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 | ₩7,752 | ₩7,752 | ₩7,645 | ₩7,712 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,488 | ₩7,659 | ₩7,488 | ₩7,592 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,830 | ₩7,992 | ₩7,830 | ₩7,832 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,059 | ₩8,059 | ₩7,712 | ₩7,819 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,859 | ₩7,986 | ₩7,605 | ₩7,759 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,792 | ₩7,863 | ₩7,645 | ₩7,659 | -1.71% | 4만 |
| 2026.10.01 | ₩8,072 | ₩8,106 | ₩7,872 | ₩7,872 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,259 | ₩8,366 | ₩8,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,253 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,486 | ₩8,486 | ₩8,172 | ₩8,192 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,339 | ₩8,659 | ₩8,306 | ₩8,633 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,126 | ₩8,253 | ₩8,112 | ₩8,192 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,339 | ₩8,339 | ₩8,112 | ₩8,299 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,726 | ₩8,726 | ₩8,406 | ₩8,473 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,846 | ₩8,860 | ₩8,732 | ₩8,793 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,713 | ₩8,913 | ₩8,713 | ₩8,833 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,740 | ₩8,826 | ₩8,713 | ₩8,753 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,753 | ₩9,046 | ₩8,753 | ₩8,766 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,833 | ₩8,860 | ₩8,553 | ₩8,766 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,860 | ₩8,860 | ₩8,646 | ₩8,740 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,873 | ₩9,073 | ₩8,726 | ₩8,900 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,033 | ₩9,073 | ₩8,726 | ₩8,886 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,860 | ₩9,124 | ₩8,806 | ₩8,926 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,073 | ₩9,180 | ₩8,913 | ₩8,913 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩8,966 | ₩9,367 | ₩8,902 | ₩9,140 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,233 | ₩9,340 | ₩9,167 | ₩9,193 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,487 | ₩9,593 | ₩9,307 | ₩9,420 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,073 | ₩9,540 | ₩9,073 | ₩9,500 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,806 | ₩8,953 | ₩8,579 | ₩8,766 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,473 | ₩8,515 | ₩8,393 | ₩8,406 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,740 | ₩8,780 | ₩8,579 | ₩8,579 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,886 | ₩8,886 | ₩8,726 | ₩8,753 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,060 | ₩9,073 | ₩8,753 | ₩8,933 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩8,966 | ₩9,273 | ₩8,940 | ₩9,046 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,913 | ₩9,073 | ₩8,806 | ₩9,006 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,033 | ₩9,419 | ₩8,957 | ₩9,287 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,140 | ₩9,207 | ₩8,926 | ₩9,100 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,393 | ₩9,476 | ₩9,126 | ₩9,126 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,126 | ₩9,300 | ₩9,042 | ₩9,167 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,580 | ₩9,740 | ₩9,380 | ₩9,420 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,340 | ₩9,754 | ₩9,113 | ₩9,513 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,272 | ₩7,539 | ₩7,272 | ₩7,539 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,552 | ₩7,605 | ₩7,258 | ₩7,405 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,659 | ₩7,779 | ₩7,339 | ₩7,459 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,205 | ₩7,205 | ₩6,938 | ₩7,072 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,138 | ₩7,165 | ₩6,965 | ₩7,072 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,098 | ₩7,138 | ₩6,845 | ₩6,912 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,978 | ₩7,125 | ₩6,965 | ₩6,978 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,898 | ₩6,965 | ₩6,858 | ₩6,858 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,805 | ₩6,825 | ₩6,693 | ₩6,765 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,791 | ₩6,791 | ₩6,565 | ₩6,631 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,765 | ₩6,805 | ₩6,698 | ₩6,786 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,791 | ₩6,845 | ₩6,671 | ₩6,765 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,671 | ₩6,872 | ₩6,662 | ₩6,751 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,631 | ₩6,751 | ₩6,538 | ₩6,618 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,431 | ₩6,449 | ₩6,338 | ₩6,378 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,471 | ₩6,538 | ₩6,338 | ₩6,378 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,631 | ₩6,645 | ₩6,498 | ₩6,538 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,578 | ₩6,658 | ₩6,471 | ₩6,578 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,711 | ₩6,711 | ₩6,458 | ₩6,458 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,658 | ₩6,738 | ₩6,618 | ₩6,671 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,771 | ₩6,949 | ₩6,765 | ₩6,778 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,805 | ₩6,858 | ₩6,765 | ₩6,838 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,858 | ₩6,972 | ₩6,751 | ₩6,818 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,045 | ₩7,112 | ₩6,958 | ₩7,018 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,965 | ₩6,978 | ₩6,738 | ₩6,738 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,018 | ₩7,218 | ₩6,952 | ₩7,065 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,032 | ₩7,205 | ₩7,018 | ₩7,085 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,072 | ₩7,178 | ₩6,978 | ₩7,018 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,218 | ₩7,218 | ₩7,072 | ₩7,205 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,038 | ₩7,245 | ₩6,885 | ₩6,972 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,005 | ₩7,285 | ₩6,791 | ₩6,791 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,032 | ₩7,392 | ₩6,832 | ₩6,978 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,005 | ₩7,085 | ₩6,805 | ₩6,898 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,738 | ₩6,965 | ₩6,725 | ₩6,925 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,791 | ₩6,952 | ₩6,738 | ₩6,952 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,138 | ₩7,165 | ₩6,978 | ₩6,978 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,152 | ₩7,245 | ₩7,124 | ₩7,205 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,032 | ₩7,252 | ₩6,982 | ₩7,138 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,258 | ₩7,258 | ₩7,098 | ₩7,178 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,125 | ₩7,325 | ₩7,125 | ₩7,138 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,205 | ₩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 | ₩7,018 | ₩7,192 | ₩6,992 | ₩7,145 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,872 | ₩7,112 | ₩6,849 | ₩7,058 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩6,978 | ₩7,165 | ₩6,965 | ₩7,018 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,245 | ₩7,339 | ₩7,018 | ₩7,085 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,232 | ₩7,272 | ₩7,118 | ₩7,118 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,912 | ₩7,912 | ₩7,205 | ₩7,312 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,577 | ₩7,725 | ₩7,565 | ₩7,565 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,472 | ₩7,519 | ₩7,392 | ₩7,445 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,632 | ₩7,632 | ₩7,405 | ₩7,512 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,926 | ₩8,139 | ₩7,779 | ₩7,939 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,419 | ₩8,633 | ₩8,139 | ₩8,339 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,473 | ₩8,860 | ₩8,286 | ₩8,406 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,219 | ₩8,980 | ₩8,212 | ₩8,459 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,112 | ₩8,234 | ₩8,064 | ₩8,072 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,832 | ₩8,006 | ₩7,799 | ₩7,912 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,712 | ₩7,846 | ₩7,632 | ₩7,832 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,445 | ₩8,006 | ₩7,445 | ₩7,899 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,485 | ₩7,685 | ₩7,405 | ₩7,685 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,619 | ₩7,725 | ₩7,565 | ₩7,619 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,766 | ₩7,766 | ₩7,512 | ₩7,579 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,886 | ₩8,198 | ₩7,645 | ₩7,926 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,926 | ₩8,333 | ₩7,832 | ₩7,832 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,859 | ₩8,179 | ₩7,685 | ₩8,006 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,233 | ₩8,873 | ₩8,233 | ₩8,406 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,525 | ₩7,525 | ₩7,379 | ₩7,459 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,659 | ₩7,685 | ₩7,419 | ₩7,419 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,112 | ₩7,245 | ₩7,045 | ₩7,218 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,125 | ₩7,152 | ₩7,005 | ₩7,058 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,751 | ₩6,965 | ₩6,751 | ₩6,898 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,218 | ₩7,339 | ₩7,138 | ₩7,138 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,098 | ₩7,339 | ₩7,086 | ₩7,178 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,325 | ₩7,325 | ₩7,112 | ₩7,112 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,392 | ₩7,485 | ₩7,136 | ₩7,379 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,312 | ₩7,497 | ₩7,312 | ₩7,325 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,245 | ₩7,365 | ₩7,152 | ₩7,339 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,405 | ₩7,485 | ₩6,872 | ₩7,112 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,485 | ₩7,577 | ₩6,965 | ₩7,005 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,273 | ₩8,273 | ₩7,912 | ₩7,912 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,299 | ₩8,499 | ₩8,059 | ₩8,059 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,179 | ₩8,179 | ₩7,939 | ₩7,952 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,126 | ₩8,126 | ₩7,899 | ₩7,966 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,366 | ₩8,419 | ₩8,006 | ₩8,046 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,353 | ₩8,566 | ₩8,086 | ₩8,126 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,952 | ₩8,366 | ₩7,952 | ₩8,179 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,299 | ₩8,359 | ₩8,206 | ₩8,246 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,899 | ₩8,405 | ₩7,899 | ₩8,206 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,419 | ₩8,493 | ₩8,234 | ₩8,339 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,912 | ₩7,952 | ₩7,755 | ₩7,939 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,139 | ₩8,313 | ₩7,952 | ₩7,952 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,152 | ₩8,309 | ₩8,059 | ₩8,139 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,820 | ₩8,926 | ₩8,366 | ₩8,366 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,593 | ₩8,740 | ₩8,286 | ₩8,339 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,539 | ₩8,633 | ₩8,179 | ₩8,259 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,619 | ₩8,638 | ₩8,233 | ₩8,233 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,539 | ₩8,700 | ₩8,366 | ₩8,433 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,886 | ₩9,060 | ₩8,566 | ₩8,646 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,753 | ₩8,966 | ₩8,566 | ₩8,566 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,033 | ₩9,167 | ₩8,473 | ₩8,659 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,143 | ₩14,143 | ₩13,756 | ₩13,770 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,077 | ₩14,546 | ₩13,770 | ₩14,003 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,291 | ₩15,291 | ₩14,637 | ₩14,931 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,303 | ₩14,931 | ₩14,303 | ₩14,690 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,810 | ₩14,393 | ₩13,810 | ₩14,023 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,010 | ₩14,330 | ₩13,730 | ₩14,157 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,223 | ₩14,473 | ₩13,836 | ₩13,977 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,864 | ₩15,091 | ₩14,677 | ₩14,957 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,037 | ₩15,704 | ₩14,877 | ₩15,197 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,130 | ₩14,437 | ₩14,010 | ₩14,010 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,050 | ₩14,210 | ₩13,890 | ₩14,037 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,717 | ₩14,899 | ₩14,570 | ₩14,824 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,037 | ₩15,097 | ₩14,564 | ₩14,637 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,476 | ₩13,957 | ₩13,343 | ₩13,676 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,424 | ₩14,780 | ₩14,303 | ₩14,570 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,637 | ₩14,911 | ₩14,630 | ₩14,797 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,690 | ₩14,997 | ₩14,237 | ₩14,597 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,651 | ₩15,811 | ₩15,184 | ₩15,224 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,438 | ₩16,252 | ₩15,438 | ₩15,998 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩14,984 | ₩15,344 | ₩14,811 | ₩15,264 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,877 | ₩15,137 | ₩14,537 | ₩14,650 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,770 | ₩14,770 | ₩13,997 | ₩13,997 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,410 | ₩14,794 | ₩14,337 | ₩14,476 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,756 | ₩14,544 | ₩13,730 | ₩14,370 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,276 | ₩13,730 | ₩13,276 | ₩13,450 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,543 | ₩13,877 | ₩13,343 | ₩13,369 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,796 | ₩12,943 | ₩12,716 | ₩12,929 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,303 | ₩13,463 | ₩13,116 | ₩13,116 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,876 | ₩12,943 | ₩12,750 | ₩12,914 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,596 | ₩12,849 | ₩12,476 | ₩12,662 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,689 | ₩12,782 | ₩12,275 | ₩12,449 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,183 | ₩13,183 | ₩12,756 | ₩12,756 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,222 | ₩12,289 | ₩11,822 | ₩12,102 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,235 | ₩12,262 | ₩12,102 | ₩12,209 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,322 | ₩12,322 | ₩12,155 | ₩12,289 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,596 | ₩12,609 | ₩12,222 | ₩12,556 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,889 | ₩12,889 | ₩12,435 | ₩12,569 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,582 | ₩13,460 | ₩12,542 | ₩12,836 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,422 | ₩12,529 | ₩12,275 | ₩12,329 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,303 | ₩13,408 | ₩13,036 | ₩13,036 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,329 | ₩13,770 | ₩13,329 | ₩13,736 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,049 | ₩13,348 | ₩13,049 | ₩13,236 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,836 | ₩13,503 | ₩12,836 | ₩13,036 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,356 | ₩13,530 | ₩13,343 | ₩13,436 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,530 | ₩13,543 | ₩13,143 | ₩13,396 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,556 | ₩13,836 | ₩13,556 | ₩13,836 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,209 | ₩13,543 | ₩13,089 | ₩13,389 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,543 | ₩13,543 | ₩13,023 | ₩13,023 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,289 | ₩13,289 | ₩13,051 | ₩13,169 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,356 | ₩13,383 | ₩12,916 | ₩13,009 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,849 | ₩13,356 | ₩12,849 | ₩13,196 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,782 | ₩13,383 | ₩12,782 | ₩13,009 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,902 | ₩11,955 | ₩11,702 | ₩11,808 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,902 | ₩11,982 | ₩11,808 | ₩11,948 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,075 | ₩11,955 | ₩11,075 | ₩11,768 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,835 | ₩11,835 | ₩10,768 | ₩11,141 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,782 | ₩11,968 | ₩11,622 | ₩11,728 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,034 | ₩11,288 | ₩11,034 | ₩11,221 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,221 | ₩11,321 | ₩11,135 | ₩11,321 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,404 | ₩11,481 | ₩11,021 | ₩11,155 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,208 | ₩11,528 | ₩11,061 | ₩11,288 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,928 | ₩11,341 | ₩10,701 | ₩10,774 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,088 | ₩11,141 | ₩10,808 | ₩10,861 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,288 | ₩11,355 | ₩10,941 | ₩10,994 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,475 | ₩11,501 | ₩11,021 | ₩11,128 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,756 | ₩11,756 | ₩11,421 | ₩11,475 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,875 | ₩11,888 | ₩11,582 | ₩11,582 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,089 | ₩12,142 | ₩11,930 | ₩11,942 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,875 | ₩11,922 | ₩11,542 | ₩11,848 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,848 | ₩11,875 | ₩11,501 | ₩11,501 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,049 | ₩12,249 | ₩11,902 | ₩11,902 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,102 | ₩12,102 | ₩11,875 | ₩11,875 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,782 | ₩11,822 | ₩11,555 | ₩11,795 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,542 | ₩11,675 | ₩11,423 | ₩11,542 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,802 | ₩11,928 | ₩11,595 | ₩11,702 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,209 | ₩12,277 | ₩11,835 | ₩11,888 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,556 | ₩12,556 | ₩12,289 | ₩12,482 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,635 | ₩12,832 | ₩11,435 | ₩12,729 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,715 | ₩11,771 | ₩11,515 | ₩11,662 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,675 | ₩11,896 | ₩11,562 | ₩11,768 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,622 | ₩11,648 | ₩11,488 | ₩11,501 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,622 | ₩11,808 | ₩11,381 | ₩11,381 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,675 | ₩11,808 | ₩11,542 | ₩11,608 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,742 | ₩11,955 | ₩11,675 | ₩11,728 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,875 | ₩12,035 | ₩11,862 | ₩11,862 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩11,982 | ₩12,442 | ₩11,982 | ₩12,075 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,476 | ₩12,676 | ₩12,035 | ₩12,315 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,078 | ₩12,322 | ₩11,995 | ₩12,262 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,782 | ₩12,049 | ₩11,768 | ₩11,862 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,608 | ₩12,075 | ₩11,568 | ₩11,855 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,501 | ₩11,928 | ₩11,341 | ₩11,635 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,782 | ₩11,875 | ₩11,662 | ₩11,875 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,009 | ₩12,095 | ₩11,851 | ₩12,009 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,289 | ₩12,375 | ₩12,049 | ₩12,115 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,235 | ₩12,249 | ₩12,022 | ₩12,075 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,516 | ₩12,769 | ₩12,358 | ₩12,369 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,182 | ₩12,470 | ₩12,169 | ₩12,182 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,435 | ₩12,528 | ₩12,169 | ₩12,169 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,355 | ₩12,395 | ₩12,155 | ₩12,169 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,502 | ₩12,516 | ₩12,275 | ₩12,355 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,689 | ₩12,756 | ₩12,516 | ₩12,742 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,849 | ₩13,009 | ₩12,816 | ₩12,916 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,036 | ₩13,289 | ₩12,873 | ₩13,076 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,009 | ₩13,316 | ₩12,877 | ₩13,169 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,196 | ₩13,436 | ₩13,049 | ₩13,289 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,570 | ₩13,650 | ₩13,396 | ₩13,396 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,077 | ₩14,077 | ₩13,576 | ₩13,650 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,823 | ₩14,050 | ₩13,770 | ₩14,010 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,623 | ₩14,170 | ₩13,450 | ₩13,890 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,103 | ₩14,139 | ₩13,836 | ₩14,010 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,357 | ₩14,357 | ₩13,755 | ₩13,836 | -3.62% | 4만 |
|---|