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 | ₩7,770 | ₩7,770 | ₩7,663 | ₩7,730 | -0.52% | 5.6천 |
| 2026.10.08 | ₩7,505 | ₩7,677 | ₩7,505 | ₩7,610 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,848 | ₩8,011 | ₩7,848 | ₩7,850 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,078 | ₩8,078 | ₩7,730 | ₩7,837 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,877 | ₩8,004 | ₩7,623 | ₩7,777 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,810 | ₩7,881 | ₩7,663 | ₩7,677 | -1.71% | 4만 |
| 2026.10.01 | ₩8,091 | ₩8,125 | ₩7,891 | ₩7,891 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,278 | ₩8,385 | ₩8,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,272 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,506 | ₩8,506 | ₩8,191 | ₩8,212 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,359 | ₩8,680 | ₩8,325 | ₩8,653 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,145 | ₩8,272 | ₩8,131 | ₩8,212 | +0.82% | 1.5만 |
|---|
| 2026.09.24 | ₩8,359 | ₩8,359 | ₩8,131 | ₩8,319 | -0.48% | 5.2만 |
|---|
| 2026.09.23 | ₩8,746 | ₩8,746 | ₩8,425 | ₩8,492 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,867 | ₩8,880 | ₩8,752 | ₩8,813 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,733 | ₩8,934 | ₩8,733 | ₩8,853 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,760 | ₩8,847 | ₩8,733 | ₩8,773 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,773 | ₩9,067 | ₩8,773 | ₩8,787 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,853 | ₩8,880 | ₩8,573 | ₩8,787 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,880 | ₩8,880 | ₩8,666 | ₩8,760 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,894 | ₩9,094 | ₩8,746 | ₩8,920 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,054 | ₩9,094 | ₩8,746 | ₩8,907 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,880 | ₩9,145 | ₩8,827 | ₩8,947 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,094 | ₩9,201 | ₩8,934 | ₩8,934 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩8,987 | ₩9,388 | ₩8,923 | ₩9,161 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,255 | ₩9,362 | ₩9,188 | ₩9,215 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,509 | ₩9,616 | ₩9,328 | ₩9,442 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,094 | ₩9,562 | ₩9,094 | ₩9,522 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,827 | ₩8,974 | ₩8,599 | ₩8,787 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,492 | ₩8,535 | ₩8,412 | ₩8,425 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,760 | ₩8,800 | ₩8,599 | ₩8,599 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,907 | ₩8,907 | ₩8,746 | ₩8,773 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,081 | ₩9,094 | ₩8,773 | ₩8,954 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩8,987 | ₩9,295 | ₩8,960 | ₩9,067 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,934 | ₩9,094 | ₩8,827 | ₩9,027 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,054 | ₩9,441 | ₩8,978 | ₩9,308 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,161 | ₩9,228 | ₩8,947 | ₩9,121 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,415 | ₩9,498 | ₩9,148 | ₩9,148 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,148 | ₩9,322 | ₩9,063 | ₩9,188 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,602 | ₩9,763 | ₩9,402 | ₩9,442 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,362 | ₩9,776 | ₩9,134 | ₩9,536 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,289 | ₩7,556 | ₩7,289 | ₩7,556 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,570 | ₩7,623 | ₩7,275 | ₩7,422 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,677 | ₩7,797 | ₩7,356 | ₩7,476 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,222 | ₩7,222 | ₩6,954 | ₩7,088 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,155 | ₩7,182 | ₩6,981 | ₩7,088 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,115 | ₩7,155 | ₩6,861 | ₩6,928 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,994 | ₩7,142 | ₩6,981 | ₩6,994 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,914 | ₩6,981 | ₩6,874 | ₩6,874 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,821 | ₩6,841 | ₩6,708 | ₩6,781 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,807 | ₩6,807 | ₩6,580 | ₩6,647 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,781 | ₩6,821 | ₩6,714 | ₩6,802 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,807 | ₩6,861 | ₩6,687 | ₩6,781 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,687 | ₩6,888 | ₩6,678 | ₩6,767 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,647 | ₩6,767 | ₩6,553 | ₩6,633 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,446 | ₩6,464 | ₩6,353 | ₩6,393 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,486 | ₩6,553 | ₩6,353 | ₩6,393 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,647 | ₩6,660 | ₩6,513 | ₩6,553 | -1.41% | 1만 |
|---|
| 2026.07.21 | ₩6,593 | ₩6,674 | ₩6,486 | ₩6,593 | 0.00% | 9.3천 |
|---|
| 2026.07.20 | ₩6,727 | ₩6,727 | ₩6,473 | ₩6,473 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,674 | ₩6,754 | ₩6,633 | ₩6,687 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,787 | ₩6,965 | ₩6,781 | ₩6,794 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,821 | ₩6,874 | ₩6,781 | ₩6,854 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,874 | ₩6,988 | ₩6,767 | ₩6,834 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,061 | ₩7,128 | ₩6,974 | ₩7,035 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,981 | ₩6,994 | ₩6,754 | ₩6,754 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,035 | ₩7,235 | ₩6,968 | ₩7,081 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,048 | ₩7,222 | ₩7,035 | ₩7,101 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,088 | ₩7,195 | ₩6,994 | ₩7,035 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,235 | ₩7,235 | ₩7,088 | ₩7,222 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,055 | ₩7,262 | ₩6,901 | ₩6,988 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,021 | ₩7,302 | ₩6,807 | ₩6,807 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,048 | ₩7,409 | ₩6,847 | ₩6,994 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,021 | ₩7,101 | ₩6,821 | ₩6,914 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,754 | ₩6,981 | ₩6,740 | ₩6,941 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,807 | ₩6,968 | ₩6,754 | ₩6,968 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,155 | ₩7,182 | ₩6,994 | ₩6,994 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,168 | ₩7,262 | ₩7,140 | ₩7,222 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,048 | ₩7,269 | ₩6,999 | ₩7,155 | +1.52% | 7.4천 |
|---|
| 2026.06.18 | ₩7,275 | ₩7,275 | ₩7,115 | ₩7,195 | -1.10% | 1.3만 |
|---|
| 2026.06.17 | ₩7,142 | ₩7,342 | ₩7,142 | ₩7,155 | +0.19% | 1만 |
|---|
| 2026.06.16 | ₩7,222 | ₩7,249 | ₩7,088 | ₩7,168 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,315 | ₩7,315 | ₩7,088 | ₩7,208 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,035 | ₩7,208 | ₩7,008 | ₩7,162 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,888 | ₩7,128 | ₩6,865 | ₩7,075 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩6,994 | ₩7,182 | ₩6,981 | ₩7,035 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,262 | ₩7,356 | ₩7,035 | ₩7,101 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,249 | ₩7,289 | ₩7,135 | ₩7,135 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,931 | ₩7,931 | ₩7,222 | ₩7,329 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,595 | ₩7,743 | ₩7,583 | ₩7,583 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,489 | ₩7,536 | ₩7,409 | ₩7,463 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,650 | ₩7,650 | ₩7,422 | ₩7,529 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,944 | ₩8,158 | ₩7,797 | ₩7,957 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,439 | ₩8,653 | ₩8,158 | ₩8,359 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,492 | ₩8,880 | ₩8,305 | ₩8,425 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,238 | ₩9,001 | ₩8,232 | ₩8,479 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,131 | ₩8,253 | ₩8,083 | ₩8,091 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,850 | ₩8,024 | ₩7,817 | ₩7,931 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,730 | ₩7,864 | ₩7,650 | ₩7,850 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,463 | ₩8,024 | ₩7,463 | ₩7,917 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,503 | ₩7,703 | ₩7,422 | ₩7,703 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,636 | ₩7,743 | ₩7,583 | ₩7,636 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,784 | ₩7,784 | ₩7,529 | ₩7,596 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,904 | ₩8,217 | ₩7,663 | ₩7,944 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,944 | ₩8,352 | ₩7,850 | ₩7,850 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,877 | ₩8,198 | ₩7,703 | ₩8,024 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,252 | ₩8,894 | ₩8,252 | ₩8,425 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,543 | ₩7,543 | ₩7,396 | ₩7,476 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,677 | ₩7,703 | ₩7,436 | ₩7,436 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,128 | ₩7,262 | ₩7,061 | ₩7,235 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,142 | ₩7,168 | ₩7,021 | ₩7,075 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,767 | ₩6,981 | ₩6,767 | ₩6,914 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,235 | ₩7,356 | ₩7,155 | ₩7,155 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,115 | ₩7,356 | ₩7,103 | ₩7,195 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,342 | ₩7,342 | ₩7,128 | ₩7,128 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,409 | ₩7,503 | ₩7,152 | ₩7,396 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,329 | ₩7,515 | ₩7,329 | ₩7,342 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,262 | ₩7,382 | ₩7,168 | ₩7,356 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,422 | ₩7,503 | ₩6,888 | ₩7,128 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,503 | ₩7,595 | ₩6,981 | ₩7,021 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,292 | ₩8,292 | ₩7,931 | ₩7,931 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,319 | ₩8,519 | ₩8,078 | ₩8,078 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,198 | ₩8,198 | ₩7,957 | ₩7,971 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,145 | ₩8,145 | ₩7,917 | ₩7,984 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,385 | ₩8,439 | ₩8,024 | ₩8,064 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,372 | ₩8,586 | ₩8,105 | ₩8,145 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,971 | ₩8,385 | ₩7,971 | ₩8,198 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,319 | ₩8,379 | ₩8,225 | ₩8,265 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,917 | ₩8,424 | ₩7,917 | ₩8,225 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,439 | ₩8,512 | ₩8,253 | ₩8,359 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,931 | ₩7,971 | ₩7,773 | ₩7,957 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,158 | ₩8,332 | ₩7,971 | ₩7,971 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,171 | ₩8,328 | ₩8,078 | ₩8,158 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,840 | ₩8,947 | ₩8,385 | ₩8,385 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,613 | ₩8,760 | ₩8,305 | ₩8,359 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,559 | ₩8,653 | ₩8,198 | ₩8,278 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,639 | ₩8,658 | ₩8,252 | ₩8,252 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,559 | ₩8,720 | ₩8,385 | ₩8,452 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,907 | ₩9,081 | ₩8,586 | ₩8,666 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,773 | ₩8,987 | ₩8,586 | ₩8,586 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,054 | ₩9,188 | ₩8,492 | ₩8,680 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,176 | ₩14,176 | ₩13,788 | ₩13,802 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,109 | ₩14,580 | ₩13,802 | ₩14,036 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,326 | ₩15,326 | ₩14,671 | ₩14,965 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,337 | ₩14,965 | ₩14,337 | ₩14,725 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,842 | ₩14,426 | ₩13,842 | ₩14,056 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,042 | ₩14,363 | ₩13,762 | ₩14,190 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,256 | ₩14,507 | ₩13,869 | ₩14,009 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,898 | ₩15,126 | ₩14,711 | ₩14,992 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,072 | ₩15,741 | ₩14,912 | ₩15,233 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,163 | ₩14,470 | ₩14,042 | ₩14,042 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,083 | ₩14,243 | ₩13,922 | ₩14,069 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,751 | ₩14,933 | ₩14,604 | ₩14,858 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,072 | ₩15,132 | ₩14,598 | ₩14,671 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,508 | ₩13,989 | ₩13,374 | ₩13,708 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,457 | ₩14,814 | ₩14,337 | ₩14,604 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,671 | ₩14,945 | ₩14,664 | ₩14,832 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,725 | ₩15,032 | ₩14,270 | ₩14,631 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,687 | ₩15,848 | ₩15,219 | ₩15,260 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,473 | ₩16,289 | ₩15,473 | ₩16,035 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩15,019 | ₩15,380 | ₩14,845 | ₩15,300 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,912 | ₩15,173 | ₩14,571 | ₩14,684 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,805 | ₩14,805 | ₩14,029 | ₩14,029 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,444 | ₩14,829 | ₩14,370 | ₩14,509 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,788 | ₩14,577 | ₩13,762 | ₩14,404 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,307 | ₩13,762 | ₩13,307 | ₩13,481 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,574 | ₩13,909 | ₩13,374 | ₩13,401 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,825 | ₩12,973 | ₩12,745 | ₩12,959 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,334 | ₩13,494 | ₩13,146 | ₩13,146 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,906 | ₩12,973 | ₩12,780 | ₩12,945 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,625 | ₩12,879 | ₩12,505 | ₩12,692 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,718 | ₩12,812 | ₩12,304 | ₩12,478 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,213 | ₩13,213 | ₩12,785 | ₩12,785 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,250 | ₩12,317 | ₩11,849 | ₩12,130 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,264 | ₩12,291 | ₩12,130 | ₩12,237 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,351 | ₩12,351 | ₩12,184 | ₩12,317 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,625 | ₩12,638 | ₩12,250 | ₩12,585 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,919 | ₩12,919 | ₩12,464 | ₩12,598 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,611 | ₩13,491 | ₩12,571 | ₩12,866 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,451 | ₩12,558 | ₩12,304 | ₩12,357 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,334 | ₩13,439 | ₩13,066 | ₩13,066 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,360 | ₩13,802 | ₩13,360 | ₩13,768 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,080 | ₩13,379 | ₩13,080 | ₩13,267 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,866 | ₩13,534 | ₩12,866 | ₩13,066 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,387 | ₩13,561 | ₩13,374 | ₩13,467 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,561 | ₩13,574 | ₩13,173 | ₩13,427 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,588 | ₩13,869 | ₩13,588 | ₩13,869 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,240 | ₩13,574 | ₩13,120 | ₩13,421 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,574 | ₩13,574 | ₩13,053 | ₩13,053 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,320 | ₩13,320 | ₩13,081 | ₩13,200 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,387 | ₩13,414 | ₩12,946 | ₩13,039 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,879 | ₩13,387 | ₩12,879 | ₩13,227 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,812 | ₩13,414 | ₩12,812 | ₩13,039 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,929 | ₩11,983 | ₩11,729 | ₩11,836 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,929 | ₩12,010 | ₩11,836 | ₩11,976 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,100 | ₩11,983 | ₩11,100 | ₩11,796 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,863 | ₩11,863 | ₩10,793 | ₩11,167 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,809 | ₩11,996 | ₩11,649 | ₩11,756 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,060 | ₩11,314 | ₩11,060 | ₩11,247 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,247 | ₩11,348 | ₩11,160 | ₩11,348 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,431 | ₩11,508 | ₩11,047 | ₩11,180 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,234 | ₩11,555 | ₩11,087 | ₩11,314 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,953 | ₩11,368 | ₩10,726 | ₩10,799 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,114 | ₩11,167 | ₩10,833 | ₩10,886 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,314 | ₩11,381 | ₩10,967 | ₩11,020 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,501 | ₩11,528 | ₩11,047 | ₩11,154 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,784 | ₩11,784 | ₩11,448 | ₩11,501 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,903 | ₩11,916 | ₩11,608 | ₩11,608 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,117 | ₩12,170 | ₩11,958 | ₩11,970 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,903 | ₩11,949 | ₩11,568 | ₩11,876 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,876 | ₩11,903 | ₩11,528 | ₩11,528 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,077 | ₩12,277 | ₩11,929 | ₩11,929 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,130 | ₩12,130 | ₩11,903 | ₩11,903 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,809 | ₩11,849 | ₩11,582 | ₩11,822 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,568 | ₩11,702 | ₩11,449 | ₩11,568 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,829 | ₩11,956 | ₩11,622 | ₩11,729 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,237 | ₩12,305 | ₩11,863 | ₩11,916 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,585 | ₩12,585 | ₩12,317 | ₩12,511 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,662 | ₩12,862 | ₩11,461 | ₩12,759 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,742 | ₩11,798 | ₩11,542 | ₩11,689 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,702 | ₩11,924 | ₩11,588 | ₩11,796 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,649 | ₩11,675 | ₩11,515 | ₩11,528 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,649 | ₩11,836 | ₩11,408 | ₩11,408 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,702 | ₩11,836 | ₩11,568 | ₩11,635 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,769 | ₩11,983 | ₩11,702 | ₩11,756 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,903 | ₩12,063 | ₩11,889 | ₩11,889 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩12,010 | ₩12,471 | ₩12,010 | ₩12,103 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,505 | ₩12,705 | ₩12,063 | ₩12,344 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,106 | ₩12,351 | ₩12,023 | ₩12,291 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,809 | ₩12,077 | ₩11,796 | ₩11,889 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,635 | ₩12,103 | ₩11,595 | ₩11,883 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,528 | ₩11,956 | ₩11,368 | ₩11,662 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,809 | ₩11,903 | ₩11,689 | ₩11,903 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,036 | ₩12,123 | ₩11,879 | ₩12,036 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,317 | ₩12,404 | ₩12,077 | ₩12,143 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,264 | ₩12,277 | ₩12,050 | ₩12,103 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,545 | ₩12,799 | ₩12,387 | ₩12,398 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,210 | ₩12,499 | ₩12,197 | ₩12,210 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,464 | ₩12,557 | ₩12,197 | ₩12,197 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,384 | ₩12,424 | ₩12,184 | ₩12,197 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,531 | ₩12,545 | ₩12,304 | ₩12,384 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,718 | ₩12,785 | ₩12,545 | ₩12,772 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,879 | ₩13,039 | ₩12,846 | ₩12,946 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,066 | ₩13,320 | ₩12,903 | ₩13,106 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,039 | ₩13,347 | ₩12,907 | ₩13,200 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,227 | ₩13,467 | ₩13,080 | ₩13,320 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,601 | ₩13,681 | ₩13,427 | ₩13,427 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,109 | ₩14,109 | ₩13,608 | ₩13,681 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,855 | ₩14,083 | ₩13,802 | ₩14,042 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,655 | ₩14,203 | ₩13,481 | ₩13,922 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,136 | ₩14,172 | ₩13,869 | ₩14,042 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,390 | ₩14,390 | ₩13,787 | ₩13,869 | -3.62% | 4만 |
|---|