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 | ₩7,792 | ₩7,792 | ₩7,685 | ₩7,752 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,526 | ₩7,698 | ₩7,526 | ₩7,631 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,870 | ₩8,033 | ₩7,870 | ₩7,872 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,100 | ₩8,100 | ₩7,752 | ₩7,859 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,899 | ₩8,027 | ₩7,644 | ₩7,799 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,832 | ₩7,903 | ₩7,685 | ₩7,698 | -1.71% | 4만 |
| 2026.10.01 | ₩8,114 | ₩8,147 | ₩7,913 | ₩7,913 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,302 | ₩8,409 | ₩8,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,295 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,530 | ₩8,530 | ₩8,214 | ₩8,235 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,382 | ₩8,704 | ₩8,349 | ₩8,677 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,168 | ₩8,295 | ₩8,154 | ₩8,235 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,382 | ₩8,382 | ₩8,154 | ₩8,342 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,771 | ₩8,771 | ₩8,449 | ₩8,516 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,892 | ₩8,905 | ₩8,776 | ₩8,838 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,758 | ₩8,959 | ₩8,758 | ₩8,878 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,784 | ₩8,872 | ₩8,758 | ₩8,798 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,798 | ₩9,093 | ₩8,798 | ₩8,811 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,878 | ₩8,905 | ₩8,597 | ₩8,811 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,905 | ₩8,905 | ₩8,691 | ₩8,784 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,919 | ₩9,120 | ₩8,771 | ₩8,945 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,080 | ₩9,120 | ₩8,771 | ₩8,932 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,905 | ₩9,171 | ₩8,852 | ₩8,972 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,120 | ₩9,227 | ₩8,959 | ₩8,959 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩9,012 | ₩9,415 | ₩8,948 | ₩9,187 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,281 | ₩9,388 | ₩9,214 | ₩9,240 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,536 | ₩9,643 | ₩9,354 | ₩9,468 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,120 | ₩9,589 | ₩9,120 | ₩9,549 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,852 | ₩8,999 | ₩8,624 | ₩8,811 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,516 | ₩8,559 | ₩8,436 | ₩8,449 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,784 | ₩8,825 | ₩8,624 | ₩8,624 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,932 | ₩8,932 | ₩8,771 | ₩8,798 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,106 | ₩9,120 | ₩8,798 | ₩8,979 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩9,012 | ₩9,321 | ₩8,986 | ₩9,093 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,959 | ₩9,120 | ₩8,852 | ₩9,053 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,080 | ₩9,467 | ₩9,003 | ₩9,334 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,187 | ₩9,254 | ₩8,972 | ₩9,147 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,442 | ₩9,525 | ₩9,173 | ₩9,173 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,173 | ₩9,348 | ₩9,089 | ₩9,214 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,629 | ₩9,790 | ₩9,428 | ₩9,468 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,388 | ₩9,804 | ₩9,160 | ₩9,562 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,309 | ₩7,577 | ₩7,309 | ₩7,577 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,591 | ₩7,644 | ₩7,296 | ₩7,443 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,698 | ₩7,819 | ₩7,376 | ₩7,497 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,242 | ₩7,242 | ₩6,974 | ₩7,108 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,175 | ₩7,202 | ₩7,001 | ₩7,108 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,135 | ₩7,175 | ₩6,880 | ₩6,947 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩7,014 | ₩7,162 | ₩7,001 | ₩7,014 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,934 | ₩7,001 | ₩6,893 | ₩6,893 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,840 | ₩6,860 | ₩6,727 | ₩6,800 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,826 | ₩6,826 | ₩6,598 | ₩6,665 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,800 | ₩6,840 | ₩6,733 | ₩6,821 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,826 | ₩6,880 | ₩6,706 | ₩6,800 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,706 | ₩6,907 | ₩6,696 | ₩6,786 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,665 | ₩6,786 | ₩6,572 | ₩6,652 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,464 | ₩6,482 | ₩6,370 | ₩6,411 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,505 | ₩6,572 | ₩6,370 | ₩6,411 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,665 | ₩6,679 | ₩6,531 | ₩6,572 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,612 | ₩6,692 | ₩6,505 | ₩6,612 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,746 | ₩6,746 | ₩6,491 | ₩6,491 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,692 | ₩6,773 | ₩6,652 | ₩6,706 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,806 | ₩6,985 | ₩6,800 | ₩6,813 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,840 | ₩6,893 | ₩6,800 | ₩6,873 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,893 | ₩7,007 | ₩6,786 | ₩6,853 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,081 | ₩7,148 | ₩6,994 | ₩7,054 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩7,001 | ₩7,014 | ₩6,773 | ₩6,773 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,054 | ₩7,256 | ₩6,987 | ₩7,101 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,068 | ₩7,242 | ₩7,054 | ₩7,121 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,108 | ₩7,215 | ₩7,014 | ₩7,054 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,256 | ₩7,256 | ₩7,108 | ₩7,242 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,075 | ₩7,282 | ₩6,920 | ₩7,007 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,041 | ₩7,323 | ₩6,826 | ₩6,826 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,068 | ₩7,430 | ₩6,867 | ₩7,014 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,041 | ₩7,121 | ₩6,840 | ₩6,934 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,773 | ₩7,001 | ₩6,759 | ₩6,961 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,826 | ₩6,987 | ₩6,773 | ₩6,987 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,175 | ₩7,202 | ₩7,014 | ₩7,014 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,189 | ₩7,282 | ₩7,160 | ₩7,242 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,068 | ₩7,289 | ₩7,018 | ₩7,175 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,296 | ₩7,296 | ₩7,135 | ₩7,215 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,162 | ₩7,363 | ₩7,162 | ₩7,175 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,242 | ₩7,269 | ₩7,108 | ₩7,189 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,336 | ₩7,336 | ₩7,108 | ₩7,229 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,054 | ₩7,229 | ₩7,028 | ₩7,182 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,907 | ₩7,148 | ₩6,884 | ₩7,095 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩7,014 | ₩7,202 | ₩7,001 | ₩7,054 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,282 | ₩7,376 | ₩7,054 | ₩7,121 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,269 | ₩7,309 | ₩7,155 | ₩7,155 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,953 | ₩7,953 | ₩7,242 | ₩7,349 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,616 | ₩7,765 | ₩7,604 | ₩7,604 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,510 | ₩7,557 | ₩7,430 | ₩7,484 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,671 | ₩7,671 | ₩7,443 | ₩7,551 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,966 | ₩8,181 | ₩7,819 | ₩7,980 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,463 | ₩8,677 | ₩8,181 | ₩8,382 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,516 | ₩8,905 | ₩8,328 | ₩8,449 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,261 | ₩9,026 | ₩8,255 | ₩8,503 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,154 | ₩8,276 | ₩8,106 | ₩8,114 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,872 | ₩8,047 | ₩7,839 | ₩7,953 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,752 | ₩7,886 | ₩7,671 | ₩7,872 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,484 | ₩8,047 | ₩7,484 | ₩7,940 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,524 | ₩7,725 | ₩7,443 | ₩7,725 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,658 | ₩7,765 | ₩7,604 | ₩7,658 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,805 | ₩7,805 | ₩7,551 | ₩7,618 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,926 | ₩8,240 | ₩7,685 | ₩7,966 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,966 | ₩8,375 | ₩7,872 | ₩7,872 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,899 | ₩8,221 | ₩7,725 | ₩8,047 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,275 | ₩8,919 | ₩8,275 | ₩8,449 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,564 | ₩7,564 | ₩7,417 | ₩7,497 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,698 | ₩7,725 | ₩7,457 | ₩7,457 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,148 | ₩7,282 | ₩7,081 | ₩7,256 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,162 | ₩7,189 | ₩7,041 | ₩7,095 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,786 | ₩7,001 | ₩6,786 | ₩6,934 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,256 | ₩7,376 | ₩7,175 | ₩7,175 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,135 | ₩7,376 | ₩7,123 | ₩7,215 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,363 | ₩7,363 | ₩7,148 | ₩7,148 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,430 | ₩7,524 | ₩7,172 | ₩7,417 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,349 | ₩7,536 | ₩7,349 | ₩7,363 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,282 | ₩7,403 | ₩7,189 | ₩7,376 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,443 | ₩7,524 | ₩6,907 | ₩7,148 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,524 | ₩7,616 | ₩7,001 | ₩7,041 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,315 | ₩8,315 | ₩7,953 | ₩7,953 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,342 | ₩8,543 | ₩8,100 | ₩8,100 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,221 | ₩8,221 | ₩7,980 | ₩7,993 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,168 | ₩8,168 | ₩7,940 | ₩8,007 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,409 | ₩8,463 | ₩8,047 | ₩8,087 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,396 | ₩8,610 | ₩8,127 | ₩8,168 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,993 | ₩8,409 | ₩7,993 | ₩8,221 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,342 | ₩8,402 | ₩8,248 | ₩8,288 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,940 | ₩8,448 | ₩7,940 | ₩8,248 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,463 | ₩8,536 | ₩8,276 | ₩8,382 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,953 | ₩7,993 | ₩7,795 | ₩7,980 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,181 | ₩8,355 | ₩7,993 | ₩7,993 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,194 | ₩8,351 | ₩8,100 | ₩8,181 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,865 | ₩8,972 | ₩8,409 | ₩8,409 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,637 | ₩8,784 | ₩8,328 | ₩8,382 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,583 | ₩8,677 | ₩8,221 | ₩8,302 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,664 | ₩8,683 | ₩8,275 | ₩8,275 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,583 | ₩8,744 | ₩8,409 | ₩8,476 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,932 | ₩9,106 | ₩8,610 | ₩8,691 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,798 | ₩9,012 | ₩8,610 | ₩8,610 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,080 | ₩9,214 | ₩8,516 | ₩8,704 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,216 | ₩14,216 | ₩13,827 | ₩13,841 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,149 | ₩14,621 | ₩13,841 | ₩14,075 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,369 | ₩15,369 | ₩14,712 | ₩15,007 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,377 | ₩15,007 | ₩14,377 | ₩14,766 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,881 | ₩14,467 | ₩13,881 | ₩14,095 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,082 | ₩14,404 | ₩13,800 | ₩14,229 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,297 | ₩14,547 | ₩13,908 | ₩14,048 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,940 | ₩15,168 | ₩14,753 | ₩15,034 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,115 | ₩15,785 | ₩14,954 | ₩15,276 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,203 | ₩14,511 | ₩14,082 | ₩14,082 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,122 | ₩14,283 | ₩13,961 | ₩14,109 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,793 | ₩14,975 | ₩14,645 | ₩14,900 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,115 | ₩15,175 | ₩14,639 | ₩14,712 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,546 | ₩14,028 | ₩13,411 | ₩13,747 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,498 | ₩14,856 | ₩14,377 | ₩14,645 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,712 | ₩14,987 | ₩14,706 | ₩14,873 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,766 | ₩15,074 | ₩14,310 | ₩14,672 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,732 | ₩15,893 | ₩15,262 | ₩15,302 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,517 | ₩16,335 | ₩15,517 | ₩16,080 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩15,061 | ₩15,423 | ₩14,887 | ₩15,343 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,954 | ₩15,215 | ₩14,612 | ₩14,726 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,846 | ₩14,846 | ₩14,069 | ₩14,069 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,484 | ₩14,871 | ₩14,411 | ₩14,550 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,827 | ₩14,618 | ₩13,800 | ₩14,444 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,344 | ₩13,800 | ₩13,344 | ₩13,519 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,613 | ₩13,948 | ₩13,411 | ₩13,438 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,862 | ₩13,009 | ₩12,781 | ₩12,996 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,371 | ₩13,532 | ₩13,183 | ₩13,183 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,942 | ₩13,009 | ₩12,816 | ₩12,981 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,660 | ₩12,915 | ₩12,540 | ₩12,727 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,754 | ₩12,848 | ₩12,338 | ₩12,513 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,250 | ₩13,250 | ₩12,821 | ₩12,821 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,285 | ₩12,352 | ₩11,882 | ₩12,164 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,298 | ₩12,325 | ₩12,164 | ₩12,271 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,385 | ₩12,385 | ₩12,218 | ₩12,352 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,660 | ₩12,674 | ₩12,285 | ₩12,620 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,955 | ₩12,955 | ₩12,499 | ₩12,634 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,647 | ₩13,529 | ₩12,607 | ₩12,902 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,486 | ₩12,593 | ₩12,338 | ₩12,392 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,371 | ₩13,477 | ₩13,103 | ₩13,103 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,398 | ₩13,841 | ₩13,398 | ₩13,807 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,116 | ₩13,417 | ₩13,116 | ₩13,304 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,902 | ₩13,572 | ₩12,902 | ₩13,103 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,425 | ₩13,599 | ₩13,411 | ₩13,505 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,599 | ₩13,613 | ₩13,210 | ₩13,465 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,626 | ₩13,908 | ₩13,626 | ₩13,908 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,277 | ₩13,613 | ₩13,157 | ₩13,458 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,613 | ₩13,613 | ₩13,090 | ₩13,090 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,358 | ₩13,358 | ₩13,118 | ₩13,237 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,425 | ₩13,452 | ₩12,982 | ₩13,076 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,915 | ₩13,425 | ₩12,915 | ₩13,264 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,848 | ₩13,452 | ₩12,848 | ₩13,076 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,963 | ₩12,017 | ₩11,762 | ₩11,869 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,963 | ₩12,043 | ₩11,869 | ₩12,010 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,131 | ₩12,017 | ₩11,131 | ₩11,829 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,896 | ₩11,896 | ₩10,823 | ₩11,199 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,842 | ₩12,030 | ₩11,681 | ₩11,789 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,091 | ₩11,346 | ₩11,091 | ₩11,279 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,279 | ₩11,380 | ₩11,192 | ₩11,380 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,463 | ₩11,541 | ₩11,078 | ₩11,212 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,266 | ₩11,587 | ₩11,118 | ₩11,346 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,984 | ₩11,400 | ₩10,756 | ₩10,830 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,145 | ₩11,199 | ₩10,863 | ₩10,917 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,346 | ₩11,413 | ₩10,997 | ₩11,051 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,534 | ₩11,561 | ₩11,078 | ₩11,185 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,817 | ₩11,817 | ₩11,480 | ₩11,534 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,936 | ₩11,950 | ₩11,641 | ₩11,641 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,151 | ₩12,204 | ₩11,991 | ₩12,003 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,936 | ₩11,983 | ₩11,601 | ₩11,909 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,909 | ₩11,936 | ₩11,561 | ₩11,561 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,110 | ₩12,312 | ₩11,963 | ₩11,963 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,164 | ₩12,164 | ₩11,936 | ₩11,936 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,842 | ₩11,882 | ₩11,614 | ₩11,856 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,601 | ₩11,735 | ₩11,481 | ₩11,601 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,862 | ₩11,990 | ₩11,655 | ₩11,762 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,271 | ₩12,340 | ₩11,896 | ₩11,950 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,620 | ₩12,620 | ₩12,352 | ₩12,546 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,695 | ₩12,898 | ₩11,494 | ₩12,794 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,775 | ₩11,832 | ₩11,574 | ₩11,722 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,735 | ₩11,958 | ₩11,621 | ₩11,829 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,681 | ₩11,708 | ₩11,547 | ₩11,561 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,681 | ₩11,869 | ₩11,440 | ₩11,440 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,735 | ₩11,869 | ₩11,601 | ₩11,668 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,802 | ₩12,017 | ₩11,735 | ₩11,789 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,936 | ₩12,097 | ₩11,923 | ₩11,923 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩12,043 | ₩12,506 | ₩12,043 | ₩12,137 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,540 | ₩12,741 | ₩12,097 | ₩12,379 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,140 | ₩12,385 | ₩12,057 | ₩12,325 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,842 | ₩12,110 | ₩11,829 | ₩11,923 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,668 | ₩12,137 | ₩11,628 | ₩11,916 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,561 | ₩11,990 | ₩11,400 | ₩11,695 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,842 | ₩11,936 | ₩11,722 | ₩11,936 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,070 | ₩12,157 | ₩11,912 | ₩12,070 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,352 | ₩12,439 | ₩12,110 | ₩12,178 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,298 | ₩12,312 | ₩12,084 | ₩12,137 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,580 | ₩12,835 | ₩12,422 | ₩12,432 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,245 | ₩12,534 | ₩12,231 | ₩12,245 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,499 | ₩12,592 | ₩12,231 | ₩12,231 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,419 | ₩12,459 | ₩12,218 | ₩12,231 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,566 | ₩12,580 | ₩12,338 | ₩12,419 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,754 | ₩12,821 | ₩12,580 | ₩12,808 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,915 | ₩13,076 | ₩12,882 | ₩12,982 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,103 | ₩13,358 | ₩12,939 | ₩13,143 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,076 | ₩13,385 | ₩12,943 | ₩13,237 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,264 | ₩13,505 | ₩13,116 | ₩13,358 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,639 | ₩13,720 | ₩13,465 | ₩13,465 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,149 | ₩14,149 | ₩13,646 | ₩13,720 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,894 | ₩14,122 | ₩13,841 | ₩14,082 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,693 | ₩14,243 | ₩13,519 | ₩13,961 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,176 | ₩14,212 | ₩13,908 | ₩14,082 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,431 | ₩14,431 | ₩13,826 | ₩13,908 | -3.62% | 4만 |
|---|