시장 데이터를 불러오는 중
전체 종목
바이코어 파마 홀딩 ADR 과거 주가
Vicore Pharma Holding AB - American Depositary Shares · VCRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vicore Pharma Holding AB - American Depositary Shares · VCRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,082 | ₩12,470 | ₩11,867 | ₩12,068 | -0.11% | 3.1만 |
| 2026.10.08 | ₩11,773 | ₩12,014 | ₩10,995 | ₩11,827 | +0.46% | 2.1만 |
| 2026.10.07 | ₩11,639 | ₩12,014 | ₩10,566 | ₩11,612 | -0.23% | 3.2만 |
| 2026.10.06 | ₩12,309 | ₩12,698 | ₩11,652 | ₩11,719 | -4.79% | 2.3만 |
| 2026.10.05 | ₩12,403 | ₩13,141 | ₩11,988 | ₩12,068 | -2.70% | 1.2만 |
| 2026.10.02 | ₩12,672 | ₩12,832 | ₩12,055 | ₩12,511 | -1.27% | 2.8만 |
| 2026.10.01 | ₩12,873 | ₩13,422 | ₩12,323 | ₩12,645 | -1.77% | 4.1만 |
| 2026.09.30 | ₩12,752 | ₩13,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,752 |
| 0.00% |
| 2만 |
| 2026.09.29 | ₩12,873 | ₩13,556 | ₩12,484 | ₩12,765 | -0.83% | 6.6만 |
|---|
| 2026.09.28 | ₩12,859 | ₩13,020 | ₩11,787 | ₩12,859 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩12,967 | ₩13,194 | ₩12,873 | ₩12,940 | -0.21% | 6.7천 |
|---|
| 2026.09.24 | ₩13,047 | ₩13,288 | ₩12,739 | ₩13,288 | +1.85% | 2.1만 |
|---|
| 2026.09.23 | ₩13,717 | ₩13,717 | ₩12,926 | ₩13,141 | -4.20% | 10.2만 |
|---|
| 2026.09.22 | ₩13,758 | ₩14,106 | ₩13,556 | ₩13,624 | -0.97% | 2만 |
|---|
| 2026.09.21 | ₩13,945 | ₩14,938 | ₩13,543 | ₩13,677 | -1.92% | 11.4만 |
|---|
| 2026.09.18 | ₩13,878 | ₩14,388 | ₩13,449 | ₩13,878 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩13,999 | ₩14,348 | ₩13,945 | ₩13,945 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩14,348 | ₩15,018 | ₩13,624 | ₩14,281 | -0.47% | 1.5만 |
|---|
| 2026.09.15 | ₩14,415 | ₩14,750 | ₩14,187 | ₩14,348 | -0.47% | 2만 |
|---|
| 2026.09.14 | ₩14,535 | ₩16,292 | ₩14,468 | ₩14,964 | +2.95% | 7.5만 |
|---|
| 2026.09.11 | ₩14,951 | ₩15,420 | ₩14,455 | ₩14,455 | -3.32% | 1.3만 |
|---|
| 2026.09.10 | ₩15,608 | ₩15,997 | ₩15,407 | ₩15,434 | -1.12% | 2.3만 |
|---|
| 2026.09.09 | ₩15,984 | ₩16,225 | ₩15,863 | ₩16,198 | +1.34% | 1.3만 |
|---|
| 2026.09.08 | ₩15,608 | ₩16,091 | ₩15,608 | ₩15,943 | +2.15% | 5.8천 |
|---|
| 2026.09.04 | ₩15,514 | ₩15,621 | ₩14,884 | ₩15,541 | +0.17% | 1.5만 |
|---|
| 2026.09.03 | ₩15,461 | ₩15,514 | ₩15,420 | ₩15,487 | +0.17% | 8.7천 |
|---|
| 2026.09.02 | ₩15,152 | ₩15,179 | ₩14,039 | ₩15,072 | -0.53% | 2만 |
|---|
| 2026.09.01 | ₩14,857 | ₩14,857 | ₩14,750 | ₩14,844 | -0.09% | 7.7천 |
|---|
| 2026.08.31 | ₩14,401 | ₩14,804 | ₩14,348 | ₩14,804 | +2.79% | 9.6천 |
|---|
| 2026.08.28 | ₩14,884 | ₩15,166 | ₩14,871 | ₩15,166 | +1.89% | 1.6만 |
|---|
| 2026.08.27 | ₩15,179 | ₩15,192 | ₩14,938 | ₩14,938 | -1.59% | 4천 |
|---|
| 2026.08.26 | ₩15,085 | ₩15,957 | ₩15,085 | ₩15,219 | +0.89% | 3.6천 |
|---|
| 2026.08.25 | ₩15,045 | ₩17,633 | ₩15,045 | ₩15,447 | +2.67% | 1.1만 |
|---|
| 2026.08.24 | ₩15,045 | ₩17,324 | ₩14,871 | ₩15,420 | +2.50% | 3.2만 |
|---|
| 2026.08.21 | ₩16,118 | ₩16,761 | ₩15,394 | ₩16,761 | +3.99% | 4.7천 |
|---|
| 2026.08.20 | ₩16,091 | ₩16,091 | ₩16,091 | ₩16,091 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,849 | ₩16,091 | ₩15,809 | ₩16,091 | +1.52% | 4.6천 |
|---|
| 2026.08.18 | ₩16,399 | ₩16,399 | ₩16,399 | ₩16,399 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩16,010 | ₩16,761 | ₩15,997 | ₩16,399 | +2.43% | 1.3만 |
|---|
| 2026.08.14 | ₩15,957 | ₩17,432 | ₩14,361 | ₩17,338 | +8.66% | 3.3만 |
|---|
| 2026.08.13 | ₩16,493 | ₩16,520 | ₩16,225 | ₩16,493 | 0.00% | 2.4천 |
|---|
| 2026.08.12 | ₩16,332 | ₩17,083 | ₩16,305 | ₩17,016 | +4.19% | 6천 |
|---|
| 2026.08.11 | ₩15,970 | ₩15,970 | ₩15,970 | ₩15,970 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,158 | ₩16,158 | ₩15,970 | ₩15,970 | -1.16% | 600 |
|---|
| 2026.08.07 | ₩15,863 | ₩15,863 | ₩15,863 | ₩15,863 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩15,863 | ₩15,863 | ₩15,863 | ₩15,863 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,863 | ₩15,863 | ₩15,863 | ₩15,863 | 0.00% | 800 |
|---|
| 2026.08.04 | ₩16,158 | ₩16,158 | ₩15,689 | ₩16,091 | -0.41% | 1.4만 |
|---|
| 2026.08.03 | ₩15,662 | ₩15,849 | ₩15,179 | ₩15,461 | -1.28% | 5.6천 |
|---|
| 2026.07.31 | ₩15,742 | ₩15,742 | ₩15,286 | ₩15,286 | -2.90% | 1.1천 |
|---|
| 2026.07.30 | ₩15,166 | ₩15,273 | ₩14,079 | ₩15,246 | +0.53% | 1.5천 |
|---|
| 2026.07.29 | ₩14,951 | ₩14,951 | ₩14,750 | ₩14,790 | -1.08% | 1.5천 |
|---|
| 2026.07.28 | ₩15,259 | ₩15,259 | ₩15,125 | ₩15,125 | -0.88% | 1.8천 |
|---|
| 2026.07.27 | ₩15,541 | ₩15,541 | ₩14,830 | ₩14,830 | -4.57% | 1.1천 |
|---|
| 2026.07.24 | ₩15,313 | ₩15,313 | ₩15,259 | ₩15,259 | -0.35% | 2.1천 |
|---|
| 2026.07.23 | ₩15,139 | ₩15,340 | ₩14,750 | ₩15,273 | +0.89% | 3.8천 |
|---|
| 2026.07.22 | ₩15,581 | ₩15,581 | ₩15,340 | ₩15,581 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩15,635 | ₩15,635 | ₩15,621 | ₩15,635 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩15,635 | ₩15,796 | ₩15,340 | ₩15,340 | -1.89% | 3.8천 |
|---|
| 2026.07.17 | ₩15,353 | ₩16,010 | ₩15,353 | ₩15,849 | +3.23% | 4.1천 |
|---|
| 2026.07.16 | ₩16,131 | ₩17,231 | ₩14,884 | ₩15,689 | -2.74% | 7.5천 |
|---|
| 2026.07.15 | ₩16,439 | ₩16,600 | ₩15,997 | ₩16,600 | +0.98% | 4.4천 |
|---|
| 2026.07.14 | ₩16,372 | ₩16,694 | ₩14,817 | ₩16,614 | +1.47% | 1.1만 |
|---|
| 2026.07.13 | ₩17,123 | ₩17,123 | ₩16,587 | ₩16,962 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩18,236 | ₩18,786 | ₩17,552 | ₩18,478 | +1.32% | 2.4만 |
|---|
| 2026.07.09 | ₩18,344 | ₩18,773 | ₩17,660 | ₩18,665 | +1.75% | 2.2만 |
|---|
| 2026.07.08 | ₩18,370 | ₩18,987 | ₩17,968 | ₩18,974 | +3.28% | 3.7만 |
|---|
| 2026.07.07 | ₩23,640 | ₩23,868 | ₩19,108 | ₩20,154 | -14.75% | 61.7만 |
|---|
| 2026.07.06 | ₩19,979 | ₩22,165 | ₩18,169 | ₩21,790 | +9.06% | 13.6만 |
|---|