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 | ₩7,487 | ₩7,658 | ₩7,487 | ₩7,591 | +1.39% | 1.1만 |
| 2026.10.07 | ₩7,829 | ₩7,992 | ₩7,829 | ₩7,832 | +0.03% | 2.6만 |
| 2026.10.06 | ₩8,058 | ₩8,058 | ₩7,712 | ₩7,818 | -2.98% | 1.9만 |
| 2026.10.05 | ₩7,858 | ₩7,985 | ₩7,605 | ₩7,758 | -1.27% | 6.9만 |
| 2026.10.02 | ₩7,792 | ₩7,862 | ₩7,645 | ₩7,658 | -1.71% | 4만 |
| 2026.10.01 | ₩8,072 | ₩8,105 | ₩7,872 | ₩7,872 | -2.48% | 3.5만 |
| 2026.09.30 | ₩8,259 | ₩8,365 | ₩8,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,252 |
| -0.08% |
| 5.8천 |
| 2026.09.29 | ₩8,485 | ₩8,485 | ₩8,172 | ₩8,192 | -3.46% | 9.5천 |
|---|
| 2026.09.28 | ₩8,339 | ₩8,659 | ₩8,305 | ₩8,632 | +3.52% | 2.2만 |
|---|
| 2026.09.25 | ₩8,125 | ₩8,252 | ₩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 | ₩8,405 | ₩8,472 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩8,846 | ₩8,859 | ₩8,731 | ₩8,792 | -0.60% | 1.4만 |
|---|
| 2026.09.21 | ₩8,712 | ₩8,912 | ₩8,712 | ₩8,832 | +1.38% | 1.9만 |
|---|
| 2026.09.18 | ₩8,739 | ₩8,826 | ₩8,712 | ₩8,752 | +0.15% | 4.2만 |
|---|
| 2026.09.17 | ₩8,752 | ₩9,046 | ₩8,752 | ₩8,766 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩8,832 | ₩8,859 | ₩8,552 | ₩8,766 | -0.76% | 3.6만 |
|---|
| 2026.09.15 | ₩8,859 | ₩8,859 | ₩8,645 | ₩8,739 | -1.36% | 2.4만 |
|---|
| 2026.09.14 | ₩8,872 | ₩9,072 | ₩8,726 | ₩8,899 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩9,032 | ₩9,072 | ₩8,726 | ₩8,886 | -1.62% | 3.7만 |
|---|
| 2026.09.10 | ₩8,859 | ₩9,123 | ₩8,806 | ₩8,926 | +0.75% | 4.7만 |
|---|
| 2026.09.09 | ₩9,072 | ₩9,179 | ₩8,912 | ₩8,912 | -1.76% | 2.4만 |
|---|
| 2026.09.08 | ₩8,966 | ₩9,366 | ₩8,902 | ₩9,139 | +1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩9,233 | ₩9,339 | ₩9,166 | ₩9,193 | -0.43% | 2.3만 |
|---|
| 2026.09.03 | ₩9,486 | ₩9,593 | ₩9,306 | ₩9,419 | -0.70% | 4.1만 |
|---|
| 2026.09.02 | ₩9,072 | ₩9,539 | ₩9,072 | ₩9,499 | +4.71% | 13.7만 |
|---|
| 2026.09.01 | ₩8,806 | ₩8,952 | ₩8,579 | ₩8,766 | -0.45% | 2.7만 |
|---|
| 2026.08.31 | ₩8,472 | ₩8,515 | ₩8,392 | ₩8,405 | -0.79% | 1.2만 |
|---|
| 2026.08.28 | ₩8,739 | ₩8,779 | ₩8,579 | ₩8,579 | -1.83% | 2.2만 |
|---|
| 2026.08.27 | ₩8,886 | ₩8,886 | ₩8,726 | ₩8,752 | -1.50% | 2.2만 |
|---|
| 2026.08.26 | ₩9,059 | ₩9,072 | ₩8,752 | ₩8,932 | -1.40% | 2.8만 |
|---|
| 2026.08.25 | ₩8,966 | ₩9,273 | ₩8,939 | ₩9,046 | +0.89% | 3.1만 |
|---|
| 2026.08.24 | ₩8,912 | ₩9,072 | ₩8,806 | ₩9,006 | +1.05% | 2.2만 |
|---|
| 2026.08.21 | ₩9,032 | ₩9,418 | ₩8,956 | ₩9,286 | +2.81% | 2.2만 |
|---|
| 2026.08.20 | ₩9,139 | ₩9,206 | ₩8,926 | ₩9,099 | -0.44% | 3.1만 |
|---|
| 2026.08.19 | ₩9,393 | ₩9,475 | ₩9,126 | ₩9,126 | -2.84% | 7.4만 |
|---|
| 2026.08.18 | ₩9,126 | ₩9,299 | ₩9,042 | ₩9,166 | +0.44% | 6.1만 |
|---|
| 2026.08.17 | ₩9,579 | ₩9,740 | ₩9,379 | ₩9,419 | -1.67% | 16.5만 |
|---|
| 2026.08.14 | ₩9,339 | ₩9,753 | ₩9,112 | ₩9,513 | +1.86% | 288.3만 |
|---|
| 2026.08.13 | ₩7,271 | ₩7,538 | ₩7,271 | ₩7,538 | +3.67% | 2.9만 |
|---|
| 2026.08.12 | ₩7,551 | ₩7,605 | ₩7,258 | ₩7,405 | -1.94% | 7.6만 |
|---|
| 2026.08.11 | ₩7,658 | ₩7,778 | ₩7,338 | ₩7,458 | -2.61% | 9.9만 |
|---|
| 2026.08.10 | ₩7,205 | ₩7,205 | ₩6,938 | ₩7,071 | -1.85% | 4.9만 |
|---|
| 2026.08.07 | ₩7,138 | ₩7,165 | ₩6,964 | ₩7,071 | -0.93% | 4.4만 |
|---|
| 2026.08.06 | ₩7,098 | ₩7,138 | ₩6,844 | ₩6,911 | -2.63% | 1.7만 |
|---|
| 2026.08.05 | ₩6,978 | ₩7,125 | ₩6,964 | ₩6,978 | 0.00% | 4.9만 |
|---|
| 2026.08.04 | ₩6,898 | ₩6,964 | ₩6,858 | ₩6,858 | -0.58% | 6.5천 |
|---|
| 2026.08.03 | ₩6,804 | ₩6,824 | ₩6,692 | ₩6,764 | -0.59% | 7.6천 |
|---|
| 2026.07.31 | ₩6,791 | ₩6,791 | ₩6,564 | ₩6,631 | -2.36% | 2.3만 |
|---|
| 2026.07.30 | ₩6,764 | ₩6,804 | ₩6,698 | ₩6,786 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩6,791 | ₩6,844 | ₩6,671 | ₩6,764 | -0.39% | 9천 |
|---|
| 2026.07.28 | ₩6,671 | ₩6,871 | ₩6,662 | ₩6,751 | +1.20% | 6.3천 |
|---|
| 2026.07.27 | ₩6,631 | ₩6,751 | ₩6,537 | ₩6,618 | -0.20% | 4.5천 |
|---|
| 2026.07.24 | ₩6,431 | ₩6,448 | ₩6,337 | ₩6,377 | -0.83% | 6천 |
|---|
| 2026.07.23 | ₩6,471 | ₩6,537 | ₩6,337 | ₩6,377 | -1.44% | 1.1만 |
|---|
| 2026.07.22 | ₩6,631 | ₩6,644 | ₩6,497 | ₩6,537 | -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 | ₩6,457 | ₩6,457 | -3.78% | 2.5만 |
|---|
| 2026.07.17 | ₩6,658 | ₩6,738 | ₩6,618 | ₩6,671 | +0.20% | 5.1만 |
|---|
| 2026.07.16 | ₩6,771 | ₩6,948 | ₩6,764 | ₩6,778 | +0.10% | 7.9만 |
|---|
| 2026.07.15 | ₩6,804 | ₩6,858 | ₩6,764 | ₩6,838 | +0.49% | 7.2만 |
|---|
| 2026.07.14 | ₩6,858 | ₩6,971 | ₩6,751 | ₩6,818 | -0.58% | 6.1만 |
|---|
| 2026.07.13 | ₩7,044 | ₩7,111 | ₩6,958 | ₩7,018 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩6,964 | ₩6,978 | ₩6,738 | ₩6,738 | -3.26% | 1.6만 |
|---|
| 2026.07.09 | ₩7,018 | ₩7,218 | ₩6,951 | ₩7,064 | +0.67% | 9.7천 |
|---|
| 2026.07.08 | ₩7,031 | ₩7,205 | ₩7,018 | ₩7,084 | +0.76% | 1.3만 |
|---|
| 2026.07.07 | ₩7,071 | ₩7,178 | ₩6,978 | ₩7,018 | -0.75% | 2.7만 |
|---|
| 2026.07.06 | ₩7,218 | ₩7,218 | ₩7,071 | ₩7,205 | -0.18% | 2.1만 |
|---|
| 2026.07.02 | ₩7,038 | ₩7,245 | ₩6,884 | ₩6,971 | -0.95% | 1.9만 |
|---|
| 2026.07.01 | ₩7,004 | ₩7,285 | ₩6,791 | ₩6,791 | -3.05% | 2.1만 |
|---|
| 2026.06.30 | ₩7,031 | ₩7,391 | ₩6,831 | ₩6,978 | -0.76% | 3.3만 |
|---|
| 2026.06.29 | ₩7,004 | ₩7,084 | ₩6,804 | ₩6,898 | -1.52% | 3.7만 |
|---|
| 2026.06.26 | ₩6,738 | ₩6,964 | ₩6,724 | ₩6,924 | +2.77% | 2.8만 |
|---|
| 2026.06.25 | ₩6,791 | ₩6,951 | ₩6,738 | ₩6,951 | +2.36% | 5.2만 |
|---|
| 2026.06.24 | ₩7,138 | ₩7,165 | ₩6,978 | ₩6,978 | -2.24% | 7천 |
|---|
| 2026.06.23 | ₩7,151 | ₩7,245 | ₩7,123 | ₩7,205 | +0.75% | 1.7만 |
|---|
| 2026.06.22 | ₩7,031 | ₩7,251 | ₩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 | ₩7,231 | ₩7,071 | ₩7,151 | -0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩7,298 | ₩7,298 | ₩7,071 | ₩7,191 | -1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩7,018 | ₩7,191 | ₩6,991 | ₩7,145 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,871 | ₩7,111 | ₩6,848 | ₩7,058 | +2.72% | 2만 |
|---|
| 2026.06.10 | ₩6,978 | ₩7,165 | ₩6,964 | ₩7,018 | +0.57% | 1.8만 |
|---|
| 2026.06.09 | ₩7,245 | ₩7,338 | ₩7,018 | ₩7,084 | -2.21% | 1.5만 |
|---|
| 2026.06.08 | ₩7,231 | ₩7,271 | ₩7,118 | ₩7,118 | -1.57% | 2.2만 |
|---|
| 2026.06.05 | ₩7,912 | ₩7,912 | ₩7,205 | ₩7,311 | -7.59% | 3.7만 |
|---|
| 2026.06.04 | ₩7,577 | ₩7,725 | ₩7,565 | ₩7,565 | -0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩7,471 | ₩7,518 | ₩7,391 | ₩7,445 | -0.36% | 1.5만 |
|---|
| 2026.06.02 | ₩7,632 | ₩7,632 | ₩7,405 | ₩7,511 | -1.57% | 3.9만 |
|---|
| 2026.06.01 | ₩7,925 | ₩8,138 | ₩7,778 | ₩7,938 | +0.17% | 5.8만 |
|---|
| 2026.05.29 | ₩8,419 | ₩8,632 | ₩8,138 | ₩8,339 | -0.95% | 7.4만 |
|---|
| 2026.05.28 | ₩8,472 | ₩8,859 | ₩8,285 | ₩8,405 | -0.79% | 2.2만 |
|---|
| 2026.05.27 | ₩8,219 | ₩8,979 | ₩8,212 | ₩8,459 | +2.92% | 7.2만 |
|---|
| 2026.05.26 | ₩8,112 | ₩8,233 | ₩8,064 | ₩8,072 | -0.49% | 2.2만 |
|---|
| 2026.05.22 | ₩7,832 | ₩8,005 | ₩7,798 | ₩7,912 | +1.02% | 7.6만 |
|---|
| 2026.05.21 | ₩7,712 | ₩7,845 | ₩7,632 | ₩7,832 | +1.56% | 1.2만 |
|---|
| 2026.05.20 | ₩7,445 | ₩8,005 | ₩7,445 | ₩7,898 | +6.09% | 6.3만 |
|---|
| 2026.05.19 | ₩7,485 | ₩7,685 | ₩7,405 | ₩7,685 | +2.67% | 4.6만 |
|---|
| 2026.05.18 | ₩7,618 | ₩7,725 | ₩7,565 | ₩7,618 | 0.00% | 1만 |
|---|
| 2026.05.15 | ₩7,765 | ₩7,765 | ₩7,511 | ₩7,578 | -2.41% | 2.6만 |
|---|
| 2026.05.14 | ₩7,885 | ₩8,197 | ₩7,645 | ₩7,925 | +0.51% | 4.8만 |
|---|
| 2026.05.13 | ₩7,925 | ₩8,332 | ₩7,832 | ₩7,832 | -1.18% | 3.1만 |
|---|
| 2026.05.12 | ₩7,858 | ₩8,179 | ₩7,685 | ₩8,005 | +1.87% | 7.4만 |
|---|
| 2026.05.11 | ₩8,232 | ₩8,872 | ₩8,232 | ₩8,405 | +2.11% | 11.7만 |
|---|
| 2026.05.08 | ₩7,525 | ₩7,525 | ₩7,378 | ₩7,458 | -0.89% | 2.3만 |
|---|
| 2026.05.07 | ₩7,658 | ₩7,685 | ₩7,418 | ₩7,418 | -3.14% | 3.8만 |
|---|
| 2026.05.06 | ₩7,111 | ₩7,245 | ₩7,044 | ₩7,218 | +1.50% | 4.2만 |
|---|
| 2026.05.05 | ₩7,125 | ₩7,151 | ₩7,004 | ₩7,058 | -0.94% | 7.8천 |
|---|
| 2026.05.04 | ₩6,751 | ₩6,964 | ₩6,751 | ₩6,898 | +2.17% | 3.7만 |
|---|
| 2026.05.01 | ₩7,218 | ₩7,338 | ₩7,138 | ₩7,138 | -1.11% | 1.7만 |
|---|
| 2026.04.30 | ₩7,098 | ₩7,338 | ₩7,086 | ₩7,178 | +1.13% | 4.1만 |
|---|
| 2026.04.29 | ₩7,325 | ₩7,325 | ₩7,111 | ₩7,111 | -2.91% | 1.9만 |
|---|
| 2026.04.28 | ₩7,391 | ₩7,485 | ₩7,135 | ₩7,378 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩7,311 | ₩7,497 | ₩7,311 | ₩7,325 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩7,245 | ₩7,365 | ₩7,151 | ₩7,338 | +1.29% | 14.9만 |
|---|
| 2026.04.23 | ₩7,405 | ₩7,485 | ₩6,871 | ₩7,111 | -3.96% | 31만 |
|---|
| 2026.04.22 | ₩7,485 | ₩7,577 | ₩6,964 | ₩7,004 | -6.42% | 46.4만 |
|---|
| 2026.04.21 | ₩8,272 | ₩8,272 | ₩7,912 | ₩7,912 | -4.35% | 7.3만 |
|---|
| 2026.04.20 | ₩8,299 | ₩8,499 | ₩8,058 | ₩8,058 | -2.89% | 26.1만 |
|---|
| 2026.04.17 | ₩8,179 | ₩8,179 | ₩7,938 | ₩7,952 | -2.77% | 2만 |
|---|
| 2026.04.16 | ₩8,125 | ₩8,125 | ₩7,898 | ₩7,965 | -1.97% | 2.7만 |
|---|
| 2026.04.15 | ₩8,365 | ₩8,419 | ₩8,005 | ₩8,045 | -3.83% | 8.7만 |
|---|
| 2026.04.14 | ₩8,352 | ₩8,565 | ₩8,085 | ₩8,125 | -2.72% | 9.2만 |
|---|
| 2026.04.13 | ₩7,952 | ₩8,365 | ₩7,952 | ₩8,179 | +2.85% | 2.2만 |
|---|
| 2026.04.10 | ₩8,299 | ₩8,359 | ₩8,205 | ₩8,245 | -0.64% | 1.4만 |
|---|
| 2026.04.09 | ₩7,898 | ₩8,404 | ₩7,898 | ₩8,205 | +3.89% | 1.6만 |
|---|
| 2026.04.08 | ₩8,419 | ₩8,492 | ₩8,233 | ₩8,339 | -0.95% | 4.4만 |
|---|
| 2026.04.07 | ₩7,912 | ₩7,952 | ₩7,754 | ₩7,938 | +0.34% | 5.4만 |
|---|
| 2026.04.06 | ₩8,138 | ₩8,312 | ₩7,952 | ₩7,952 | -2.30% | 2.6만 |
|---|
| 2026.04.02 | ₩8,152 | ₩8,308 | ₩8,058 | ₩8,138 | -0.16% | 24.8만 |
|---|
| 2026.04.01 | ₩8,819 | ₩8,926 | ₩8,365 | ₩8,365 | -5.14% | 27.4만 |
|---|
| 2026.03.31 | ₩8,592 | ₩8,739 | ₩8,285 | ₩8,339 | -2.95% | 36.8만 |
|---|
| 2026.03.30 | ₩8,539 | ₩8,632 | ₩8,179 | ₩8,259 | -3.28% | 15만 |
|---|
| 2026.03.27 | ₩8,619 | ₩8,637 | ₩8,232 | ₩8,232 | -4.49% | 2.8만 |
|---|
| 2026.03.26 | ₩8,539 | ₩8,699 | ₩8,365 | ₩8,432 | -1.25% | 11.5만 |
|---|
| 2026.03.25 | ₩8,886 | ₩9,059 | ₩8,565 | ₩8,645 | -2.70% | 37.2만 |
|---|
| 2026.03.24 | ₩8,752 | ₩8,966 | ₩8,565 | ₩8,565 | -2.13% | 61만 |
|---|
| 2026.03.23 | ₩9,032 | ₩9,166 | ₩8,472 | ₩8,659 | -4.14% | 77.1만 |
|---|
| 2026.03.20 | ₩14,142 | ₩14,142 | ₩13,755 | ₩13,769 | -2.64% | 3.4천 |
|---|
| 2026.03.19 | ₩14,076 | ₩14,545 | ₩13,769 | ₩14,002 | -0.52% | 1만 |
|---|
| 2026.03.18 | ₩15,290 | ₩15,290 | ₩14,636 | ₩14,929 | -2.36% | 3.4만 |
|---|
| 2026.03.17 | ₩14,302 | ₩14,929 | ₩14,302 | ₩14,689 | +2.71% | 1.8만 |
|---|
| 2026.03.16 | ₩13,809 | ₩14,392 | ₩13,809 | ₩14,022 | +1.55% | 1.5만 |
|---|
| 2026.03.13 | ₩14,009 | ₩14,329 | ₩13,729 | ₩14,156 | +1.05% | 1.2만 |
|---|
| 2026.03.12 | ₩14,222 | ₩14,472 | ₩13,835 | ₩13,976 | -1.74% | 1.4만 |
|---|
| 2026.03.11 | ₩14,863 | ₩15,090 | ₩14,676 | ₩14,956 | +0.63% | 8.7천 |
|---|
| 2026.03.10 | ₩15,036 | ₩15,703 | ₩14,876 | ₩15,196 | +1.06% | 2.7만 |
|---|
| 2026.03.09 | ₩14,129 | ₩14,436 | ₩14,009 | ₩14,009 | -0.85% | 6.1천 |
|---|
| 2026.03.06 | ₩14,049 | ₩14,209 | ₩13,889 | ₩14,036 | -0.09% | 1.8만 |
|---|
| 2026.03.05 | ₩14,716 | ₩14,897 | ₩14,569 | ₩14,823 | +0.73% | 1.4만 |
|---|
| 2026.03.04 | ₩15,036 | ₩15,096 | ₩14,563 | ₩14,636 | -2.66% | 1.2만 |
|---|
| 2026.03.03 | ₩13,475 | ₩13,956 | ₩13,342 | ₩13,675 | +1.49% | 2.2만 |
|---|
| 2026.03.02 | ₩14,422 | ₩14,779 | ₩14,302 | ₩14,569 | +1.02% | 1.2만 |
|---|
| 2026.02.27 | ₩14,636 | ₩14,909 | ₩14,629 | ₩14,796 | +1.09% | 7.1천 |
|---|
| 2026.02.26 | ₩14,689 | ₩14,996 | ₩14,236 | ₩14,596 | -0.64% | 2.3만 |
|---|
| 2026.02.25 | ₩15,650 | ₩15,810 | ₩15,183 | ₩15,223 | -2.73% | 1.8만 |
|---|
| 2026.02.24 | ₩15,436 | ₩16,250 | ₩15,436 | ₩15,997 | +3.63% | 5.2만 |
|---|
| 2026.02.23 | ₩14,983 | ₩15,343 | ₩14,809 | ₩15,263 | +1.87% | 6.3만 |
|---|
| 2026.02.20 | ₩14,876 | ₩15,136 | ₩14,536 | ₩14,649 | -1.52% | 4.1만 |
|---|
| 2026.02.19 | ₩14,769 | ₩14,769 | ₩13,996 | ₩13,996 | -5.24% | 1.2만 |
|---|
| 2026.02.18 | ₩14,409 | ₩14,793 | ₩14,336 | ₩14,475 | +0.45% | 9.5천 |
|---|
| 2026.02.17 | ₩13,755 | ₩14,543 | ₩13,729 | ₩14,369 | +4.46% | 1.9만 |
|---|
| 2026.02.13 | ₩13,275 | ₩13,729 | ₩13,275 | ₩13,449 | +1.31% | 1.2만 |
|---|
| 2026.02.12 | ₩13,542 | ₩13,875 | ₩13,342 | ₩13,368 | -1.28% | 2.6만 |
|---|
| 2026.02.11 | ₩12,795 | ₩12,942 | ₩12,715 | ₩12,928 | +1.04% | 4.4천 |
|---|
| 2026.02.10 | ₩13,302 | ₩13,462 | ₩13,115 | ₩13,115 | -1.40% | 4.6천 |
|---|
| 2026.02.09 | ₩12,875 | ₩12,942 | ₩12,749 | ₩12,914 | +0.30% | 5.2천 |
|---|
| 2026.02.06 | ₩12,595 | ₩12,848 | ₩12,475 | ₩12,661 | +0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩12,688 | ₩12,781 | ₩12,274 | ₩12,448 | -1.89% | 1.3만 |
|---|
| 2026.02.04 | ₩13,182 | ₩13,182 | ₩12,755 | ₩12,755 | -3.24% | 1.8만 |
|---|
| 2026.02.03 | ₩12,221 | ₩12,288 | ₩11,821 | ₩12,101 | -0.98% | 1.3만 |
|---|
| 2026.02.02 | ₩12,234 | ₩12,261 | ₩12,101 | ₩12,208 | -0.22% | 6.1천 |
|---|
| 2026.01.30 | ₩12,321 | ₩12,321 | ₩12,154 | ₩12,288 | -0.27% | 3.1천 |
|---|
| 2026.01.29 | ₩12,595 | ₩12,608 | ₩12,221 | ₩12,555 | -0.32% | 1.3만 |
|---|
| 2026.01.28 | ₩12,888 | ₩12,888 | ₩12,435 | ₩12,568 | -2.48% | 7.1천 |
|---|
| 2026.01.27 | ₩12,581 | ₩13,459 | ₩12,541 | ₩12,835 | +2.01% | 7천 |
|---|
| 2026.01.26 | ₩12,421 | ₩12,528 | ₩12,274 | ₩12,328 | -0.75% | 8천 |
|---|
| 2026.01.23 | ₩13,302 | ₩13,407 | ₩13,035 | ₩13,035 | -2.01% | 9.5천 |
|---|
| 2026.01.22 | ₩13,328 | ₩13,769 | ₩13,328 | ₩13,735 | +3.05% | 1.5만 |
|---|
| 2026.01.21 | ₩13,048 | ₩13,347 | ₩13,048 | ₩13,235 | +1.43% | 7천 |
|---|
| 2026.01.20 | ₩12,835 | ₩13,502 | ₩12,835 | ₩13,035 | +1.56% | 8.2천 |
|---|
| 2026.01.16 | ₩13,355 | ₩13,529 | ₩13,342 | ₩13,435 | +0.60% | 3.1천 |
|---|
| 2026.01.15 | ₩13,529 | ₩13,542 | ₩13,142 | ₩13,395 | -0.99% | 4.2만 |
|---|
| 2026.01.14 | ₩13,555 | ₩13,835 | ₩13,555 | ₩13,835 | +2.07% | 9.3천 |
|---|
| 2026.01.13 | ₩13,208 | ₩13,542 | ₩13,088 | ₩13,388 | +1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩13,542 | ₩13,542 | ₩13,022 | ₩13,022 | -3.84% | 1.8만 |
|---|
| 2026.01.09 | ₩13,288 | ₩13,288 | ₩13,050 | ₩13,168 | -0.90% | 7.5천 |
|---|
| 2026.01.08 | ₩13,355 | ₩13,382 | ₩12,915 | ₩13,008 | -2.60% | 1.3만 |
|---|
| 2026.01.07 | ₩12,848 | ₩13,355 | ₩12,848 | ₩13,195 | +2.70% | 1.7만 |
|---|
| 2026.01.06 | ₩12,781 | ₩13,382 | ₩12,781 | ₩13,008 | +1.77% | 3만 |
|---|
| 2026.01.05 | ₩11,901 | ₩11,954 | ₩11,701 | ₩11,807 | -0.78% | 2.8만 |
|---|
| 2026.01.02 | ₩11,901 | ₩11,981 | ₩11,807 | ₩11,948 | +0.39% | 1.1만 |
|---|
| 2025.12.31 | ₩11,074 | ₩11,954 | ₩11,074 | ₩11,767 | +6.27% | 5.1만 |
|---|
| 2025.12.30 | ₩11,834 | ₩11,834 | ₩10,767 | ₩11,140 | -5.86% | 6.9만 |
|---|
| 2025.12.29 | ₩11,781 | ₩11,968 | ₩11,621 | ₩11,727 | -0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩11,034 | ₩11,287 | ₩11,034 | ₩11,220 | +1.69% | 1.3만 |
|---|
| 2025.12.24 | ₩11,220 | ₩11,321 | ₩11,134 | ₩11,321 | +0.89% | 3.5천 |
|---|
| 2025.12.23 | ₩11,403 | ₩11,481 | ₩11,020 | ₩11,154 | -2.19% | 2.5만 |
|---|
| 2025.12.22 | ₩11,207 | ₩11,527 | ₩11,060 | ₩11,287 | +0.71% | 4.4만 |
|---|
| 2025.12.19 | ₩10,927 | ₩11,341 | ₩10,700 | ₩10,774 | -1.40% | 4.6만 |
|---|
| 2025.12.18 | ₩11,087 | ₩11,140 | ₩10,807 | ₩10,860 | -2.05% | 1.2만 |
|---|
| 2025.12.17 | ₩11,287 | ₩11,354 | ₩10,940 | ₩10,994 | -2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩11,474 | ₩11,501 | ₩11,020 | ₩11,127 | -3.02% | 2만 |
|---|
| 2025.12.15 | ₩11,755 | ₩11,755 | ₩11,421 | ₩11,474 | -2.39% | 1.5만 |
|---|
| 2025.12.12 | ₩11,874 | ₩11,888 | ₩11,581 | ₩11,581 | -2.47% | 1.6만 |
|---|
| 2025.12.11 | ₩12,088 | ₩12,141 | ₩11,929 | ₩11,941 | -1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩11,874 | ₩11,921 | ₩11,541 | ₩11,848 | -0.22% | 3만 |
|---|
| 2025.12.09 | ₩11,848 | ₩11,874 | ₩11,501 | ₩11,501 | -2.93% | 1.5만 |
|---|
| 2025.12.08 | ₩12,048 | ₩12,248 | ₩11,901 | ₩11,901 | -1.22% | 4.3만 |
|---|
| 2025.12.05 | ₩12,101 | ₩12,101 | ₩11,874 | ₩11,874 | -1.87% | 8.1천 |
|---|
| 2025.12.04 | ₩11,781 | ₩11,821 | ₩11,554 | ₩11,794 | +0.11% | 8.3천 |
|---|
| 2025.12.03 | ₩11,541 | ₩11,674 | ₩11,422 | ₩11,541 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩11,801 | ₩11,928 | ₩11,594 | ₩11,701 | -0.85% | 2.8만 |
|---|
| 2025.12.01 | ₩12,208 | ₩12,276 | ₩11,834 | ₩11,888 | -2.62% | 1.5만 |
|---|
| 2025.11.28 | ₩12,555 | ₩12,555 | ₩12,288 | ₩12,481 | -0.58% | 2만 |
|---|
| 2025.11.26 | ₩11,634 | ₩12,831 | ₩11,434 | ₩12,728 | +9.40% | 9.8만 |
|---|
| 2025.11.25 | ₩11,714 | ₩11,770 | ₩11,514 | ₩11,661 | -0.46% | 5.6천 |
|---|
| 2025.11.24 | ₩11,674 | ₩11,896 | ₩11,561 | ₩11,767 | +0.80% | 9.4천 |
|---|
| 2025.11.21 | ₩11,621 | ₩11,647 | ₩11,487 | ₩11,501 | -1.03% | 1.5만 |
|---|
| 2025.11.20 | ₩11,621 | ₩11,807 | ₩11,381 | ₩11,381 | -2.07% | 2.3만 |
|---|
| 2025.11.19 | ₩11,674 | ₩11,807 | ₩11,541 | ₩11,607 | -0.57% | 8.9천 |
|---|
| 2025.11.18 | ₩11,741 | ₩11,954 | ₩11,674 | ₩11,727 | -0.11% | 9.6천 |
|---|
| 2025.11.17 | ₩11,874 | ₩12,034 | ₩11,861 | ₩11,861 | -0.11% | 2.1만 |
|---|
| 2025.11.14 | ₩11,981 | ₩12,441 | ₩11,981 | ₩12,074 | +0.78% | 8.4천 |
|---|
| 2025.11.13 | ₩12,475 | ₩12,675 | ₩12,034 | ₩12,314 | -1.28% | 1.7만 |
|---|
| 2025.11.12 | ₩12,077 | ₩12,321 | ₩11,994 | ₩12,261 | +1.52% | 6.1천 |
|---|
| 2025.11.11 | ₩11,781 | ₩12,048 | ₩11,767 | ₩11,861 | +0.68% | 8.6천 |
|---|
| 2025.11.10 | ₩11,607 | ₩12,074 | ₩11,567 | ₩11,854 | +2.13% | 2.7만 |
|---|
| 2025.11.07 | ₩11,501 | ₩11,928 | ₩11,341 | ₩11,634 | +1.16% | 11.4만 |
|---|
| 2025.11.06 | ₩11,781 | ₩11,874 | ₩11,661 | ₩11,874 | +0.79% | 1.1만 |
|---|
| 2025.11.05 | ₩12,008 | ₩12,094 | ₩11,850 | ₩12,008 | 0.00% | 1만 |
|---|
| 2025.11.04 | ₩12,288 | ₩12,375 | ₩12,048 | ₩12,114 | -1.41% | 9.8천 |
|---|
| 2025.11.03 | ₩12,234 | ₩12,248 | ₩12,021 | ₩12,074 | -1.31% | 2.1만 |
|---|
| 2025.10.31 | ₩12,515 | ₩12,768 | ₩12,357 | ₩12,368 | -1.17% | 9.1천 |
|---|
| 2025.10.30 | ₩12,181 | ₩12,469 | ₩12,168 | ₩12,181 | 0.00% | 7.2천 |
|---|
| 2025.10.29 | ₩12,435 | ₩12,527 | ₩12,168 | ₩12,168 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩12,355 | ₩12,395 | ₩12,154 | ₩12,168 | -1.51% | 2만 |
|---|
| 2025.10.27 | ₩12,501 | ₩12,515 | ₩12,274 | ₩12,355 | -1.17% | 2.6만 |
|---|
| 2025.10.24 | ₩12,688 | ₩12,755 | ₩12,515 | ₩12,741 | +0.42% | 4.3만 |
|---|
| 2025.10.23 | ₩12,848 | ₩13,008 | ₩12,815 | ₩12,915 | +0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩13,035 | ₩13,288 | ₩12,872 | ₩13,075 | +0.31% | 5.3만 |
|---|
| 2025.10.21 | ₩13,008 | ₩13,315 | ₩12,876 | ₩13,168 | +1.23% | 4.7만 |
|---|
| 2025.10.20 | ₩13,195 | ₩13,435 | ₩13,048 | ₩13,288 | +0.71% | 5.1만 |
|---|
| 2025.10.17 | ₩13,569 | ₩13,649 | ₩13,395 | ₩13,395 | -1.28% | 8.2천 |
|---|
| 2025.10.16 | ₩14,076 | ₩14,076 | ₩13,575 | ₩13,649 | -3.03% | 8.9천 |
|---|
| 2025.10.15 | ₩13,822 | ₩14,049 | ₩13,769 | ₩14,009 | +1.35% | 1.9만 |
|---|
| 2025.10.14 | ₩13,622 | ₩14,169 | ₩13,449 | ₩13,889 | +1.96% | 7.5만 |
|---|
| 2025.10.13 | ₩14,102 | ₩14,138 | ₩13,835 | ₩14,009 | -0.66% | 1.7만 |
|---|
| 2025.10.10 | ₩14,356 | ₩14,356 | ₩13,754 | ₩13,835 | -3.62% | 4만 |
|---|