차AI헬스케어 [025620] KOSPI
5,340 원
전일대비:
▼
100
(-1.84%)
시가
5,440
고가
5,470
저가
4,995
거래량
11,700
거래대금
62 백만
시가총액
972 억
52주 최고
15,710
52주 최저
3,795
📈 주가 차트 (최근 20일)
차AI헬스케어
025620
120봉
💬 차AI헬스케어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5,340 | -100 | -1.84% | 5,440 | 5,470 | 4,995 | 11,700 |
| 2026-10-23 | 5,440 | -40 | -0.73% | 5,480 | 5,480 | 5,230 | 5,343 |
| 2026-10-22 | 5,480 | 50 | 0.92% | 5,430 | 5,540 | 5,400 | 4,080 |
| 2026-10-21 | 5,430 | 50 | 0.93% | 5,440 | 5,590 | 5,240 | 9,168 |
| 2026-10-20 | 5,380 | -20 | -0.37% | 5,380 | 5,490 | 5,340 | 6,699 |
| 2026-10-19 | 5,400 | 90 | 1.69% | 5,300 | 5,460 | 5,160 | 3,469 |
| 2026-10-16 | 5,310 | 50 | 0.95% | 5,260 | 5,500 | 5,160 | 6,172 |
| 2026-10-15 | 5,260 | -50 | -0.94% | 5,300 | 5,300 | 4,950 | 11,002 |
| 2026-10-14 | 5,310 | -110 | -2.03% | 5,660 | 5,660 | 5,230 | 2,332 |
| 2026-10-13 | 5,420 | 30 | 0.56% | 5,490 | 5,600 | 5,170 | 8,934 |
| 2026-10-12 | 5,390 | -160 | -2.88% | 5,570 | 5,580 | 5,150 | 10,896 |
| 2026-10-08 | 5,550 | 70 | 1.28% | 5,500 | 5,580 | 5,370 | 11,036 |
| 2026-10-07 | 5,480 | 0 | 0.00% | 5,370 | 5,650 | 5,370 | 5,201 |
| 2026-10-06 | 5,480 | 240 | 4.58% | 5,200 | 5,480 | 5,100 | 23,526 |
| 2026-10-02 | 5,240 | 10 | 0.19% | 5,230 | 5,240 | 5,080 | 12,936 |
| 2026-10-01 | 5,230 | 180 | 3.56% | 4,990 | 5,250 | 4,880 | 14,045 |
| 2026-09-30 | 5,050 | -110 | -2.13% | 5,120 | 5,120 | 4,980 | 2,936 |
| 2026-09-29 | 5,160 | 70 | 1.38% | 5,260 | 5,260 | 4,920 | 18,636 |
| 2026-09-28 | 5,090 | 370 | 7.84% | 4,745 | 5,300 | 4,745 | 33,800 |
| 2026-09-23 | 4,720 | 30 | 0.64% | 4,800 | 4,880 | 4,690 | 16,024 |