시장 데이터를 불러오는 중
전체 종목
베리셀 과거 주가
Vericel Corporation - Common Stock · VCEL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vericel Corporation - Common Stock · VCEL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,814 | ₩55,584 | ₩52,969 | ₩53,773 | -0.07% | 322.1만 |
| 2026.09.28–2026.10.02 | ₩53,344 | ₩55,087 | ₩52,687 | ₩53,840 | +0.93% | 273.2만 |
| 2026.09.21–2026.09.25 | ₩53,746 | ₩54,202 | ₩51,239 | ₩53,250 | -0.92% | 209.5만 |
| 2026.09.14–2026.09.18 | ₩51,735 | ₩54,806 | ₩51,225 | ₩53,666 | +3.73% | 343.8만 |
| 2026.09.08–2026.09.11 | ₩53,223 | ₩53,264 | ₩50,086 | ₩51,413 | -3.40% | 162.1만 |
| 2026.08.31–2026.09.04 | ₩54,283 | ₩55,637 | ₩52,754 | ₩53,894 | -0.72% | 229.7만 |
| 2026.08.24–2026.08.28 | ₩57,233 | ₩58,118 | ₩54,323 | ₩54,913 | -4.05% | 261.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,668 |
| ₩61,698 |
| ₩55,892 |
| ₩57,233 |
| -2.45% |
| 267.1만 |
| 2026.08.10–2026.08.14 | ₩59,647 | ₩61,859 | ₩57,863 | ₩59,271 | -0.63% | 192.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,658 | ₩63,388 | ₩59,446 | ₩60,465 | -1.94% | 221.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,988 | ₩66,137 | ₩60,572 | ₩61,631 | +1.06% | 284.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,423 | ₩62,892 | ₩58,936 | ₩60,411 | -3.22% | 260.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,503 | ₩65,373 | ₩59,754 | ₩62,543 | +0.06% | 226.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,530 | ₩64,810 | ₩61,591 | ₩63,026 | +0.79% | 251.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,202 | ₩63,107 | ₩58,373 | ₩62,999 | +2.94% | 276.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,578 | ₩62,516 | ₩52,687 | ₩61,994 | +13.59% | 469.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,247 | ₩54,444 | ₩49,898 | ₩53,773 | +7.02% | 358.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,785 | ₩52,365 | ₩47,900 | ₩50,233 | +2.97% | 248.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,158 | ₩49,496 | ₩42,925 | ₩48,678 | +10.23% | 333.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,666 | ₩47,672 | ₩44,574 | ₩44,695 | -4.22% | 179.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,293 | ₩48,745 | ₩44,293 | ₩46,572 | +5.15% | 317.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,239 | ₩45,499 | ₩42,925 | ₩44,293 | +0.12% | 294.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,591 | ₩54,779 | ₩42,724 | ₩44,869 | -5.72% | 458.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,538 | ₩50,434 | ₩44,400 | ₩47,699 | +0.34% | 331.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,712 | ₩48,275 | ₩44,561 | ₩47,793 | +0.17% | 258.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,084 | ₩48,088 | ₩44,239 | ₩47,846 | +6.13% | 242.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,727 | ₩46,814 | ₩44,239 | ₩45,191 | -1.17% | 199만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,398 | ₩47,202 | ₩39,103 | ₩45,781 | +16.20% | 420.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,247 | ₩46,049 | ₩38,821 | ₩39,344 | -9.02% | 477.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,971 | ₩44,883 | ₩41,959 | ₩42,120 | -4.21% | 413.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,507 | ₩46,653 | ₩41,785 | ₩43,635 | -1.96% | 293.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,331 | ₩48,409 | ₩44,252 | ₩45,204 | -2.43% | 242.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,997 | ₩51,856 | ₩46,948 | ₩47,846 | -6.18% | 275.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,356 | ₩52,271 | ₩47,565 | ₩51,078 | +5.63% | 180.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,181 | ₩49,026 | ₩45,030 | ₩48,222 | +0.08% | 192.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,289 | ₩50,407 | ₩46,706 | ₩48,530 | +0.50% | 218.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,555 | ₩51,360 | ₩47,672 | ₩48,248 | -4.56% | 218.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,879 | ₩52,942 | ₩48,074 | ₩50,756 | +3.84% | 187.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,601 | ₩52,392 | ₩48,262 | ₩50,153 | -2.81% | 269.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,498 | ₩55,852 | ₩47,377 | ₩51,708 | +8.87% | 360.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,992 | ₩50,904 | ₩47,457 | ₩47,752 | -4.48% | 164.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,611 | ₩51,158 | ₩47,873 | ₩50,501 | +3.89% | 191.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,549 | ₩49,764 | ₩46,653 | ₩48,342 | -2.44% | 375.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,361 | ₩51,896 | ₩48,476 | ₩48,999 | -0.73% | 348.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,344 | ₩54,216 | ₩48,074 | ₩48,584 | -8.92% | 268.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,103 | ₩57,233 | ₩51,400 | ₩53,974 | +1.64% | 306.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,398 | ₩54,162 | ₩50,300 | ₩53,076 | -0.60% | 229.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,250 | ₩55,865 | ₩50,971 | ₩53,451 | +0.38% | 262.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,773 | ₩57,662 | ₩46,103 | ₩52,218 | +11.64% | 530.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,745 | ₩49,603 | ₩45,271 | ₩47,015 | -3.55% | 262.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,940 | ₩49,549 | ₩47,243 | ₩48,704 | +1.59% | 227.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,193 | ₩47,953 | ₩42,415 | ₩47,363 | +9.66% | 414.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,266 | ₩44,266 | ₩42,026 | ₩42,710 | -3.51% | 55.3만 |
|---|