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 | ₩12,024 | ₩12,411 | ₩11,811 | ₩12,011 | -0.11% | 3.1만 |
| 2026.10.08 | ₩11,717 | ₩11,957 | ₩10,943 | ₩11,771 | +0.46% | 2.1만 |
| 2026.10.07 | ₩11,584 | ₩11,957 | ₩10,516 | ₩11,557 | -0.23% | 3.2만 |
| 2026.10.06 | ₩12,251 | ₩12,638 | ₩11,597 | ₩11,664 | -4.79% | 2.3만 |
| 2026.10.05 | ₩12,344 | ₩13,078 | ₩11,931 | ₩12,011 | -2.70% | 1.2만 |
| 2026.10.02 | ₩12,611 | ₩12,772 | ₩11,998 | ₩12,451 | -1.27% | 2.8만 |
| 2026.10.01 | ₩12,812 | ₩13,359 | ₩12,264 | ₩12,585 | -1.77% | 4.1만 |
| 2026.09.30 | ₩12,691 | ₩13,412 | ₩11,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,691 |
| 0.00% |
| 2만 |
| 2026.09.29 | ₩12,812 | ₩13,492 | ₩12,425 | ₩12,705 | -0.83% | 6.6만 |
|---|
| 2026.09.28 | ₩12,798 | ₩12,958 | ₩11,731 | ₩12,798 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩12,905 | ₩13,132 | ₩12,812 | ₩12,878 | -0.21% | 6.7천 |
|---|
| 2026.09.24 | ₩12,985 | ₩13,225 | ₩12,678 | ₩13,225 | +1.85% | 2.1만 |
|---|
| 2026.09.23 | ₩13,652 | ₩13,652 | ₩12,865 | ₩13,078 | -4.20% | 10.2만 |
|---|
| 2026.09.22 | ₩13,692 | ₩14,039 | ₩13,492 | ₩13,559 | -0.97% | 2만 |
|---|
| 2026.09.21 | ₩13,879 | ₩14,867 | ₩13,479 | ₩13,612 | -1.92% | 11.4만 |
|---|
| 2026.09.18 | ₩13,812 | ₩14,320 | ₩13,385 | ₩13,812 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩13,933 | ₩14,280 | ₩13,879 | ₩13,879 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩14,280 | ₩14,947 | ₩13,559 | ₩14,213 | -0.47% | 1.5만 |
|---|
| 2026.09.15 | ₩14,346 | ₩14,680 | ₩14,119 | ₩14,280 | -0.47% | 2만 |
|---|
| 2026.09.14 | ₩14,466 | ₩16,215 | ₩14,400 | ₩14,893 | +2.95% | 7.5만 |
|---|
| 2026.09.11 | ₩14,880 | ₩15,347 | ₩14,386 | ₩14,386 | -3.32% | 1.3만 |
|---|
| 2026.09.10 | ₩15,534 | ₩15,921 | ₩15,334 | ₩15,361 | -1.12% | 2.3만 |
|---|
| 2026.09.09 | ₩15,908 | ₩16,148 | ₩15,788 | ₩16,121 | +1.34% | 1.3만 |
|---|
| 2026.09.08 | ₩15,534 | ₩16,014 | ₩15,534 | ₩15,868 | +2.15% | 5.8천 |
|---|
| 2026.09.04 | ₩15,441 | ₩15,547 | ₩14,813 | ₩15,467 | +0.17% | 1.5만 |
|---|
| 2026.09.03 | ₩15,387 | ₩15,441 | ₩15,347 | ₩15,414 | +0.17% | 8.7천 |
|---|
| 2026.09.02 | ₩15,080 | ₩15,107 | ₩13,973 | ₩15,000 | -0.53% | 2만 |
|---|
| 2026.09.01 | ₩14,787 | ₩14,787 | ₩14,680 | ₩14,773 | -0.09% | 7.7천 |
|---|
| 2026.08.31 | ₩14,333 | ₩14,733 | ₩14,280 | ₩14,733 | +2.79% | 9.6천 |
|---|
| 2026.08.28 | ₩14,813 | ₩15,094 | ₩14,800 | ₩15,094 | +1.89% | 1.6만 |
|---|
| 2026.08.27 | ₩15,107 | ₩15,120 | ₩14,867 | ₩14,867 | -1.59% | 4천 |
|---|
| 2026.08.26 | ₩15,014 | ₩15,881 | ₩15,014 | ₩15,147 | +0.89% | 3.6천 |
|---|
| 2026.08.25 | ₩14,974 | ₩17,549 | ₩14,974 | ₩15,374 | +2.67% | 1.1만 |
|---|
| 2026.08.24 | ₩14,974 | ₩17,242 | ₩14,800 | ₩15,347 | +2.50% | 3.2만 |
|---|
| 2026.08.21 | ₩16,041 | ₩16,682 | ₩15,321 | ₩16,682 | +3.99% | 4.7천 |
|---|
| 2026.08.20 | ₩16,014 | ₩16,014 | ₩16,014 | ₩16,014 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,774 | ₩16,014 | ₩15,734 | ₩16,014 | +1.52% | 4.6천 |
|---|
| 2026.08.18 | ₩16,321 | ₩16,321 | ₩16,321 | ₩16,321 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩15,934 | ₩16,682 | ₩15,921 | ₩16,321 | +2.43% | 1.3만 |
|---|
| 2026.08.14 | ₩15,881 | ₩17,349 | ₩14,293 | ₩17,256 | +8.66% | 3.3만 |
|---|
| 2026.08.13 | ₩16,415 | ₩16,442 | ₩16,148 | ₩16,415 | 0.00% | 2.4천 |
|---|
| 2026.08.12 | ₩16,255 | ₩17,002 | ₩16,228 | ₩16,935 | +4.19% | 6천 |
|---|
| 2026.08.11 | ₩15,894 | ₩15,894 | ₩15,894 | ₩15,894 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,081 | ₩16,081 | ₩15,894 | ₩15,894 | -1.16% | 600 |
|---|
| 2026.08.07 | ₩15,788 | ₩15,788 | ₩15,788 | ₩15,788 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩15,788 | ₩15,788 | ₩15,788 | ₩15,788 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,788 | ₩15,788 | ₩15,788 | ₩15,788 | 0.00% | 800 |
|---|
| 2026.08.04 | ₩16,081 | ₩16,081 | ₩15,614 | ₩16,014 | -0.41% | 1.4만 |
|---|
| 2026.08.03 | ₩15,587 | ₩15,774 | ₩15,107 | ₩15,387 | -1.28% | 5.6천 |
|---|
| 2026.07.31 | ₩15,667 | ₩15,667 | ₩15,214 | ₩15,214 | -2.90% | 1.1천 |
|---|
| 2026.07.30 | ₩15,094 | ₩15,200 | ₩14,013 | ₩15,174 | +0.53% | 1.5천 |
|---|
| 2026.07.29 | ₩14,880 | ₩14,880 | ₩14,680 | ₩14,720 | -1.08% | 1.5천 |
|---|
| 2026.07.28 | ₩15,187 | ₩15,187 | ₩15,054 | ₩15,054 | -0.88% | 1.8천 |
|---|
| 2026.07.27 | ₩15,467 | ₩15,467 | ₩14,760 | ₩14,760 | -4.57% | 1.1천 |
|---|
| 2026.07.24 | ₩15,240 | ₩15,240 | ₩15,187 | ₩15,187 | -0.35% | 2.1천 |
|---|
| 2026.07.23 | ₩15,067 | ₩15,267 | ₩14,680 | ₩15,200 | +0.89% | 3.8천 |
|---|
| 2026.07.22 | ₩15,507 | ₩15,507 | ₩15,267 | ₩15,507 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩15,561 | ₩15,561 | ₩15,547 | ₩15,561 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩15,561 | ₩15,721 | ₩15,267 | ₩15,267 | -1.89% | 3.8천 |
|---|
| 2026.07.17 | ₩15,280 | ₩15,934 | ₩15,280 | ₩15,774 | +3.23% | 4.1천 |
|---|
| 2026.07.16 | ₩16,055 | ₩17,149 | ₩14,813 | ₩15,614 | -2.74% | 7.5천 |
|---|
| 2026.07.15 | ₩16,361 | ₩16,522 | ₩15,921 | ₩16,522 | +0.98% | 4.4천 |
|---|
| 2026.07.14 | ₩16,295 | ₩16,615 | ₩14,747 | ₩16,535 | +1.47% | 1.1만 |
|---|
| 2026.07.13 | ₩17,042 | ₩17,042 | ₩16,508 | ₩16,882 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩18,150 | ₩18,697 | ₩17,469 | ₩18,390 | +1.32% | 2.4만 |
|---|
| 2026.07.09 | ₩18,257 | ₩18,684 | ₩17,576 | ₩18,577 | +1.75% | 2.2만 |
|---|
| 2026.07.08 | ₩18,283 | ₩18,897 | ₩17,883 | ₩18,884 | +3.28% | 3.7만 |
|---|
| 2026.07.07 | ₩23,528 | ₩23,755 | ₩19,017 | ₩20,058 | -14.75% | 61.7만 |
|---|
| 2026.07.06 | ₩19,885 | ₩22,060 | ₩18,083 | ₩21,686 | +9.06% | 13.6만 |
|---|