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 | ₩7,753 | ₩7,753 | ₩7,646 | ₩7,713 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,489 | ₩7,659 | ₩7,489 | ₩7,593 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,830 | ₩7,993 | ₩7,830 | ₩7,833 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,060 | ₩8,060 | ₩7,713 | ₩7,819 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,859 | ₩7,986 | ₩7,606 | ₩7,759 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,793 | ₩7,864 | ₩7,646 | ₩7,659 | -1.71% | 4만 |
| 2026.10.01 | ₩8,073 | ₩8,106 | ₩7,873 | ₩7,873 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,260 | ₩8,367 | ₩8,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,253 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,487 | ₩8,487 | ₩8,173 | ₩8,193 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,340 | ₩8,660 | ₩8,307 | ₩8,633 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,126 | ₩8,253 | ₩8,113 | ₩8,193 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,340 | ₩8,340 | ₩8,113 | ₩8,300 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,727 | ₩8,727 | ₩8,407 | ₩8,473 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,847 | ₩8,860 | ₩8,732 | ₩8,794 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,714 | ₩8,914 | ₩8,714 | ₩8,834 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,740 | ₩8,827 | ₩8,714 | ₩8,754 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,754 | ₩9,047 | ₩8,754 | ₩8,767 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,834 | ₩8,860 | ₩8,553 | ₩8,767 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,860 | ₩8,860 | ₩8,647 | ₩8,740 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,874 | ₩9,074 | ₩8,727 | ₩8,900 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,034 | ₩9,074 | ₩8,727 | ₩8,887 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,860 | ₩9,124 | ₩8,807 | ₩8,927 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,074 | ₩9,181 | ₩8,914 | ₩8,914 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩8,967 | ₩9,367 | ₩8,903 | ₩9,141 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,234 | ₩9,341 | ₩9,167 | ₩9,194 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,487 | ₩9,594 | ₩9,307 | ₩9,421 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,074 | ₩9,541 | ₩9,074 | ₩9,501 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,807 | ₩8,954 | ₩8,580 | ₩8,767 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,473 | ₩8,516 | ₩8,393 | ₩8,407 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,740 | ₩8,780 | ₩8,580 | ₩8,580 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,887 | ₩8,887 | ₩8,727 | ₩8,754 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,060 | ₩9,074 | ₩8,754 | ₩8,934 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩8,967 | ₩9,274 | ₩8,940 | ₩9,047 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,914 | ₩9,074 | ₩8,807 | ₩9,007 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,034 | ₩9,419 | ₩8,958 | ₩9,287 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,141 | ₩9,207 | ₩8,927 | ₩9,100 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,394 | ₩9,477 | ₩9,127 | ₩9,127 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,127 | ₩9,301 | ₩9,043 | ₩9,167 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,581 | ₩9,741 | ₩9,381 | ₩9,421 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,341 | ₩9,754 | ₩9,114 | ₩9,514 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,272 | ₩7,539 | ₩7,272 | ₩7,539 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,553 | ₩7,606 | ₩7,259 | ₩7,406 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,659 | ₩7,779 | ₩7,339 | ₩7,459 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,206 | ₩7,206 | ₩6,939 | ₩7,072 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,139 | ₩7,166 | ₩6,965 | ₩7,072 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,099 | ₩7,139 | ₩6,845 | ₩6,912 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,979 | ₩7,126 | ₩6,965 | ₩6,979 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,899 | ₩6,965 | ₩6,859 | ₩6,859 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,805 | ₩6,825 | ₩6,693 | ₩6,765 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,792 | ₩6,792 | ₩6,565 | ₩6,632 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,765 | ₩6,805 | ₩6,699 | ₩6,787 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,792 | ₩6,845 | ₩6,672 | ₩6,765 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,672 | ₩6,872 | ₩6,663 | ₩6,752 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,632 | ₩6,752 | ₩6,538 | ₩6,619 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,432 | ₩6,449 | ₩6,338 | ₩6,378 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,472 | ₩6,538 | ₩6,338 | ₩6,378 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,632 | ₩6,645 | ₩6,498 | ₩6,538 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,578 | ₩6,659 | ₩6,472 | ₩6,578 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,712 | ₩6,712 | ₩6,458 | ₩6,458 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,659 | ₩6,739 | ₩6,619 | ₩6,672 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,772 | ₩6,949 | ₩6,765 | ₩6,779 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,805 | ₩6,859 | ₩6,765 | ₩6,839 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,859 | ₩6,972 | ₩6,752 | ₩6,819 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,046 | ₩7,112 | ₩6,959 | ₩7,019 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,965 | ₩6,979 | ₩6,739 | ₩6,739 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,019 | ₩7,219 | ₩6,952 | ₩7,066 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,032 | ₩7,206 | ₩7,019 | ₩7,086 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,072 | ₩7,179 | ₩6,979 | ₩7,019 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,219 | ₩7,219 | ₩7,072 | ₩7,206 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,039 | ₩7,246 | ₩6,885 | ₩6,972 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,005 | ₩7,286 | ₩6,792 | ₩6,792 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,032 | ₩7,392 | ₩6,832 | ₩6,979 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,005 | ₩7,086 | ₩6,805 | ₩6,899 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,739 | ₩6,965 | ₩6,725 | ₩6,925 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,792 | ₩6,952 | ₩6,739 | ₩6,952 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,139 | ₩7,166 | ₩6,979 | ₩6,979 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,152 | ₩7,246 | ₩7,124 | ₩7,206 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,032 | ₩7,252 | ₩6,983 | ₩7,139 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,259 | ₩7,259 | ₩7,099 | ₩7,179 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,126 | ₩7,326 | ₩7,126 | ₩7,139 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,206 | ₩7,232 | ₩7,072 | ₩7,152 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,299 | ₩7,299 | ₩7,072 | ₩7,192 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,019 | ₩7,192 | ₩6,992 | ₩7,146 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,872 | ₩7,112 | ₩6,849 | ₩7,059 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩6,979 | ₩7,166 | ₩6,965 | ₩7,019 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,246 | ₩7,339 | ₩7,019 | ₩7,086 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,232 | ₩7,272 | ₩7,119 | ₩7,119 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,913 | ₩7,913 | ₩7,206 | ₩7,312 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,578 | ₩7,726 | ₩7,566 | ₩7,566 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,473 | ₩7,519 | ₩7,392 | ₩7,446 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,633 | ₩7,633 | ₩7,406 | ₩7,513 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,926 | ₩8,140 | ₩7,779 | ₩7,940 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,420 | ₩8,633 | ₩8,140 | ₩8,340 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,473 | ₩8,860 | ₩8,286 | ₩8,407 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,220 | ₩8,980 | ₩8,213 | ₩8,460 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,113 | ₩8,234 | ₩8,065 | ₩8,073 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,833 | ₩8,006 | ₩7,799 | ₩7,913 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,713 | ₩7,846 | ₩7,633 | ₩7,833 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,446 | ₩8,006 | ₩7,446 | ₩7,900 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,486 | ₩7,686 | ₩7,406 | ₩7,686 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,619 | ₩7,726 | ₩7,566 | ₩7,619 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,766 | ₩7,766 | ₩7,513 | ₩7,579 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,886 | ₩8,198 | ₩7,646 | ₩7,926 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,926 | ₩8,333 | ₩7,833 | ₩7,833 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,859 | ₩8,180 | ₩7,686 | ₩8,006 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,233 | ₩8,874 | ₩8,233 | ₩8,407 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,526 | ₩7,526 | ₩7,379 | ₩7,459 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,659 | ₩7,686 | ₩7,419 | ₩7,419 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,112 | ₩7,246 | ₩7,046 | ₩7,219 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,126 | ₩7,152 | ₩7,005 | ₩7,059 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,752 | ₩6,965 | ₩6,752 | ₩6,899 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,219 | ₩7,339 | ₩7,139 | ₩7,139 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,099 | ₩7,339 | ₩7,087 | ₩7,179 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,326 | ₩7,326 | ₩7,112 | ₩7,112 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,392 | ₩7,486 | ₩7,136 | ₩7,379 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,312 | ₩7,498 | ₩7,312 | ₩7,326 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,246 | ₩7,366 | ₩7,152 | ₩7,339 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,406 | ₩7,486 | ₩6,872 | ₩7,112 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,486 | ₩7,578 | ₩6,965 | ₩7,005 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,273 | ₩8,273 | ₩7,913 | ₩7,913 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,300 | ₩8,500 | ₩8,060 | ₩8,060 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,180 | ₩8,180 | ₩7,940 | ₩7,953 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,126 | ₩8,126 | ₩7,900 | ₩7,966 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,367 | ₩8,420 | ₩8,006 | ₩8,046 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,353 | ₩8,567 | ₩8,086 | ₩8,126 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,953 | ₩8,367 | ₩7,953 | ₩8,180 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,300 | ₩8,360 | ₩8,206 | ₩8,246 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,900 | ₩8,405 | ₩7,900 | ₩8,206 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,420 | ₩8,493 | ₩8,234 | ₩8,340 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,913 | ₩7,953 | ₩7,755 | ₩7,940 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,140 | ₩8,313 | ₩7,953 | ₩7,953 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,153 | ₩8,309 | ₩8,060 | ₩8,140 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,820 | ₩8,927 | ₩8,367 | ₩8,367 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,593 | ₩8,740 | ₩8,286 | ₩8,340 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,540 | ₩8,633 | ₩8,180 | ₩8,260 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,620 | ₩8,639 | ₩8,233 | ₩8,233 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,540 | ₩8,700 | ₩8,367 | ₩8,433 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,887 | ₩9,060 | ₩8,567 | ₩8,647 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,754 | ₩8,967 | ₩8,567 | ₩8,567 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,034 | ₩9,167 | ₩8,473 | ₩8,660 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,144 | ₩14,144 | ₩13,757 | ₩13,771 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,078 | ₩14,547 | ₩13,771 | ₩14,004 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,292 | ₩15,292 | ₩14,638 | ₩14,932 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,305 | ₩14,932 | ₩14,305 | ₩14,692 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,811 | ₩14,394 | ₩13,811 | ₩14,024 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,011 | ₩14,331 | ₩13,731 | ₩14,158 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,224 | ₩14,474 | ₩13,838 | ₩13,978 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,865 | ₩15,092 | ₩14,678 | ₩14,958 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,038 | ₩15,706 | ₩14,878 | ₩15,199 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,131 | ₩14,438 | ₩14,011 | ₩14,011 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,051 | ₩14,211 | ₩13,891 | ₩14,038 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,718 | ₩14,900 | ₩14,571 | ₩14,825 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,038 | ₩15,099 | ₩14,565 | ₩14,638 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,477 | ₩13,958 | ₩13,344 | ₩13,677 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,425 | ₩14,781 | ₩14,305 | ₩14,571 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,638 | ₩14,912 | ₩14,631 | ₩14,798 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,692 | ₩14,998 | ₩14,238 | ₩14,598 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,652 | ₩15,812 | ₩15,185 | ₩15,225 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,439 | ₩16,253 | ₩15,439 | ₩15,999 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩14,985 | ₩15,345 | ₩14,812 | ₩15,265 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,878 | ₩15,139 | ₩14,538 | ₩14,651 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,772 | ₩14,772 | ₩13,998 | ₩13,998 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,411 | ₩14,796 | ₩14,338 | ₩14,477 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,757 | ₩14,545 | ₩13,731 | ₩14,371 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,277 | ₩13,731 | ₩13,277 | ₩13,451 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,544 | ₩13,878 | ₩13,344 | ₩13,370 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,797 | ₩12,943 | ₩12,717 | ₩12,930 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,304 | ₩13,464 | ₩13,117 | ₩13,117 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,877 | ₩12,943 | ₩12,751 | ₩12,915 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,597 | ₩12,850 | ₩12,476 | ₩12,663 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,690 | ₩12,783 | ₩12,276 | ₩12,450 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,184 | ₩13,184 | ₩12,757 | ₩12,757 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,223 | ₩12,290 | ₩11,823 | ₩12,103 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,236 | ₩12,263 | ₩12,103 | ₩12,210 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,323 | ₩12,323 | ₩12,156 | ₩12,290 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,597 | ₩12,610 | ₩12,223 | ₩12,557 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,890 | ₩12,890 | ₩12,436 | ₩12,570 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,583 | ₩13,461 | ₩12,543 | ₩12,837 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,423 | ₩12,530 | ₩12,276 | ₩12,330 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,304 | ₩13,409 | ₩13,037 | ₩13,037 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,330 | ₩13,771 | ₩13,330 | ₩13,737 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,050 | ₩13,349 | ₩13,050 | ₩13,237 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,837 | ₩13,504 | ₩12,837 | ₩13,037 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,357 | ₩13,531 | ₩13,344 | ₩13,437 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,531 | ₩13,544 | ₩13,144 | ₩13,397 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,557 | ₩13,838 | ₩13,557 | ₩13,838 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,210 | ₩13,544 | ₩13,090 | ₩13,391 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,544 | ₩13,544 | ₩13,024 | ₩13,024 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,290 | ₩13,290 | ₩13,052 | ₩13,170 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,357 | ₩13,384 | ₩12,917 | ₩13,010 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,850 | ₩13,357 | ₩12,850 | ₩13,197 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,783 | ₩13,384 | ₩12,783 | ₩13,010 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,903 | ₩11,956 | ₩11,703 | ₩11,809 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,903 | ₩11,983 | ₩11,809 | ₩11,949 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,075 | ₩11,956 | ₩11,075 | ₩11,769 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,836 | ₩11,836 | ₩10,768 | ₩11,142 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,783 | ₩11,969 | ₩11,622 | ₩11,729 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,035 | ₩11,289 | ₩11,035 | ₩11,222 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,222 | ₩11,322 | ₩11,135 | ₩11,322 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,405 | ₩11,482 | ₩11,022 | ₩11,155 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,209 | ₩11,529 | ₩11,062 | ₩11,289 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,929 | ₩11,342 | ₩10,702 | ₩10,775 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,089 | ₩11,142 | ₩10,808 | ₩10,862 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,289 | ₩11,356 | ₩10,942 | ₩10,995 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,476 | ₩11,502 | ₩11,022 | ₩11,129 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,757 | ₩11,757 | ₩11,422 | ₩11,476 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,876 | ₩11,889 | ₩11,582 | ₩11,582 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,089 | ₩12,143 | ₩11,931 | ₩11,943 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,876 | ₩11,923 | ₩11,542 | ₩11,849 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,849 | ₩11,876 | ₩11,502 | ₩11,502 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,049 | ₩12,250 | ₩11,903 | ₩11,903 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,103 | ₩12,103 | ₩11,876 | ₩11,876 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,783 | ₩11,823 | ₩11,556 | ₩11,796 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,542 | ₩11,676 | ₩11,424 | ₩11,542 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,803 | ₩11,929 | ₩11,596 | ₩11,703 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,210 | ₩12,278 | ₩11,836 | ₩11,889 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,557 | ₩12,557 | ₩12,290 | ₩12,483 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,636 | ₩12,833 | ₩11,436 | ₩12,730 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,716 | ₩11,772 | ₩11,516 | ₩11,662 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,676 | ₩11,897 | ₩11,562 | ₩11,769 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,622 | ₩11,649 | ₩11,489 | ₩11,502 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,622 | ₩11,809 | ₩11,382 | ₩11,382 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,676 | ₩11,809 | ₩11,542 | ₩11,609 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,743 | ₩11,956 | ₩11,676 | ₩11,729 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,876 | ₩12,036 | ₩11,863 | ₩11,863 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩11,983 | ₩12,443 | ₩11,983 | ₩12,076 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,476 | ₩12,677 | ₩12,036 | ₩12,316 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,079 | ₩12,323 | ₩11,996 | ₩12,263 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,783 | ₩12,049 | ₩11,769 | ₩11,863 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,609 | ₩12,076 | ₩11,569 | ₩11,856 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,502 | ₩11,929 | ₩11,342 | ₩11,636 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,783 | ₩11,876 | ₩11,662 | ₩11,876 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,009 | ₩12,096 | ₩11,852 | ₩12,009 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,290 | ₩12,376 | ₩12,049 | ₩12,116 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,236 | ₩12,250 | ₩12,023 | ₩12,076 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,516 | ₩12,770 | ₩12,359 | ₩12,370 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,183 | ₩12,471 | ₩12,170 | ₩12,183 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,436 | ₩12,528 | ₩12,170 | ₩12,170 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,356 | ₩12,396 | ₩12,156 | ₩12,170 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,503 | ₩12,516 | ₩12,276 | ₩12,356 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,690 | ₩12,757 | ₩12,516 | ₩12,743 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,850 | ₩13,010 | ₩12,817 | ₩12,917 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,037 | ₩13,290 | ₩12,874 | ₩13,077 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,010 | ₩13,317 | ₩12,878 | ₩13,170 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,197 | ₩13,437 | ₩13,050 | ₩13,290 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,571 | ₩13,651 | ₩13,397 | ₩13,397 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,078 | ₩14,078 | ₩13,577 | ₩13,651 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,824 | ₩14,051 | ₩13,771 | ₩14,011 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,624 | ₩14,171 | ₩13,451 | ₩13,891 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,104 | ₩14,140 | ₩13,838 | ₩14,011 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,358 | ₩14,358 | ₩13,756 | ₩13,838 | -3.62% | 4만 |
|---|