시장 데이터를 불러오는 중
전체 종목
발네바 ADR 과거 주가
Valneva SE - American Depositary Shares · VALN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valneva SE - American Depositary Shares · VALN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,786 | ₩7,786 | ₩7,678 | ₩7,745 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,520 | ₩7,692 | ₩7,520 | ₩7,625 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,863 | ₩8,027 | ₩7,863 | ₩7,866 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,094 | ₩8,094 | ₩7,745 | ₩7,853 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,893 | ₩8,020 | ₩7,638 | ₩7,792 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,826 | ₩7,897 | ₩7,678 | ₩7,692 | -1.71% | 4만 |
| 2026.10.01 | ₩8,107 | ₩8,141 | ₩7,906 | ₩7,906 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,295 | ₩8,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,288 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,523 | ₩8,523 | ₩8,208 | ₩8,228 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,375 | ₩8,697 | ₩8,342 | ₩8,670 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,161 | ₩8,288 | ₩8,147 | ₩8,228 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,375 | ₩8,375 | ₩8,147 | ₩8,335 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,764 | ₩8,764 | ₩8,442 | ₩8,509 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,884 | ₩8,898 | ₩8,769 | ₩8,831 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,750 | ₩8,951 | ₩8,750 | ₩8,871 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,777 | ₩8,864 | ₩8,750 | ₩8,791 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,791 | ₩9,085 | ₩8,791 | ₩8,804 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,871 | ₩8,898 | ₩8,590 | ₩8,804 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,898 | ₩8,898 | ₩8,683 | ₩8,777 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,911 | ₩9,112 | ₩8,764 | ₩8,938 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,072 | ₩9,112 | ₩8,764 | ₩8,925 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,898 | ₩9,163 | ₩8,844 | ₩8,965 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,112 | ₩9,219 | ₩8,951 | ₩8,951 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩9,005 | ₩9,407 | ₩8,941 | ₩9,179 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,273 | ₩9,380 | ₩9,206 | ₩9,233 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,528 | ₩9,635 | ₩9,347 | ₩9,461 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,112 | ₩9,581 | ₩9,112 | ₩9,541 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,844 | ₩8,992 | ₩8,616 | ₩8,804 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,509 | ₩8,552 | ₩8,429 | ₩8,442 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,777 | ₩8,817 | ₩8,616 | ₩8,616 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,925 | ₩8,925 | ₩8,764 | ₩8,791 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,099 | ₩9,112 | ₩8,791 | ₩8,971 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩9,005 | ₩9,313 | ₩8,978 | ₩9,085 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,951 | ₩9,112 | ₩8,844 | ₩9,045 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,072 | ₩9,459 | ₩8,996 | ₩9,327 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,179 | ₩9,246 | ₩8,965 | ₩9,139 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,434 | ₩9,517 | ₩9,166 | ₩9,166 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,166 | ₩9,340 | ₩9,081 | ₩9,206 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,621 | ₩9,782 | ₩9,420 | ₩9,461 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,380 | ₩9,796 | ₩9,152 | ₩9,554 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,303 | ₩7,571 | ₩7,303 | ₩7,571 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,585 | ₩7,638 | ₩7,290 | ₩7,437 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,692 | ₩7,812 | ₩7,370 | ₩7,491 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,236 | ₩7,236 | ₩6,968 | ₩7,102 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,169 | ₩7,196 | ₩6,995 | ₩7,102 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,129 | ₩7,169 | ₩6,874 | ₩6,941 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩7,008 | ₩7,156 | ₩6,995 | ₩7,008 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,928 | ₩6,995 | ₩6,888 | ₩6,888 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,834 | ₩6,854 | ₩6,722 | ₩6,794 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,821 | ₩6,821 | ₩6,593 | ₩6,660 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,794 | ₩6,834 | ₩6,727 | ₩6,815 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,821 | ₩6,874 | ₩6,700 | ₩6,794 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,700 | ₩6,901 | ₩6,691 | ₩6,781 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,660 | ₩6,781 | ₩6,566 | ₩6,646 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,459 | ₩6,476 | ₩6,365 | ₩6,405 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,499 | ₩6,566 | ₩6,365 | ₩6,405 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,660 | ₩6,673 | ₩6,526 | ₩6,566 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,606 | ₩6,687 | ₩6,499 | ₩6,606 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,740 | ₩6,740 | ₩6,486 | ₩6,486 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,687 | ₩6,767 | ₩6,646 | ₩6,700 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,801 | ₩6,979 | ₩6,794 | ₩6,807 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,834 | ₩6,888 | ₩6,794 | ₩6,868 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,888 | ₩7,002 | ₩6,781 | ₩6,848 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,075 | ₩7,142 | ₩6,988 | ₩7,049 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,995 | ₩7,008 | ₩6,767 | ₩6,767 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,049 | ₩7,250 | ₩6,982 | ₩7,095 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,062 | ₩7,236 | ₩7,049 | ₩7,116 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,102 | ₩7,209 | ₩7,008 | ₩7,049 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,250 | ₩7,102 | ₩7,236 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,069 | ₩7,276 | ₩6,915 | ₩7,002 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,035 | ₩7,317 | ₩6,821 | ₩6,821 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,062 | ₩7,424 | ₩6,861 | ₩7,008 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,035 | ₩7,116 | ₩6,834 | ₩6,928 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,767 | ₩6,995 | ₩6,754 | ₩6,955 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,821 | ₩6,982 | ₩6,767 | ₩6,982 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,169 | ₩7,196 | ₩7,008 | ₩7,008 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,183 | ₩7,276 | ₩7,154 | ₩7,236 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,062 | ₩7,283 | ₩7,012 | ₩7,169 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,290 | ₩7,290 | ₩7,129 | ₩7,209 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,156 | ₩7,357 | ₩7,156 | ₩7,169 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,236 | ₩7,263 | ₩7,102 | ₩7,183 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,330 | ₩7,330 | ₩7,102 | ₩7,223 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,049 | ₩7,223 | ₩7,022 | ₩7,176 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,901 | ₩7,142 | ₩6,878 | ₩7,089 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩7,008 | ₩7,196 | ₩6,995 | ₩7,049 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,276 | ₩7,370 | ₩7,049 | ₩7,116 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,263 | ₩7,303 | ₩7,149 | ₩7,149 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,946 | ₩7,946 | ₩7,236 | ₩7,343 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,610 | ₩7,759 | ₩7,598 | ₩7,598 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,504 | ₩7,551 | ₩7,424 | ₩7,477 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,665 | ₩7,665 | ₩7,437 | ₩7,544 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,960 | ₩8,174 | ₩7,812 | ₩7,973 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,456 | ₩8,670 | ₩8,174 | ₩8,375 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,509 | ₩8,898 | ₩8,322 | ₩8,442 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,255 | ₩9,018 | ₩8,248 | ₩8,496 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,147 | ₩8,269 | ₩8,099 | ₩8,107 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,866 | ₩8,040 | ₩7,832 | ₩7,946 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,745 | ₩7,879 | ₩7,665 | ₩7,866 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,477 | ₩8,040 | ₩7,477 | ₩7,933 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,518 | ₩7,719 | ₩7,437 | ₩7,719 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,652 | ₩7,759 | ₩7,598 | ₩7,652 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,799 | ₩7,799 | ₩7,544 | ₩7,611 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,920 | ₩8,233 | ₩7,678 | ₩7,960 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,960 | ₩8,368 | ₩7,866 | ₩7,866 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,893 | ₩8,214 | ₩7,719 | ₩8,040 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,268 | ₩8,911 | ₩8,268 | ₩8,442 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,558 | ₩7,558 | ₩7,410 | ₩7,491 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,692 | ₩7,719 | ₩7,451 | ₩7,451 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,142 | ₩7,276 | ₩7,075 | ₩7,250 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,156 | ₩7,183 | ₩7,035 | ₩7,089 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,781 | ₩6,995 | ₩6,781 | ₩6,928 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,250 | ₩7,370 | ₩7,169 | ₩7,169 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,129 | ₩7,370 | ₩7,117 | ₩7,209 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,357 | ₩7,357 | ₩7,142 | ₩7,142 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,424 | ₩7,518 | ₩7,166 | ₩7,410 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,343 | ₩7,530 | ₩7,343 | ₩7,357 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,276 | ₩7,397 | ₩7,183 | ₩7,370 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,437 | ₩7,518 | ₩6,901 | ₩7,142 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,518 | ₩7,610 | ₩6,995 | ₩7,035 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,308 | ₩8,308 | ₩7,946 | ₩7,946 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,335 | ₩8,536 | ₩8,094 | ₩8,094 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,214 | ₩8,214 | ₩7,973 | ₩7,987 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,161 | ₩8,161 | ₩7,933 | ₩8,000 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,402 | ₩8,456 | ₩8,040 | ₩8,080 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,389 | ₩8,603 | ₩8,121 | ₩8,161 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,987 | ₩8,402 | ₩7,987 | ₩8,214 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,335 | ₩8,395 | ₩8,241 | ₩8,281 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,933 | ₩8,441 | ₩7,933 | ₩8,241 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,456 | ₩8,529 | ₩8,269 | ₩8,375 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,946 | ₩7,987 | ₩7,788 | ₩7,973 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,174 | ₩8,348 | ₩7,987 | ₩7,987 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,188 | ₩8,344 | ₩8,094 | ₩8,174 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,858 | ₩8,965 | ₩8,402 | ₩8,402 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,630 | ₩8,777 | ₩8,322 | ₩8,375 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,576 | ₩8,670 | ₩8,214 | ₩8,295 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,657 | ₩8,675 | ₩8,268 | ₩8,268 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,576 | ₩8,737 | ₩8,402 | ₩8,469 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,925 | ₩9,099 | ₩8,603 | ₩8,683 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,791 | ₩9,005 | ₩8,603 | ₩8,603 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,072 | ₩9,206 | ₩8,509 | ₩8,697 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,204 | ₩14,204 | ₩13,816 | ₩13,829 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,137 | ₩14,609 | ₩13,829 | ₩14,064 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,357 | ₩15,357 | ₩14,700 | ₩14,995 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,365 | ₩14,995 | ₩14,365 | ₩14,754 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,869 | ₩14,455 | ₩13,869 | ₩14,084 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,070 | ₩14,392 | ₩13,789 | ₩14,218 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,285 | ₩14,535 | ₩13,896 | ₩14,037 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,928 | ₩15,156 | ₩14,740 | ₩15,022 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,102 | ₩15,772 | ₩14,941 | ₩15,263 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,191 | ₩14,499 | ₩14,070 | ₩14,070 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,110 | ₩14,271 | ₩13,950 | ₩14,097 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,780 | ₩14,963 | ₩14,633 | ₩14,888 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,102 | ₩15,162 | ₩14,626 | ₩14,700 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,534 | ₩14,017 | ₩13,400 | ₩13,735 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,486 | ₩14,843 | ₩14,365 | ₩14,633 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,700 | ₩14,975 | ₩14,693 | ₩14,861 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,754 | ₩15,062 | ₩14,298 | ₩14,660 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,718 | ₩15,879 | ₩15,249 | ₩15,290 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,504 | ₩16,321 | ₩15,504 | ₩16,067 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩15,048 | ₩15,410 | ₩14,874 | ₩15,330 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,941 | ₩15,203 | ₩14,600 | ₩14,713 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,834 | ₩14,834 | ₩14,057 | ₩14,057 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,472 | ₩14,858 | ₩14,399 | ₩14,538 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,816 | ₩14,606 | ₩13,789 | ₩14,432 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,333 | ₩13,789 | ₩13,333 | ₩13,507 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,601 | ₩13,936 | ₩13,400 | ₩13,427 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,851 | ₩12,998 | ₩12,770 | ₩12,985 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,360 | ₩13,521 | ₩13,172 | ₩13,172 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,931 | ₩12,998 | ₩12,805 | ₩12,970 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,650 | ₩12,904 | ₩12,529 | ₩12,717 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,744 | ₩12,837 | ₩12,328 | ₩12,502 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,239 | ₩13,239 | ₩12,811 | ₩12,811 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,275 | ₩12,342 | ₩11,873 | ₩12,154 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,288 | ₩12,315 | ₩12,154 | ₩12,261 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,375 | ₩12,375 | ₩12,208 | ₩12,342 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,650 | ₩12,663 | ₩12,275 | ₩12,610 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,945 | ₩12,945 | ₩12,489 | ₩12,623 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,636 | ₩13,518 | ₩12,596 | ₩12,891 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,476 | ₩12,583 | ₩12,328 | ₩12,382 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,360 | ₩13,466 | ₩13,092 | ₩13,092 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,387 | ₩13,829 | ₩13,387 | ₩13,796 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,105 | ₩13,406 | ₩13,105 | ₩13,293 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,891 | ₩13,561 | ₩12,891 | ₩13,092 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,414 | ₩13,588 | ₩13,400 | ₩13,494 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,588 | ₩13,601 | ₩13,199 | ₩13,454 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,615 | ₩13,896 | ₩13,615 | ₩13,896 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,266 | ₩13,601 | ₩13,146 | ₩13,447 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,601 | ₩13,601 | ₩13,079 | ₩13,079 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,347 | ₩13,347 | ₩13,107 | ₩13,226 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,414 | ₩13,440 | ₩12,971 | ₩13,065 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,904 | ₩13,414 | ₩12,904 | ₩13,253 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,837 | ₩13,440 | ₩12,837 | ₩13,065 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,953 | ₩12,007 | ₩11,752 | ₩11,859 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,953 | ₩12,033 | ₩11,859 | ₩12,000 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,122 | ₩12,007 | ₩11,122 | ₩11,819 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,886 | ₩11,886 | ₩10,814 | ₩11,189 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,832 | ₩12,020 | ₩11,672 | ₩11,779 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,082 | ₩11,337 | ₩11,082 | ₩11,270 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,270 | ₩11,370 | ₩11,182 | ₩11,370 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,453 | ₩11,531 | ₩11,069 | ₩11,203 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,256 | ₩11,578 | ₩11,109 | ₩11,337 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,975 | ₩11,390 | ₩10,747 | ₩10,821 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,136 | ₩11,189 | ₩10,854 | ₩10,908 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,337 | ₩11,404 | ₩10,988 | ₩11,042 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,524 | ₩11,551 | ₩11,069 | ₩11,176 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,807 | ₩11,807 | ₩11,471 | ₩11,524 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,926 | ₩11,940 | ₩11,631 | ₩11,631 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,141 | ₩12,194 | ₩11,981 | ₩11,993 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,926 | ₩11,973 | ₩11,591 | ₩11,899 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,899 | ₩11,926 | ₩11,551 | ₩11,551 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,100 | ₩12,301 | ₩11,953 | ₩11,953 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,154 | ₩12,154 | ₩11,926 | ₩11,926 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,832 | ₩11,873 | ₩11,605 | ₩11,846 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,591 | ₩11,725 | ₩11,472 | ₩11,591 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,852 | ₩11,980 | ₩11,645 | ₩11,752 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,261 | ₩12,330 | ₩11,886 | ₩11,940 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,610 | ₩12,610 | ₩12,342 | ₩12,536 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,685 | ₩12,887 | ₩11,484 | ₩12,784 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,765 | ₩11,822 | ₩11,564 | ₩11,712 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,725 | ₩11,948 | ₩11,611 | ₩11,819 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,672 | ₩11,698 | ₩11,538 | ₩11,551 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,672 | ₩11,859 | ₩11,430 | ₩11,430 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,725 | ₩11,859 | ₩11,591 | ₩11,658 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,792 | ₩12,007 | ₩11,725 | ₩11,779 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,926 | ₩12,087 | ₩11,913 | ₩11,913 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩12,033 | ₩12,496 | ₩12,033 | ₩12,127 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,529 | ₩12,730 | ₩12,087 | ₩12,368 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,130 | ₩12,375 | ₩12,047 | ₩12,315 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,832 | ₩12,100 | ₩11,819 | ₩11,913 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,658 | ₩12,127 | ₩11,618 | ₩11,906 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,551 | ₩11,980 | ₩11,390 | ₩11,685 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,832 | ₩11,926 | ₩11,712 | ₩11,926 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,060 | ₩12,147 | ₩11,902 | ₩12,060 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,342 | ₩12,429 | ₩12,100 | ₩12,167 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,288 | ₩12,301 | ₩12,074 | ₩12,127 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,569 | ₩12,824 | ₩12,411 | ₩12,422 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,234 | ₩12,524 | ₩12,221 | ₩12,234 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,489 | ₩12,581 | ₩12,221 | ₩12,221 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,409 | ₩12,449 | ₩12,208 | ₩12,221 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,556 | ₩12,569 | ₩12,328 | ₩12,409 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,744 | ₩12,811 | ₩12,569 | ₩12,797 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,904 | ₩13,065 | ₩12,871 | ₩12,971 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,092 | ₩13,347 | ₩12,929 | ₩13,132 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,065 | ₩13,373 | ₩12,933 | ₩13,226 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,253 | ₩13,494 | ₩13,105 | ₩13,347 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,628 | ₩13,708 | ₩13,454 | ₩13,454 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,137 | ₩14,137 | ₩13,635 | ₩13,708 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,883 | ₩14,110 | ₩13,829 | ₩14,070 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,682 | ₩14,231 | ₩13,507 | ₩13,950 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,164 | ₩14,200 | ₩13,896 | ₩14,070 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,419 | ₩14,419 | ₩13,814 | ₩13,896 | -3.62% | 4만 |
|---|