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 | ₩12,034 | ₩12,421 | ₩11,820 | ₩12,020 | -0.11% | 3.1만 |
| 2026.10.08 | ₩11,726 | ₩11,967 | ₩10,952 | ₩11,780 | +0.46% | 2.1만 |
| 2026.10.07 | ₩11,593 | ₩11,967 | ₩10,524 | ₩11,566 | -0.23% | 3.2만 |
| 2026.10.06 | ₩12,261 | ₩12,648 | ₩11,606 | ₩11,673 | -4.79% | 2.3만 |
| 2026.10.05 | ₩12,354 | ₩13,089 | ₩11,940 | ₩12,020 | -2.70% | 1.2만 |
| 2026.10.02 | ₩12,621 | ₩12,782 | ₩12,007 | ₩12,461 | -1.27% | 2.8만 |
| 2026.10.01 | ₩12,822 | ₩13,369 | ₩12,274 | ₩12,595 | -1.77% | 4.1만 |
| 2026.09.30 | ₩12,701 | ₩13,423 | ₩12,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,701 |
| 0.00% |
| 2만 |
| 2026.09.29 | ₩12,822 | ₩13,503 | ₩12,434 | ₩12,715 | -0.83% | 6.6만 |
|---|
| 2026.09.28 | ₩12,808 | ₩12,968 | ₩11,740 | ₩12,808 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩12,915 | ₩13,142 | ₩12,822 | ₩12,888 | -0.21% | 6.7천 |
|---|
| 2026.09.24 | ₩12,995 | ₩13,236 | ₩12,688 | ₩13,236 | +1.85% | 2.1만 |
|---|
| 2026.09.23 | ₩13,663 | ₩13,663 | ₩12,875 | ₩13,089 | -4.20% | 10.2만 |
|---|
| 2026.09.22 | ₩13,703 | ₩14,050 | ₩13,503 | ₩13,569 | -0.97% | 2만 |
|---|
| 2026.09.21 | ₩13,890 | ₩14,878 | ₩13,489 | ₩13,623 | -1.92% | 11.4만 |
|---|
| 2026.09.18 | ₩13,823 | ₩14,331 | ₩13,396 | ₩13,823 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩13,943 | ₩14,291 | ₩13,890 | ₩13,890 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩14,291 | ₩14,958 | ₩13,569 | ₩14,224 | -0.47% | 1.5만 |
|---|
| 2026.09.15 | ₩14,357 | ₩14,691 | ₩14,130 | ₩14,291 | -0.47% | 2만 |
|---|
| 2026.09.14 | ₩14,478 | ₩16,227 | ₩14,411 | ₩14,905 | +2.95% | 7.5만 |
|---|
| 2026.09.11 | ₩14,892 | ₩15,359 | ₩14,398 | ₩14,398 | -3.32% | 1.3만 |
|---|
| 2026.09.10 | ₩15,546 | ₩15,933 | ₩15,346 | ₩15,373 | -1.12% | 2.3만 |
|---|
| 2026.09.09 | ₩15,920 | ₩16,161 | ₩15,800 | ₩16,134 | +1.34% | 1.3만 |
|---|
| 2026.09.08 | ₩15,546 | ₩16,027 | ₩15,546 | ₩15,880 | +2.15% | 5.8천 |
|---|
| 2026.09.04 | ₩15,453 | ₩15,560 | ₩14,825 | ₩15,479 | +0.17% | 1.5만 |
|---|
| 2026.09.03 | ₩15,399 | ₩15,453 | ₩15,359 | ₩15,426 | +0.17% | 8.7천 |
|---|
| 2026.09.02 | ₩15,092 | ₩15,119 | ₩13,984 | ₩15,012 | -0.53% | 2만 |
|---|
| 2026.09.01 | ₩14,798 | ₩14,798 | ₩14,691 | ₩14,785 | -0.09% | 7.7천 |
|---|
| 2026.08.31 | ₩14,344 | ₩14,745 | ₩14,291 | ₩14,745 | +2.79% | 9.6천 |
|---|
| 2026.08.28 | ₩14,825 | ₩15,105 | ₩14,812 | ₩15,105 | +1.89% | 1.6만 |
|---|
| 2026.08.27 | ₩15,119 | ₩15,132 | ₩14,878 | ₩14,878 | -1.59% | 4천 |
|---|
| 2026.08.26 | ₩15,025 | ₩15,893 | ₩15,025 | ₩15,159 | +0.89% | 3.6천 |
|---|
| 2026.08.25 | ₩14,985 | ₩17,563 | ₩14,985 | ₩15,386 | +2.67% | 1.1만 |
|---|
| 2026.08.24 | ₩14,985 | ₩17,256 | ₩14,812 | ₩15,359 | +2.50% | 3.2만 |
|---|
| 2026.08.21 | ₩16,054 | ₩16,695 | ₩15,332 | ₩16,695 | +3.99% | 4.7천 |
|---|
| 2026.08.20 | ₩16,027 | ₩16,027 | ₩16,027 | ₩16,027 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,787 | ₩16,027 | ₩15,746 | ₩16,027 | +1.52% | 4.6천 |
|---|
| 2026.08.18 | ₩16,334 | ₩16,334 | ₩16,334 | ₩16,334 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩15,947 | ₩16,695 | ₩15,933 | ₩16,334 | +2.43% | 1.3만 |
|---|
| 2026.08.14 | ₩15,893 | ₩17,363 | ₩14,304 | ₩17,269 | +8.66% | 3.3만 |
|---|
| 2026.08.13 | ₩16,428 | ₩16,454 | ₩16,161 | ₩16,428 | 0.00% | 2.4천 |
|---|
| 2026.08.12 | ₩16,267 | ₩17,015 | ₩16,241 | ₩16,949 | +4.19% | 6천 |
|---|
| 2026.08.11 | ₩15,907 | ₩15,907 | ₩15,907 | ₩15,907 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,094 | ₩16,094 | ₩15,907 | ₩15,907 | -1.16% | 600 |
|---|
| 2026.08.07 | ₩15,800 | ₩15,800 | ₩15,800 | ₩15,800 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩15,800 | ₩15,800 | ₩15,800 | ₩15,800 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,800 | ₩15,800 | ₩15,800 | ₩15,800 | 0.00% | 800 |
|---|
| 2026.08.04 | ₩16,094 | ₩16,094 | ₩15,626 | ₩16,027 | -0.41% | 1.4만 |
|---|
| 2026.08.03 | ₩15,600 | ₩15,787 | ₩15,119 | ₩15,399 | -1.28% | 5.6천 |
|---|
| 2026.07.31 | ₩15,680 | ₩15,680 | ₩15,226 | ₩15,226 | -2.90% | 1.1천 |
|---|
| 2026.07.30 | ₩15,105 | ₩15,212 | ₩14,024 | ₩15,186 | +0.53% | 1.5천 |
|---|
| 2026.07.29 | ₩14,892 | ₩14,892 | ₩14,691 | ₩14,731 | -1.08% | 1.5천 |
|---|
| 2026.07.28 | ₩15,199 | ₩15,199 | ₩15,065 | ₩15,065 | -0.88% | 1.8천 |
|---|
| 2026.07.27 | ₩15,479 | ₩15,479 | ₩14,772 | ₩14,772 | -4.57% | 1.1천 |
|---|
| 2026.07.24 | ₩15,252 | ₩15,252 | ₩15,199 | ₩15,199 | -0.35% | 2.1천 |
|---|
| 2026.07.23 | ₩15,079 | ₩15,279 | ₩14,691 | ₩15,212 | +0.89% | 3.8천 |
|---|
| 2026.07.22 | ₩15,519 | ₩15,519 | ₩15,279 | ₩15,519 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩15,573 | ₩15,573 | ₩15,560 | ₩15,573 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩15,573 | ₩15,733 | ₩15,279 | ₩15,279 | -1.89% | 3.8천 |
|---|
| 2026.07.17 | ₩15,292 | ₩15,947 | ₩15,292 | ₩15,787 | +3.23% | 4.1천 |
|---|
| 2026.07.16 | ₩16,067 | ₩17,162 | ₩14,825 | ₩15,626 | -2.74% | 7.5천 |
|---|
| 2026.07.15 | ₩16,374 | ₩16,534 | ₩15,933 | ₩16,534 | +0.98% | 4.4천 |
|---|
| 2026.07.14 | ₩16,307 | ₩16,628 | ₩14,758 | ₩16,548 | +1.47% | 1.1만 |
|---|
| 2026.07.13 | ₩17,055 | ₩17,055 | ₩16,521 | ₩16,895 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩18,164 | ₩18,711 | ₩17,483 | ₩18,404 | +1.32% | 2.4만 |
|---|
| 2026.07.09 | ₩18,271 | ₩18,698 | ₩17,590 | ₩18,591 | +1.75% | 2.2만 |
|---|
| 2026.07.08 | ₩18,297 | ₩18,912 | ₩17,897 | ₩18,898 | +3.28% | 3.7만 |
|---|
| 2026.07.07 | ₩23,546 | ₩23,773 | ₩19,032 | ₩20,074 | -14.75% | 61.7만 |
|---|
| 2026.07.06 | ₩19,900 | ₩22,077 | ₩18,097 | ₩21,703 | +9.06% | 13.6만 |
|---|