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 | ₩53,775 | ₩55,544 | ₩52,931 | ₩53,735 | -0.07% | 322.1만 |
| 2026.09.28–2026.10.02 | ₩53,306 | ₩55,048 | ₩52,649 | ₩53,802 | +0.93% | 273.2만 |
| 2026.09.21–2026.09.25 | ₩53,708 | ₩54,164 | ₩51,202 | ₩53,212 | -0.92% | 209.5만 |
| 2026.09.14–2026.09.18 | ₩51,698 | ₩54,767 | ₩51,189 | ₩53,628 | +3.73% | 343.8만 |
| 2026.09.08–2026.09.11 | ₩53,185 | ₩53,226 | ₩50,050 | ₩51,376 | -3.40% | 162.1만 |
| 2026.08.31–2026.09.04 | ₩54,244 | ₩55,597 | ₩52,716 | ₩53,855 | -0.72% | 229.7만 |
| 2026.08.24–2026.08.28 | ₩57,192 | ₩58,076 | ₩54,284 | ₩54,874 | -4.05% | 261.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,626 |
| ₩61,654 |
| ₩55,852 |
| ₩57,192 |
| -2.45% |
| 267.1만 |
| 2026.08.10–2026.08.14 | ₩59,604 | ₩61,815 | ₩57,822 | ₩59,229 | -0.63% | 192.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,614 | ₩63,343 | ₩59,403 | ₩60,422 | -1.94% | 221.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,944 | ₩66,090 | ₩60,529 | ₩61,587 | +1.06% | 284.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,378 | ₩62,847 | ₩58,894 | ₩60,368 | -3.22% | 260.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,458 | ₩65,326 | ₩59,711 | ₩62,499 | +0.06% | 226.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,485 | ₩64,763 | ₩61,547 | ₩62,981 | +0.79% | 251.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,159 | ₩63,061 | ₩58,331 | ₩62,954 | +2.94% | 276.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,539 | ₩62,472 | ₩52,649 | ₩61,949 | +13.59% | 469.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,211 | ₩54,405 | ₩49,862 | ₩53,735 | +7.02% | 358.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,750 | ₩52,328 | ₩47,866 | ₩50,197 | +2.97% | 248.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,127 | ₩49,460 | ₩42,894 | ₩48,643 | +10.23% | 333.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,633 | ₩47,638 | ₩44,542 | ₩44,663 | -4.22% | 179.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,261 | ₩48,710 | ₩44,261 | ₩46,539 | +5.15% | 317.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,207 | ₩45,467 | ₩42,894 | ₩44,261 | +0.12% | 294.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,557 | ₩54,740 | ₩42,693 | ₩44,837 | -5.72% | 458.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,504 | ₩50,398 | ₩44,368 | ₩47,665 | +0.34% | 331.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,678 | ₩48,241 | ₩44,529 | ₩47,758 | +0.17% | 258.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,051 | ₩48,053 | ₩44,207 | ₩47,812 | +6.13% | 242.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,695 | ₩46,780 | ₩44,207 | ₩45,159 | -1.17% | 199만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,370 | ₩47,169 | ₩39,075 | ₩45,748 | +16.20% | 420.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,216 | ₩46,016 | ₩38,794 | ₩39,316 | -9.02% | 477.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,939 | ₩44,850 | ₩41,929 | ₩42,090 | -4.21% | 413.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,475 | ₩46,619 | ₩41,755 | ₩43,604 | -1.96% | 293.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,298 | ₩48,375 | ₩44,221 | ₩45,172 | -2.43% | 242.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,961 | ₩51,819 | ₩46,914 | ₩47,812 | -6.18% | 275.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,321 | ₩52,234 | ₩47,531 | ₩51,041 | +5.63% | 180.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,147 | ₩48,991 | ₩44,998 | ₩48,187 | +0.08% | 192.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,254 | ₩50,371 | ₩46,673 | ₩48,495 | +0.50% | 218.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,519 | ₩51,323 | ₩47,638 | ₩48,214 | -4.56% | 218.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,844 | ₩52,904 | ₩48,040 | ₩50,720 | +3.84% | 187.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,564 | ₩52,355 | ₩48,227 | ₩50,117 | -2.81% | 269.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,464 | ₩55,812 | ₩47,343 | ₩51,671 | +8.87% | 360.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,956 | ₩50,867 | ₩47,423 | ₩47,718 | -4.48% | 164.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,576 | ₩51,122 | ₩47,839 | ₩50,465 | +3.89% | 191.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,514 | ₩49,728 | ₩46,619 | ₩48,308 | -2.44% | 375.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,326 | ₩51,859 | ₩48,442 | ₩48,964 | -0.73% | 348.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,306 | ₩54,177 | ₩48,040 | ₩48,549 | -8.92% | 268.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,065 | ₩57,192 | ₩51,363 | ₩53,936 | +1.64% | 306.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,360 | ₩54,123 | ₩50,264 | ₩53,038 | -0.60% | 229.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,212 | ₩55,825 | ₩50,934 | ₩53,413 | +0.38% | 262.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,740 | ₩57,621 | ₩46,070 | ₩52,180 | +11.64% | 530.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,710 | ₩49,567 | ₩45,239 | ₩46,981 | -3.55% | 262.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,906 | ₩49,514 | ₩47,209 | ₩48,670 | +1.59% | 227.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,162 | ₩47,919 | ₩42,385 | ₩47,330 | +9.66% | 414.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,234 | ₩44,234 | ₩41,996 | ₩42,680 | -3.51% | 55.3만 |
|---|