차AI헬스케어 [025620] KOSPI
4,905 원
전일대비:
▲
205
(4.36%)
시가
4,715
고가
5,150
저가
4,700
거래량
10,041
거래대금
49 백만
시가총액
893 억
52주 최고
19,780
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,905 | 205 | 4.36% | 4,715 | 5,150 | 4,700 | 10,041 |
| 2026-08-21 | 4,700 | -110 | -2.29% | 4,825 | 4,855 | 4,610 | 6,314 |
| 2026-08-20 | 4,810 | 110 | 2.34% | 4,675 | 4,860 | 4,675 | 3,400 |
| 2026-08-19 | 4,700 | -75 | -1.57% | 4,780 | 4,920 | 4,635 | 4,381 |
| 2026-08-18 | 4,775 | -305 | -6.00% | 5,000 | 5,000 | 4,700 | 9,037 |
| 2026-08-14 | 5,080 | 40 | 0.79% | 5,010 | 5,270 | 5,010 | 12,865 |
| 2026-08-13 | 5,040 | -40 | -0.79% | 5,090 | 5,130 | 4,950 | 9,346 |
| 2026-08-12 | 5,080 | 70 | 1.40% | 5,110 | 5,790 | 4,955 | 32,367 |
| 2026-08-11 | 5,010 | 160 | 3.30% | 5,070 | 5,330 | 4,900 | 26,456 |
| 2026-08-10 | 4,850 | 140 | 2.97% | 4,715 | 5,060 | 4,700 | 7,250 |
| 2026-08-07 | 4,710 | 10 | 0.21% | 4,700 | 4,790 | 4,620 | 3,513 |
| 2026-08-06 | 4,700 | -10 | -0.21% | 4,835 | 4,835 | 4,645 | 2,723 |
| 2026-08-05 | 4,710 | 25 | 0.53% | 4,680 | 4,875 | 4,630 | 9,998 |
| 2026-08-04 | 4,685 | 110 | 2.40% | 4,670 | 4,795 | 4,550 | 7,792 |
| 2026-08-03 | 4,575 | 285 | 6.64% | 4,435 | 4,690 | 4,285 | 9,834 |
| 2026-07-31 | 4,290 | 350 | 8.88% | 3,940 | 4,380 | 3,910 | 16,482 |
| 2026-07-30 | 3,940 | 15 | 0.38% | 3,925 | 4,015 | 3,885 | 8,633 |
| 2026-07-29 | 3,925 | -155 | -3.80% | 4,050 | 4,170 | 3,795 | 23,107 |
| 2026-07-28 | 4,080 | -270 | -6.21% | 4,480 | 4,480 | 3,950 | 24,652 |
| 2026-07-27 | 4,350 | 30 | 0.69% | 4,320 | 4,500 | 4,295 | 15,917 |