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 | ₩7,766 | ₩7,766 | ₩7,659 | ₩7,725 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,501 | ₩7,672 | ₩7,501 | ₩7,605 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,843 | ₩8,006 | ₩7,843 | ₩7,846 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,073 | ₩8,073 | ₩7,725 | ₩7,832 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,872 | ₩7,999 | ₩7,619 | ₩7,772 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,806 | ₩7,876 | ₩7,659 | ₩7,672 | -1.71% | 4만 |
| 2026.10.01 | ₩8,086 | ₩8,120 | ₩7,886 | ₩7,886 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,273 | ₩8,380 | ₩8,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,267 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,501 | ₩8,501 | ₩8,187 | ₩8,207 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,354 | ₩8,674 | ₩8,320 | ₩8,648 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,140 | ₩8,267 | ₩8,126 | ₩8,207 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,354 | ₩8,354 | ₩8,126 | ₩8,314 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,741 | ₩8,741 | ₩8,420 | ₩8,487 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,862 | ₩8,875 | ₩8,747 | ₩8,808 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,728 | ₩8,928 | ₩8,728 | ₩8,848 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,755 | ₩8,841 | ₩8,728 | ₩8,768 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,768 | ₩9,062 | ₩8,768 | ₩8,781 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,848 | ₩8,875 | ₩8,567 | ₩8,781 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,875 | ₩8,875 | ₩8,661 | ₩8,755 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,888 | ₩9,089 | ₩8,741 | ₩8,915 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,049 | ₩9,089 | ₩8,741 | ₩8,902 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,875 | ₩9,140 | ₩8,821 | ₩8,942 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,089 | ₩9,196 | ₩8,928 | ₩8,928 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩8,982 | ₩9,383 | ₩8,918 | ₩9,156 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,249 | ₩9,356 | ₩9,182 | ₩9,209 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,503 | ₩9,610 | ₩9,323 | ₩9,436 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,089 | ₩9,557 | ₩9,089 | ₩9,516 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,821 | ₩8,968 | ₩8,594 | ₩8,781 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,487 | ₩8,530 | ₩8,407 | ₩8,420 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,755 | ₩8,795 | ₩8,594 | ₩8,594 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,902 | ₩8,902 | ₩8,741 | ₩8,768 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,075 | ₩9,089 | ₩8,768 | ₩8,948 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩8,982 | ₩9,289 | ₩8,955 | ₩9,062 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,928 | ₩9,089 | ₩8,821 | ₩9,022 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,049 | ₩9,435 | ₩8,972 | ₩9,303 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,156 | ₩9,222 | ₩8,942 | ₩9,115 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,410 | ₩9,492 | ₩9,142 | ₩9,142 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,142 | ₩9,316 | ₩9,058 | ₩9,182 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,597 | ₩9,757 | ₩9,396 | ₩9,436 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,356 | ₩9,770 | ₩9,129 | ₩9,530 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,284 | ₩7,552 | ₩7,284 | ₩7,552 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,565 | ₩7,619 | ₩7,271 | ₩7,418 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,672 | ₩7,792 | ₩7,351 | ₩7,471 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,218 | ₩7,218 | ₩6,950 | ₩7,084 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,151 | ₩7,177 | ₩6,977 | ₩7,084 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,111 | ₩7,151 | ₩6,857 | ₩6,923 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,990 | ₩7,137 | ₩6,977 | ₩6,990 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,910 | ₩6,977 | ₩6,870 | ₩6,870 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,817 | ₩6,837 | ₩6,704 | ₩6,776 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,803 | ₩6,803 | ₩6,576 | ₩6,643 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,776 | ₩6,817 | ₩6,710 | ₩6,798 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,803 | ₩6,857 | ₩6,683 | ₩6,776 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,683 | ₩6,883 | ₩6,674 | ₩6,763 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,643 | ₩6,763 | ₩6,549 | ₩6,629 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,442 | ₩6,460 | ₩6,349 | ₩6,389 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,482 | ₩6,549 | ₩6,349 | ₩6,389 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,643 | ₩6,656 | ₩6,509 | ₩6,549 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,589 | ₩6,670 | ₩6,482 | ₩6,589 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,723 | ₩6,723 | ₩6,469 | ₩6,469 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,670 | ₩6,750 | ₩6,629 | ₩6,683 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,783 | ₩6,961 | ₩6,776 | ₩6,790 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,817 | ₩6,870 | ₩6,776 | ₩6,850 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,870 | ₩6,984 | ₩6,763 | ₩6,830 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,057 | ₩7,124 | ₩6,970 | ₩7,030 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,977 | ₩6,990 | ₩6,750 | ₩6,750 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,030 | ₩7,231 | ₩6,964 | ₩7,077 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,044 | ₩7,218 | ₩7,030 | ₩7,097 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,084 | ₩7,191 | ₩6,990 | ₩7,030 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,231 | ₩7,231 | ₩7,084 | ₩7,218 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,050 | ₩7,258 | ₩6,897 | ₩6,984 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,017 | ₩7,298 | ₩6,803 | ₩6,803 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,044 | ₩7,405 | ₩6,843 | ₩6,990 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,017 | ₩7,097 | ₩6,817 | ₩6,910 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,750 | ₩6,977 | ₩6,736 | ₩6,937 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,803 | ₩6,964 | ₩6,750 | ₩6,964 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,151 | ₩7,177 | ₩6,990 | ₩6,990 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,164 | ₩7,258 | ₩7,136 | ₩7,218 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,044 | ₩7,264 | ₩6,994 | ₩7,151 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,271 | ₩7,271 | ₩7,111 | ₩7,191 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,137 | ₩7,338 | ₩7,137 | ₩7,151 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,218 | ₩7,244 | ₩7,084 | ₩7,164 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,311 | ₩7,311 | ₩7,084 | ₩7,204 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,030 | ₩7,204 | ₩7,004 | ₩7,157 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,883 | ₩7,124 | ₩6,861 | ₩7,071 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩6,990 | ₩7,177 | ₩6,977 | ₩7,030 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,258 | ₩7,351 | ₩7,030 | ₩7,097 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,244 | ₩7,284 | ₩7,131 | ₩7,131 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,926 | ₩7,926 | ₩7,218 | ₩7,324 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,590 | ₩7,739 | ₩7,578 | ₩7,578 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,485 | ₩7,532 | ₩7,405 | ₩7,458 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,645 | ₩7,645 | ₩7,418 | ₩7,525 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,939 | ₩8,153 | ₩7,792 | ₩7,953 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,434 | ₩8,648 | ₩8,153 | ₩8,354 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,487 | ₩8,875 | ₩8,300 | ₩8,420 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,233 | ₩8,995 | ₩8,227 | ₩8,474 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,126 | ₩8,248 | ₩8,078 | ₩8,086 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,846 | ₩8,019 | ₩7,812 | ₩7,926 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,725 | ₩7,859 | ₩7,645 | ₩7,846 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,458 | ₩8,019 | ₩7,458 | ₩7,913 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,498 | ₩7,699 | ₩7,418 | ₩7,699 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,632 | ₩7,739 | ₩7,578 | ₩7,632 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,779 | ₩7,779 | ₩7,525 | ₩7,592 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,899 | ₩8,212 | ₩7,659 | ₩7,939 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,939 | ₩8,347 | ₩7,846 | ₩7,846 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,872 | ₩8,193 | ₩7,699 | ₩8,019 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,247 | ₩8,888 | ₩8,247 | ₩8,420 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,538 | ₩7,538 | ₩7,391 | ₩7,471 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,672 | ₩7,699 | ₩7,431 | ₩7,431 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,124 | ₩7,258 | ₩7,057 | ₩7,231 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,137 | ₩7,164 | ₩7,017 | ₩7,071 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,763 | ₩6,977 | ₩6,763 | ₩6,910 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,231 | ₩7,351 | ₩7,151 | ₩7,151 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,111 | ₩7,351 | ₩7,099 | ₩7,191 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,338 | ₩7,338 | ₩7,124 | ₩7,124 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,405 | ₩7,498 | ₩7,148 | ₩7,391 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,324 | ₩7,510 | ₩7,324 | ₩7,338 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,258 | ₩7,378 | ₩7,164 | ₩7,351 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,418 | ₩7,498 | ₩6,883 | ₩7,124 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,498 | ₩7,590 | ₩6,977 | ₩7,017 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,287 | ₩8,287 | ₩7,926 | ₩7,926 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,314 | ₩8,514 | ₩8,073 | ₩8,073 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,193 | ₩8,193 | ₩7,953 | ₩7,966 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,140 | ₩8,140 | ₩7,913 | ₩7,979 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,380 | ₩8,434 | ₩8,019 | ₩8,060 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,367 | ₩8,581 | ₩8,100 | ₩8,140 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,966 | ₩8,380 | ₩7,966 | ₩8,193 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,314 | ₩8,374 | ₩8,220 | ₩8,260 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,913 | ₩8,419 | ₩7,913 | ₩8,220 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,434 | ₩8,507 | ₩8,248 | ₩8,354 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,926 | ₩7,966 | ₩7,768 | ₩7,953 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,153 | ₩8,327 | ₩7,966 | ₩7,966 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,167 | ₩8,323 | ₩8,073 | ₩8,153 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,835 | ₩8,942 | ₩8,380 | ₩8,380 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,608 | ₩8,755 | ₩8,300 | ₩8,354 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,554 | ₩8,648 | ₩8,193 | ₩8,273 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,634 | ₩8,653 | ₩8,247 | ₩8,247 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,554 | ₩8,715 | ₩8,380 | ₩8,447 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,902 | ₩9,075 | ₩8,581 | ₩8,661 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,768 | ₩8,982 | ₩8,581 | ₩8,581 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,049 | ₩9,182 | ₩8,487 | ₩8,674 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,168 | ₩14,168 | ₩13,780 | ₩13,794 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,101 | ₩14,571 | ₩13,794 | ₩14,027 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,317 | ₩15,317 | ₩14,662 | ₩14,956 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,328 | ₩14,956 | ₩14,328 | ₩14,716 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,834 | ₩14,418 | ₩13,834 | ₩14,047 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,034 | ₩14,355 | ₩13,753 | ₩14,181 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,248 | ₩14,498 | ₩13,860 | ₩14,001 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,890 | ₩15,117 | ₩14,702 | ₩14,983 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,063 | ₩15,732 | ₩14,903 | ₩15,224 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,154 | ₩14,462 | ₩14,034 | ₩14,034 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,074 | ₩14,235 | ₩13,914 | ₩14,061 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,742 | ₩14,924 | ₩14,595 | ₩14,849 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,063 | ₩15,123 | ₩14,589 | ₩14,662 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,499 | ₩13,981 | ₩13,366 | ₩13,700 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,448 | ₩14,805 | ₩14,328 | ₩14,595 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,662 | ₩14,936 | ₩14,656 | ₩14,823 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,716 | ₩15,023 | ₩14,261 | ₩14,622 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,678 | ₩15,838 | ₩15,210 | ₩15,250 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,464 | ₩16,280 | ₩15,464 | ₩16,026 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩15,010 | ₩15,371 | ₩14,836 | ₩15,290 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,903 | ₩15,164 | ₩14,562 | ₩14,676 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,796 | ₩14,796 | ₩14,021 | ₩14,021 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,435 | ₩14,820 | ₩14,362 | ₩14,501 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,780 | ₩14,569 | ₩13,753 | ₩14,395 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,299 | ₩13,753 | ₩13,299 | ₩13,473 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,566 | ₩13,900 | ₩13,366 | ₩13,393 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,818 | ₩12,965 | ₩12,738 | ₩12,951 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,326 | ₩13,486 | ₩13,139 | ₩13,139 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,898 | ₩12,965 | ₩12,772 | ₩12,937 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,617 | ₩12,871 | ₩12,497 | ₩12,684 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,711 | ₩12,804 | ₩12,297 | ₩12,470 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,205 | ₩13,205 | ₩12,778 | ₩12,778 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,243 | ₩12,310 | ₩11,842 | ₩12,123 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,256 | ₩12,283 | ₩12,123 | ₩12,230 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,343 | ₩12,343 | ₩12,176 | ₩12,310 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,617 | ₩12,631 | ₩12,243 | ₩12,577 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,911 | ₩12,911 | ₩12,457 | ₩12,591 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,604 | ₩13,483 | ₩12,564 | ₩12,858 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,444 | ₩12,550 | ₩12,297 | ₩12,350 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,326 | ₩13,431 | ₩13,058 | ₩13,058 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,352 | ₩13,794 | ₩13,352 | ₩13,760 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,072 | ₩13,371 | ₩13,072 | ₩13,259 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,858 | ₩13,526 | ₩12,858 | ₩13,058 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,379 | ₩13,553 | ₩13,366 | ₩13,459 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,553 | ₩13,566 | ₩13,165 | ₩13,419 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,580 | ₩13,860 | ₩13,580 | ₩13,860 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,232 | ₩13,566 | ₩13,112 | ₩13,413 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,566 | ₩13,566 | ₩13,045 | ₩13,045 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,312 | ₩13,312 | ₩13,073 | ₩13,192 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,379 | ₩13,406 | ₩12,938 | ₩13,032 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,871 | ₩13,379 | ₩12,871 | ₩13,219 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,804 | ₩13,406 | ₩12,804 | ₩13,032 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,922 | ₩11,976 | ₩11,722 | ₩11,829 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,922 | ₩12,002 | ₩11,829 | ₩11,969 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,094 | ₩11,976 | ₩11,094 | ₩11,789 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,855 | ₩11,855 | ₩10,786 | ₩11,160 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,802 | ₩11,989 | ₩11,642 | ₩11,749 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,054 | ₩11,307 | ₩11,054 | ₩11,241 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,241 | ₩11,341 | ₩11,154 | ₩11,341 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,424 | ₩11,501 | ₩11,040 | ₩11,174 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,227 | ₩11,548 | ₩11,080 | ₩11,307 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,947 | ₩11,361 | ₩10,719 | ₩10,793 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,107 | ₩11,160 | ₩10,826 | ₩10,880 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,307 | ₩11,374 | ₩10,960 | ₩11,013 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,495 | ₩11,521 | ₩11,040 | ₩11,147 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,777 | ₩11,777 | ₩11,441 | ₩11,495 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,896 | ₩11,909 | ₩11,602 | ₩11,602 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,109 | ₩12,163 | ₩11,950 | ₩11,962 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,896 | ₩11,942 | ₩11,561 | ₩11,869 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,869 | ₩11,896 | ₩11,521 | ₩11,521 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,069 | ₩12,270 | ₩11,922 | ₩11,922 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,123 | ₩12,123 | ₩11,896 | ₩11,896 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,802 | ₩11,842 | ₩11,575 | ₩11,815 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,561 | ₩11,695 | ₩11,442 | ₩11,561 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,822 | ₩11,949 | ₩11,615 | ₩11,722 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,230 | ₩12,298 | ₩11,855 | ₩11,909 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,577 | ₩12,577 | ₩12,310 | ₩12,504 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,655 | ₩12,854 | ₩11,454 | ₩12,751 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,735 | ₩11,791 | ₩11,535 | ₩11,682 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,695 | ₩11,917 | ₩11,581 | ₩11,789 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,642 | ₩11,668 | ₩11,508 | ₩11,521 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,642 | ₩11,829 | ₩11,401 | ₩11,401 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,695 | ₩11,829 | ₩11,561 | ₩11,628 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,762 | ₩11,976 | ₩11,695 | ₩11,749 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,896 | ₩12,056 | ₩11,882 | ₩11,882 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩12,002 | ₩12,464 | ₩12,002 | ₩12,096 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,497 | ₩12,698 | ₩12,056 | ₩12,337 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,099 | ₩12,343 | ₩12,016 | ₩12,283 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,802 | ₩12,069 | ₩11,789 | ₩11,882 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,628 | ₩12,096 | ₩11,588 | ₩11,876 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,521 | ₩11,949 | ₩11,361 | ₩11,655 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,802 | ₩11,896 | ₩11,682 | ₩11,896 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,029 | ₩12,116 | ₩11,872 | ₩12,029 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,310 | ₩12,397 | ₩12,069 | ₩12,136 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,256 | ₩12,270 | ₩12,043 | ₩12,096 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,537 | ₩12,791 | ₩12,379 | ₩12,390 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,203 | ₩12,492 | ₩12,190 | ₩12,203 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,457 | ₩12,549 | ₩12,190 | ₩12,190 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,377 | ₩12,417 | ₩12,176 | ₩12,190 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,524 | ₩12,537 | ₩12,297 | ₩12,377 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,711 | ₩12,778 | ₩12,537 | ₩12,764 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,871 | ₩13,032 | ₩12,838 | ₩12,938 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,058 | ₩13,312 | ₩12,895 | ₩13,098 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,032 | ₩13,339 | ₩12,899 | ₩13,192 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,219 | ₩13,459 | ₩13,072 | ₩13,312 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,593 | ₩13,673 | ₩13,419 | ₩13,419 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,101 | ₩14,101 | ₩13,600 | ₩13,673 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,847 | ₩14,074 | ₩13,794 | ₩14,034 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,646 | ₩14,194 | ₩13,473 | ₩13,914 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,128 | ₩14,164 | ₩13,860 | ₩14,034 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,382 | ₩14,382 | ₩13,779 | ₩13,860 | -3.62% | 4만 |
|---|