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 | ₩7,769 | ₩7,769 | ₩7,662 | ₩7,729 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,505 | ₩7,676 | ₩7,505 | ₩7,609 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,847 | ₩8,010 | ₩7,847 | ₩7,850 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,077 | ₩8,077 | ₩7,729 | ₩7,836 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,876 | ₩8,003 | ₩7,622 | ₩7,776 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,809 | ₩7,880 | ₩7,662 | ₩7,676 | -1.71% | 4만 |
| 2026.10.01 | ₩8,090 | ₩8,124 | ₩7,890 | ₩7,890 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,277 | ₩8,384 | ₩8,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,271 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,505 | ₩8,505 | ₩8,191 | ₩8,211 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,358 | ₩8,679 | ₩8,324 | ₩8,652 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,144 | ₩8,271 | ₩8,130 | ₩8,211 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,358 | ₩8,358 | ₩8,130 | ₩8,318 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,745 | ₩8,745 | ₩8,425 | ₩8,491 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,866 | ₩8,879 | ₩8,751 | ₩8,812 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,732 | ₩8,933 | ₩8,732 | ₩8,852 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,759 | ₩8,846 | ₩8,732 | ₩8,772 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,772 | ₩9,066 | ₩8,772 | ₩8,786 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,852 | ₩8,879 | ₩8,572 | ₩8,786 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,879 | ₩8,879 | ₩8,665 | ₩8,759 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,893 | ₩9,093 | ₩8,745 | ₩8,919 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,053 | ₩9,093 | ₩8,745 | ₩8,906 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,879 | ₩9,144 | ₩8,826 | ₩8,946 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,093 | ₩9,200 | ₩8,933 | ₩8,933 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩8,986 | ₩9,387 | ₩8,922 | ₩9,160 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,254 | ₩9,361 | ₩9,187 | ₩9,214 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,508 | ₩9,615 | ₩9,327 | ₩9,441 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,093 | ₩9,561 | ₩9,093 | ₩9,521 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,826 | ₩8,973 | ₩8,598 | ₩8,786 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,491 | ₩8,534 | ₩8,411 | ₩8,425 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,759 | ₩8,799 | ₩8,598 | ₩8,598 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,906 | ₩8,906 | ₩8,745 | ₩8,772 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,080 | ₩9,093 | ₩8,772 | ₩8,953 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩8,986 | ₩9,294 | ₩8,959 | ₩9,066 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,933 | ₩9,093 | ₩8,826 | ₩9,026 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,053 | ₩9,440 | ₩8,977 | ₩9,307 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,160 | ₩9,227 | ₩8,946 | ₩9,120 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,414 | ₩9,497 | ₩9,147 | ₩9,147 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,147 | ₩9,320 | ₩9,062 | ₩9,187 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,601 | ₩9,762 | ₩9,401 | ₩9,441 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,361 | ₩9,775 | ₩9,133 | ₩9,534 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,288 | ₩7,555 | ₩7,288 | ₩7,555 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,569 | ₩7,622 | ₩7,275 | ₩7,422 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,676 | ₩7,796 | ₩7,355 | ₩7,475 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,221 | ₩7,221 | ₩6,954 | ₩7,087 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,154 | ₩7,181 | ₩6,980 | ₩7,087 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,114 | ₩7,154 | ₩6,860 | ₩6,927 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,994 | ₩7,141 | ₩6,980 | ₩6,994 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,913 | ₩6,980 | ₩6,873 | ₩6,873 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,820 | ₩6,840 | ₩6,708 | ₩6,780 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,807 | ₩6,807 | ₩6,579 | ₩6,646 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,780 | ₩6,820 | ₩6,713 | ₩6,801 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,807 | ₩6,860 | ₩6,686 | ₩6,780 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,686 | ₩6,887 | ₩6,677 | ₩6,766 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,646 | ₩6,766 | ₩6,552 | ₩6,633 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,445 | ₩6,463 | ₩6,352 | ₩6,392 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,486 | ₩6,552 | ₩6,352 | ₩6,392 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,646 | ₩6,659 | ₩6,512 | ₩6,552 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,593 | ₩6,673 | ₩6,486 | ₩6,593 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,726 | ₩6,726 | ₩6,472 | ₩6,472 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,673 | ₩6,753 | ₩6,633 | ₩6,686 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,786 | ₩6,964 | ₩6,780 | ₩6,793 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,820 | ₩6,873 | ₩6,780 | ₩6,853 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,873 | ₩6,987 | ₩6,766 | ₩6,833 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,061 | ₩7,127 | ₩6,974 | ₩7,034 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,980 | ₩6,994 | ₩6,753 | ₩6,753 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,034 | ₩7,234 | ₩6,967 | ₩7,081 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,047 | ₩7,221 | ₩7,034 | ₩7,101 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,087 | ₩7,194 | ₩6,994 | ₩7,034 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,234 | ₩7,234 | ₩7,087 | ₩7,221 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,054 | ₩7,261 | ₩6,900 | ₩6,987 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,020 | ₩7,301 | ₩6,807 | ₩6,807 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,047 | ₩7,408 | ₩6,847 | ₩6,994 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,020 | ₩7,101 | ₩6,820 | ₩6,913 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,753 | ₩6,980 | ₩6,740 | ₩6,940 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,807 | ₩6,967 | ₩6,753 | ₩6,967 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,154 | ₩7,181 | ₩6,994 | ₩6,994 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,168 | ₩7,261 | ₩7,139 | ₩7,221 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,047 | ₩7,268 | ₩6,998 | ₩7,154 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,275 | ₩7,275 | ₩7,114 | ₩7,194 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,141 | ₩7,341 | ₩7,141 | ₩7,154 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,221 | ₩7,248 | ₩7,087 | ₩7,168 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,315 | ₩7,315 | ₩7,087 | ₩7,208 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,034 | ₩7,208 | ₩7,007 | ₩7,161 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,887 | ₩7,127 | ₩6,864 | ₩7,074 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩6,994 | ₩7,181 | ₩6,980 | ₩7,034 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,261 | ₩7,355 | ₩7,034 | ₩7,101 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,248 | ₩7,288 | ₩7,134 | ₩7,134 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,930 | ₩7,930 | ₩7,221 | ₩7,328 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,594 | ₩7,743 | ₩7,582 | ₩7,582 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,488 | ₩7,535 | ₩7,408 | ₩7,462 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,649 | ₩7,649 | ₩7,422 | ₩7,529 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,943 | ₩8,157 | ₩7,796 | ₩7,957 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,438 | ₩8,652 | ₩8,157 | ₩8,358 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,491 | ₩8,879 | ₩8,304 | ₩8,425 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,237 | ₩9,000 | ₩8,231 | ₩8,478 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,130 | ₩8,252 | ₩8,082 | ₩8,090 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,850 | ₩8,023 | ₩7,816 | ₩7,930 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,729 | ₩7,863 | ₩7,649 | ₩7,850 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,462 | ₩8,023 | ₩7,462 | ₩7,916 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,502 | ₩7,702 | ₩7,422 | ₩7,702 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,636 | ₩7,743 | ₩7,582 | ₩7,636 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,783 | ₩7,783 | ₩7,529 | ₩7,595 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,903 | ₩8,216 | ₩7,662 | ₩7,943 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,943 | ₩8,351 | ₩7,850 | ₩7,850 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,876 | ₩8,197 | ₩7,702 | ₩8,023 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,251 | ₩8,893 | ₩8,251 | ₩8,425 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,542 | ₩7,542 | ₩7,395 | ₩7,475 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,676 | ₩7,702 | ₩7,435 | ₩7,435 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,127 | ₩7,261 | ₩7,061 | ₩7,234 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,141 | ₩7,168 | ₩7,020 | ₩7,074 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,766 | ₩6,980 | ₩6,766 | ₩6,913 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,234 | ₩7,355 | ₩7,154 | ₩7,154 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,114 | ₩7,355 | ₩7,102 | ₩7,194 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,341 | ₩7,341 | ₩7,127 | ₩7,127 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,408 | ₩7,502 | ₩7,152 | ₩7,395 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,328 | ₩7,514 | ₩7,328 | ₩7,341 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,261 | ₩7,382 | ₩7,168 | ₩7,355 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,422 | ₩7,502 | ₩6,887 | ₩7,127 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,502 | ₩7,594 | ₩6,980 | ₩7,020 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,291 | ₩8,291 | ₩7,930 | ₩7,930 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,318 | ₩8,518 | ₩8,077 | ₩8,077 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,197 | ₩8,197 | ₩7,957 | ₩7,970 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,144 | ₩8,144 | ₩7,916 | ₩7,983 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,384 | ₩8,438 | ₩8,023 | ₩8,063 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,371 | ₩8,585 | ₩8,104 | ₩8,144 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,970 | ₩8,384 | ₩7,970 | ₩8,197 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,318 | ₩8,378 | ₩8,224 | ₩8,264 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,916 | ₩8,423 | ₩7,916 | ₩8,224 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,438 | ₩8,511 | ₩8,252 | ₩8,358 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,930 | ₩7,970 | ₩7,772 | ₩7,957 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,157 | ₩8,331 | ₩7,970 | ₩7,970 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,170 | ₩8,327 | ₩8,077 | ₩8,157 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,839 | ₩8,946 | ₩8,384 | ₩8,384 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,612 | ₩8,759 | ₩8,304 | ₩8,358 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,558 | ₩8,652 | ₩8,197 | ₩8,277 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,639 | ₩8,657 | ₩8,251 | ₩8,251 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,558 | ₩8,719 | ₩8,384 | ₩8,451 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,906 | ₩9,080 | ₩8,585 | ₩8,665 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,772 | ₩8,986 | ₩8,585 | ₩8,585 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,053 | ₩9,187 | ₩8,491 | ₩8,679 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,175 | ₩14,175 | ₩13,787 | ₩13,800 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,108 | ₩14,578 | ₩13,800 | ₩14,034 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,325 | ₩15,325 | ₩14,669 | ₩14,964 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,335 | ₩14,964 | ₩14,335 | ₩14,723 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,840 | ₩14,425 | ₩13,840 | ₩14,054 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,041 | ₩14,362 | ₩13,760 | ₩14,188 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,255 | ₩14,505 | ₩13,867 | ₩14,007 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,897 | ₩15,124 | ₩14,710 | ₩14,990 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,071 | ₩15,739 | ₩14,910 | ₩15,231 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,161 | ₩14,469 | ₩14,041 | ₩14,041 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,081 | ₩14,241 | ₩13,921 | ₩14,068 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,750 | ₩14,932 | ₩14,603 | ₩14,857 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,071 | ₩15,131 | ₩14,596 | ₩14,669 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,506 | ₩13,987 | ₩13,372 | ₩13,707 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,455 | ₩14,812 | ₩14,335 | ₩14,603 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,669 | ₩14,944 | ₩14,663 | ₩14,830 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,723 | ₩15,030 | ₩14,268 | ₩14,629 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,686 | ₩15,846 | ₩15,218 | ₩15,258 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,472 | ₩16,287 | ₩15,472 | ₩16,033 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩15,017 | ₩15,378 | ₩14,843 | ₩15,298 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,910 | ₩15,171 | ₩14,569 | ₩14,683 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,803 | ₩14,803 | ₩14,028 | ₩14,028 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,442 | ₩14,827 | ₩14,369 | ₩14,508 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,787 | ₩14,576 | ₩13,760 | ₩14,402 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,305 | ₩13,760 | ₩13,305 | ₩13,479 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,573 | ₩13,907 | ₩13,372 | ₩13,399 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,824 | ₩12,971 | ₩12,744 | ₩12,958 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,332 | ₩13,493 | ₩13,145 | ₩13,145 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,904 | ₩12,971 | ₩12,779 | ₩12,943 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,623 | ₩12,878 | ₩12,503 | ₩12,690 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,717 | ₩12,811 | ₩12,303 | ₩12,476 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,212 | ₩13,212 | ₩12,784 | ₩12,784 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,249 | ₩12,316 | ₩11,848 | ₩12,129 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,262 | ₩12,289 | ₩12,129 | ₩12,236 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,349 | ₩12,349 | ₩12,182 | ₩12,316 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,623 | ₩12,637 | ₩12,249 | ₩12,583 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,918 | ₩12,918 | ₩12,463 | ₩12,597 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,610 | ₩13,490 | ₩12,570 | ₩12,864 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,450 | ₩12,557 | ₩12,303 | ₩12,356 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,332 | ₩13,438 | ₩13,065 | ₩13,065 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,359 | ₩13,800 | ₩13,359 | ₩13,767 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,078 | ₩13,378 | ₩13,078 | ₩13,265 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,864 | ₩13,533 | ₩12,864 | ₩13,065 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,386 | ₩13,560 | ₩13,372 | ₩13,466 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,560 | ₩13,573 | ₩13,172 | ₩13,426 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,586 | ₩13,867 | ₩13,586 | ₩13,867 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,239 | ₩13,573 | ₩13,118 | ₩13,419 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,573 | ₩13,573 | ₩13,051 | ₩13,051 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,319 | ₩13,319 | ₩13,079 | ₩13,198 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,386 | ₩13,412 | ₩12,944 | ₩13,038 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,878 | ₩13,386 | ₩12,878 | ₩13,225 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,811 | ₩13,412 | ₩12,811 | ₩13,038 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,928 | ₩11,982 | ₩11,728 | ₩11,834 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,928 | ₩12,008 | ₩11,834 | ₩11,975 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,099 | ₩11,982 | ₩11,099 | ₩11,794 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,861 | ₩11,861 | ₩10,791 | ₩11,166 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,808 | ₩11,995 | ₩11,647 | ₩11,754 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,059 | ₩11,313 | ₩11,059 | ₩11,246 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,246 | ₩11,346 | ₩11,159 | ₩11,346 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,429 | ₩11,507 | ₩11,046 | ₩11,179 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,233 | ₩11,554 | ₩11,086 | ₩11,313 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,952 | ₩11,366 | ₩10,725 | ₩10,798 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,112 | ₩11,166 | ₩10,832 | ₩10,885 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,313 | ₩11,380 | ₩10,965 | ₩11,019 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,500 | ₩11,527 | ₩11,046 | ₩11,152 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,782 | ₩11,782 | ₩11,447 | ₩11,500 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,901 | ₩11,915 | ₩11,607 | ₩11,607 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,115 | ₩12,169 | ₩11,956 | ₩11,968 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,901 | ₩11,948 | ₩11,567 | ₩11,875 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,875 | ₩11,901 | ₩11,527 | ₩11,527 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,075 | ₩12,276 | ₩11,928 | ₩11,928 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,129 | ₩12,129 | ₩11,901 | ₩11,901 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,808 | ₩11,848 | ₩11,580 | ₩11,821 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,567 | ₩11,701 | ₩11,448 | ₩11,567 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,828 | ₩11,955 | ₩11,621 | ₩11,728 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,236 | ₩12,304 | ₩11,861 | ₩11,915 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,583 | ₩12,583 | ₩12,316 | ₩12,510 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,661 | ₩12,860 | ₩11,460 | ₩12,757 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,741 | ₩11,797 | ₩11,540 | ₩11,687 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,701 | ₩11,923 | ₩11,587 | ₩11,794 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,647 | ₩11,674 | ₩11,514 | ₩11,527 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,647 | ₩11,834 | ₩11,407 | ₩11,407 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,701 | ₩11,834 | ₩11,567 | ₩11,634 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,768 | ₩11,982 | ₩11,701 | ₩11,754 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,901 | ₩12,062 | ₩11,888 | ₩11,888 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩12,008 | ₩12,470 | ₩12,008 | ₩12,102 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,503 | ₩12,704 | ₩12,062 | ₩12,343 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,105 | ₩12,349 | ₩12,022 | ₩12,289 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,808 | ₩12,075 | ₩11,794 | ₩11,888 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,634 | ₩12,102 | ₩11,594 | ₩11,881 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,527 | ₩11,955 | ₩11,366 | ₩11,661 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,808 | ₩11,901 | ₩11,687 | ₩11,901 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,035 | ₩12,122 | ₩11,877 | ₩12,035 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,316 | ₩12,403 | ₩12,075 | ₩12,142 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,262 | ₩12,276 | ₩12,048 | ₩12,102 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,543 | ₩12,797 | ₩12,385 | ₩12,396 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,209 | ₩12,498 | ₩12,196 | ₩12,209 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,463 | ₩12,555 | ₩12,196 | ₩12,196 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,383 | ₩12,423 | ₩12,182 | ₩12,196 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,530 | ₩12,543 | ₩12,303 | ₩12,383 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,717 | ₩12,784 | ₩12,543 | ₩12,771 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,878 | ₩13,038 | ₩12,844 | ₩12,944 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,065 | ₩13,319 | ₩12,902 | ₩13,105 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,038 | ₩13,346 | ₩12,906 | ₩13,198 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,225 | ₩13,466 | ₩13,078 | ₩13,319 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,600 | ₩13,680 | ₩13,426 | ₩13,426 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,108 | ₩14,108 | ₩13,606 | ₩13,680 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,854 | ₩14,081 | ₩13,800 | ₩14,041 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,653 | ₩14,201 | ₩13,479 | ₩13,921 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,135 | ₩14,171 | ₩13,867 | ₩14,041 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,389 | ₩14,389 | ₩13,786 | ₩13,867 | -3.62% | 4만 |
|---|