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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,938 | ₩18,372 | ₩16,603 | ₩17,702 | +4.51% | 171.7만 |
| 2026.09.28–2026.10.02 | ₩15,584 | ₩17,099 | ₩15,196 | ₩17,045 | +9.37% | 159.9만 |
| 2026.09.21–2026.09.25 | ₩14,794 | ₩16,388 | ₩14,218 | ₩15,866 | +7.25% | 171.9만 |
| 2026.09.14–2026.09.18 | ₩13,226 | ₩15,075 | ₩13,079 | ₩14,767 | +11.65% | 155.4만 |
| 2026.09.08–2026.09.11 | ₩15,048 | ₩15,048 | ₩12,864 | ₩13,239 | -12.02% | 93.7만 |
| 2026.08.31–2026.09.04 | ₩13,749 | ₩15,263 | ₩13,186 | ₩15,008 | +9.16% | 148.8만 |
| 2026.08.24–2026.08.28 | ₩13,521 | ₩14,432 | ₩12,945 | ₩13,869 | +2.58% | 142만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,600 |
| ₩13,963 |
| ₩10,345 |
| ₩13,481 |
| +27.18% |
| 312.5만 |
| 2026.08.10–2026.08.14 | ₩10,586 | ₩11,457 | ₩9,903 | ₩10,519 | -0.63% | 305.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,030 | ₩10,814 | ₩5,816 | ₩10,412 | +72.67% | 806.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,218 | ₩6,526 | ₩5,682 | ₩5,896 | -5.17% | 53.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,901 | ₩7,209 | ₩5,963 | ₩6,177 | -10.49% | 111.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,494 | ₩7,705 | ₩5,132 | ₩6,834 | +24.39% | 198.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,646 | ₩7,008 | ₩5,427 | ₩5,440 | -18.15% | 137.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,293 | ₩6,834 | ₩5,239 | ₩6,781 | +28.10% | 171.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,333 | ₩5,574 | ₩4,998 | ₩5,320 | -0.25% | 307.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,293 | ₩5,548 | ₩5,119 | ₩5,373 | +1.52% | 92.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,722 | ₩5,775 | ₩5,172 | ₩5,239 | -8.43% | 100.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,708 | ₩6,097 | ₩5,360 | ₩5,601 | -1.88% | 140.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,137 | ₩6,258 | ₩5,534 | ₩5,802 | -5.46% | 85.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,057 | ₩6,499 | ₩5,253 | ₩6,137 | +1.33% | 110.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,534 | ₩7,491 | ₩5,507 | ₩6,110 | +10.41% | 241.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,936 | ₩6,124 | ₩5,373 | ₩5,507 | -7.22% | 97.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,990 | ₩6,298 | ₩5,507 | ₩5,950 | -0.67% | 72.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,781 | ₩7,156 | ₩5,561 | ₩5,976 | -11.86% | 92.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,593 | ₩7,839 | ₩6,271 | ₩6,888 | +4.47% | 140.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,038 | ₩6,754 | ₩5,038 | ₩6,714 | +33.24% | 149.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,092 | ₩5,226 | ₩4,837 | ₩4,971 | -2.37% | 60.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,360 | ₩5,641 | ₩4,730 | ₩5,119 | -4.50% | 99.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,030 | ₩6,405 | ₩5,159 | ₩5,293 | -12.22% | 120.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,271 | ₩6,874 | ₩5,749 | ₩5,896 | -5.98% | 74만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,593 | ₩7,343 | ₩6,258 | ₩6,365 | -3.46% | 106만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,419 | ₩7,933 | ₩6,218 | ₩6,740 | +5.01% | 185.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,561 | ₩6,445 | ₩5,387 | ₩6,419 | +15.42% | 78.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,293 | ₩5,936 | ₩4,717 | ₩5,574 | +5.32% | 101.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,829 | ₩6,017 | ₩5,092 | ₩5,226 | -10.34% | 133.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,963 | ₩6,124 | ₩5,641 | ₩5,909 | -0.90% | 78.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,226 | ₩6,110 | ₩4,904 | ₩5,950 | +13.85% | 95만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,623 | ₩5,280 | ₩4,342 | ₩5,226 | +13.04% | 143.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,717 | ₩4,824 | ₩4,315 | ₩4,556 | -3.41% | 116만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,569 | ₩4,837 | ₩4,422 | ₩4,650 | +1.76% | 69.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,596 | ₩4,891 | ₩4,516 | ₩4,610 | +0.29% | 81.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,690 | ₩4,717 | ₩4,355 | ₩4,636 | -1.14% | 119.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,757 | ₩4,851 | ₩4,462 | ₩4,636 | -2.54% | 86.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,958 | ₩5,079 | ₩4,583 | ₩4,690 | -5.41% | 100.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,038 | ₩5,266 | ₩4,878 | ₩4,958 | -1.60% | 78.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,012 | ₩5,481 | ₩4,904 | ₩5,079 | +1.34% | 117.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,105 | ₩5,400 | ₩4,703 | ₩5,025 | -1.57% | 85.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,159 | ₩5,239 | ₩4,489 | ₩5,052 | -2.08% | 89.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,293 | ₩5,387 | ₩4,878 | ₩5,186 | -2.03% | 112.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,414 | ₩5,695 | ₩5,199 | ₩5,320 | -1.73% | 114.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,008 | ₩7,276 | ₩5,146 | ₩5,347 | -23.71% | 210.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,384 | ₩7,384 | ₩6,727 | ₩6,888 | -6.72% | 27.4만 |
|---|