444 | ₩5,190 | ₩5,270 | -2.24% | 12.6만 |
|---|
| 2026.02.04 | ₩5,780 | ₩5,780 | ₩5,351 | ₩5,471 | -5.34% | 19.3만 |
|---|
| 2026.02.03 | ₩5,686 | ₩5,793 | ₩5,377 | ₩5,766 | +1.42% | 43.7만 |
|---|
| 2026.02.02 | ₩5,833 | ₩6,021 | ₩5,578 | ₩5,686 | -2.53% | 26.3만 |
|---|
| 2026.01.30 | ₩5,753 | ₩6,115 | ₩5,699 | ₩5,914 | +2.80% | 18.7만 |
|---|
| 2026.01.29 | ₩5,873 | ₩5,927 | ₩5,646 | ₩5,847 | -0.46% | 15.5만 |
|---|
| 2026.01.28 | ₩6,075 | ₩6,088 | ₩5,900 | ₩5,954 | -1.99% | 12.5만 |
|---|
| 2026.01.27 | ₩6,008 | ₩6,128 | ₩5,793 | ₩6,128 | +2.01% | 15만 |
|---|
| 2026.01.26 | ₩5,967 | ₩6,088 | ₩5,833 | ₩6,075 | +1.80% | 17만 |
|---|
| 2026.01.23 | ₩5,605 | ₩6,115 | ₩5,578 | ₩5,954 | +6.22% | 32.3만 |
|---|
| 2026.01.22 | ₩5,216 | ₩5,619 | ₩5,123 | ₩5,538 | +6.17% | 24.8만 |
|---|
| 2026.01.21 | ₩5,055 | ₩5,216 | ₩5,015 | ₩5,216 | +3.18% | 12.4만 |
|---|
| 2026.01.20 | ₩5,230 | ₩5,230 | ₩4,908 | ₩5,055 | -3.33% | 25.6만 |
|---|
| 2026.01.16 | ₩4,653 | ₩5,283 | ₩4,653 | ₩5,230 | +12.39% | 31.8만 |
|---|
| 2026.01.15 | ₩4,693 | ₩4,814 | ₩4,546 | ₩4,640 | -1.14% | 12.6만 |
|---|
| 2026.01.14 | ₩4,680 | ₩4,814 | ₩4,465 | ₩4,720 | +0.86% | 34.4만 |
|---|
| 2026.01.13 | ₩4,559 | ₩4,559 | ₩4,345 | ₩4,425 | -2.94% | 20.6만 |
|---|
| 2026.01.12 | ₩4,626 | ₩4,787 | ₩4,533 | ₩4,586 | -0.87% | 44.6만 |
|---|
| 2026.01.09 | ₩4,425 | ₩4,573 | ₩4,385 | ₩4,559 | +3.03% | 19.7만 |
|---|
| 2026.01.08 | ₩4,412 | ₩4,519 | ₩4,331 | ₩4,398 | -0.30% | 27.8만 |
|---|
| 2026.01.07 | ₩4,600 | ₩4,613 | ₩4,318 | ₩4,412 | -4.08% | 23.8만 |
|---|
| 2026.01.06 | ₩4,586 | ₩4,653 | ₩4,452 | ₩4,586 | 0.00% | 21.5만 |
|---|
| 2026.01.05 | ₩4,720 | ₩4,828 | ₩4,586 | ₩4,653 | -1.42% | 23.2만 |
|---|
| 2026.01.02 | ₩4,680 | ₩4,841 | ₩4,506 | ₩4,653 | -0.57% | 17.4만 |
|---|
| 2025.12.31 | ₩4,626 | ₩4,707 | ₩4,573 | ₩4,626 | 0.00% | 10.9만 |
|---|
| 2025.12.30 | ₩4,573 | ₩4,680 | ₩4,559 | ₩4,626 | +1.17% | 17.7만 |
|---|
| 2025.12.29 | ₩4,573 | ₩4,747 | ₩4,425 | ₩4,613 | +0.88% | 23.9만 |
|---|
| 2025.12.26 | ₩4,720 | ₩4,774 | ₩4,573 | ₩4,613 | -2.27% | 21.9만 |
|---|
| 2025.12.24 | ₩4,519 | ₩4,895 | ₩4,519 | ₩4,720 | +4.45% | 24.1만 |
|---|
| 2025.12.23 | ₩4,600 | ₩4,774 | ₩4,559 | ₩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 | ₩4,720 | ₩4,559 | ₩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 | ₩4,559 | ₩4,586 | ₩4,358 | ₩4,465 | -2.06% | 28.1만 |
|---|
| 2025.12.15 | ₩4,693 | ₩4,707 | ₩4,533 | ₩4,559 | -2.86% | 16.7만 |
|---|
| 2025.12.12 | ₩4,667 | ₩4,787 | ₩4,613 | ₩4,640 | -0.57% | 14.6만 |
|---|
| 2025.12.11 | ₩4,693 | ₩4,801 | ₩4,600 | ₩4,734 | +0.86% | 12.2만 |
|---|
| 2025.12.10 | ₩4,760 | ₩4,774 | ₩4,506 | ₩4,693 | -1.41% | 19만 |
|---|
| 2025.12.09 | ₩4,626 | ₩4,734 | ₩4,465 | ₩4,734 | +2.32% | 21.7만 |
|---|
| 2025.12.08 | ₩4,760 | ₩4,854 | ₩4,573 | ₩4,626 | -2.82% | 18.5만 |
|---|
| 2025.12.05 | ₩4,734 | ₩4,935 | ₩4,667 | ₩4,693 | -0.85% | 18.1만 |
|---|
| 2025.12.04 | ₩4,693 | ₩4,868 | ₩4,693 | ₩4,760 | +1.43% | 10.3만 |
|---|
| 2025.12.03 | ₩4,801 | ₩4,801 | ₩4,586 | ₩4,707 | -1.96% | 24만 |
|---|
| 2025.12.02 | ₩4,828 | ₩5,029 | ₩4,760 | ₩4,828 | 0.00% | 15.9만 |
|---|
| 2025.12.01 | ₩4,962 | ₩5,082 | ₩4,774 | ₩4,814 | -2.97% | 32.5만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,230 | ₩4,921 | ₩4,962 | -5.13% | 15.9만 |
|---|
| 2025.11.26 | ₩5,029 | ₩5,270 | ₩5,029 | ₩5,243 | +4.27% | 16.1만 |
|---|
| 2025.11.25 | ₩5,069 | ₩5,176 | ₩4,962 | ₩5,029 | -0.79% | 17.3만 |
|---|
| 2025.11.24 | ₩5,042 | ₩5,149 | ₩4,881 | ₩5,029 | -0.27% | 29.3만 |
|---|
| 2025.11.21 | ₩5,069 | ₩5,243 | ₩4,988 | ₩5,082 | +0.26% | 27.3만 |
|---|
| 2025.11.20 | ₩5,485 | ₩5,485 | ₩5,149 | ₩5,149 | -6.11% | 30.5만 |
|---|
| 2025.11.19 | ₩5,270 | ₩5,471 | ₩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 | ₩5,015 | ₩5,377 | ₩4,908 | ₩5,176 | +3.21% | 18.4만 |
|---|
| 2025.11.14 | ₩4,828 | ₩5,109 | ₩4,707 | ₩5,029 | +4.17% | 12.6만 |
|---|
| 2025.11.13 | ₩5,069 | ₩5,123 | ₩4,908 | ₩5,015 | -1.06% | 25만 |
|---|
| 2025.11.12 | ₩5,257 | ₩5,257 | ₩5,002 | ₩5,069 | -3.57% | 18.5만 |
|---|
| 2025.11.11 | ₩5,270 | ₩5,404 | ₩5,069 | ₩5,310 | +0.76% | 12.7만 |
|---|
| 2025.11.10 | ₩5,109 | ₩5,404 | ₩5,015 | ₩5,324 | +4.20% | 16.7만 |
|---|
| 2025.11.07 | ₩4,519 | ₩5,096 | ₩4,492 | ₩5,055 | +11.87% | 26만 |
|---|
| 2025.11.06 | ₩4,693 | ₩4,734 | ₩4,506 | ₩4,559 | -2.86% | 19.6만 |
|---|
| 2025.11.05 | ₩4,868 | ₩4,948 | ₩4,519 | ₩4,693 | -3.58% | 19.7만 |
|---|
| 2025.11.04 | ₩4,935 | ₩5,243 | ₩4,828 | ₩4,854 | -1.63% | 13.1만 |
|---|
| 2025.11.03 | ₩5,163 | ₩5,163 | ₩4,935 | ₩5,069 | -1.82% | 10.8만 |
|---|
| 2025.10.31 | ₩4,921 | ₩5,391 | ₩4,921 | ₩5,190 | +5.45% | 37.9만 |
|---|
| 2025.10.30 | ₩5,015 | ₩5,069 | ₩4,881 | ₩4,921 | -1.87% | 10.5만 |
|---|
| 2025.10.29 | ₩4,935 | ₩5,149 | ₩4,881 | ₩4,948 | +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 | ₩5,055 | ₩5,082 | -4.05% | 31.7만 |
|---|
| 2025.10.24 | ₩5,485 | ₩5,565 | ₩5,243 | ₩5,324 | -2.93% | 16.1만 |
|---|
| 2025.10.23 | ₩5,364 | ₩5,552 | ₩5,364 | ₩5,391 | +0.50% | 11.5만 |
|---|
| 2025.10.22 | ₩5,444 | ₩5,632 | ₩5,203 | ₩5,310 | -2.46% | 21.5만 |
|---|
| 2025.10.21 | ₩5,511 | ₩5,699 | ₩5,391 | ₩5,525 | +0.24% | 26.6만 |
|---|
| 2025.10.20 | ₩5,418 | ₩5,592 | ₩5,297 | ₩5,377 | -0.74% | 38.7만 |
|---|
| 2025.10.17 | ₩5,766 | ₩6,101 | ₩5,149 | ₩5,351 | -7.21% | 161.8만 |
|---|
| 2025.10.16 | ₩7,080 | ₩7,282 | ₩6,960 | ₩7,214 | +1.89% | 25만 |
|---|
| 2025.10.15 | ₩7,027 | ₩7,201 | ₩6,960 | ₩7,147 | +1.72% | 6만 |
|---|
| 2025.10.14 | ₩6,906 | ₩7,121 | ₩6,893 | ₩7,067 | +2.33% | 9만 |
|---|
| 2025.10.13 | ₩7,013 | ₩7,147 | ₩6,919 | ₩7,013 | 0.00% | 8.6만 |
|---|
| 2025.10.10 | ₩7,389 | ₩7,389 | ₩6,732 | ₩6,893 | -6.72% | 27.4만 |
|---|