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 | ₩12,022 | ₩12,409 | ₩11,808 | ₩12,009 | -0.11% | 3.1만 |
| 2026.10.08 | ₩11,715 | ₩11,955 | ₩10,941 | ₩11,768 | +0.46% | 2.1만 |
| 2026.10.07 | ₩11,582 | ₩11,955 | ₩10,514 | ₩11,555 | -0.23% | 3.2만 |
| 2026.10.06 | ₩12,249 | ₩12,636 | ₩11,595 | ₩11,662 | -4.79% | 2.3만 |
| 2026.10.05 | ₩12,342 | ₩13,076 | ₩11,928 | ₩12,009 | -2.70% | 1.2만 |
| 2026.10.02 | ₩12,609 | ₩12,769 | ₩11,995 | ₩12,449 | -1.27% | 2.8만 |
| 2026.10.01 | ₩12,809 | ₩13,356 | ₩12,262 | ₩12,582 | -1.77% | 4.1만 |
| 2026.09.30 | ₩12,689 | ₩13,410 | ₩11,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,689 |
| 0.00% |
| 2만 |
| 2026.09.29 | ₩12,809 | ₩13,490 | ₩12,422 | ₩12,702 | -0.83% | 6.6만 |
|---|
| 2026.09.28 | ₩12,796 | ₩12,956 | ₩11,728 | ₩12,796 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩12,902 | ₩13,129 | ₩12,809 | ₩12,876 | -0.21% | 6.7천 |
|---|
| 2026.09.24 | ₩12,983 | ₩13,223 | ₩12,676 | ₩13,223 | +1.85% | 2.1만 |
|---|
| 2026.09.23 | ₩13,650 | ₩13,650 | ₩12,862 | ₩13,076 | -4.20% | 10.2만 |
|---|
| 2026.09.22 | ₩13,690 | ₩14,037 | ₩13,490 | ₩13,556 | -0.97% | 2만 |
|---|
| 2026.09.21 | ₩13,877 | ₩14,864 | ₩13,476 | ₩13,610 | -1.92% | 11.4만 |
|---|
| 2026.09.18 | ₩13,810 | ₩14,317 | ₩13,383 | ₩13,810 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩13,930 | ₩14,277 | ₩13,877 | ₩13,877 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩14,277 | ₩14,944 | ₩13,556 | ₩14,210 | -0.47% | 1.5만 |
|---|
| 2026.09.15 | ₩14,344 | ₩14,677 | ₩14,117 | ₩14,277 | -0.47% | 2만 |
|---|
| 2026.09.14 | ₩14,464 | ₩16,212 | ₩14,397 | ₩14,891 | +2.95% | 7.5만 |
|---|
| 2026.09.11 | ₩14,877 | ₩15,344 | ₩14,384 | ₩14,384 | -3.32% | 1.3만 |
|---|
| 2026.09.10 | ₩15,531 | ₩15,918 | ₩15,331 | ₩15,358 | -1.12% | 2.3만 |
|---|
| 2026.09.09 | ₩15,905 | ₩16,145 | ₩15,785 | ₩16,118 | +1.34% | 1.3만 |
|---|
| 2026.09.08 | ₩15,531 | ₩16,011 | ₩15,531 | ₩15,865 | +2.15% | 5.8천 |
|---|
| 2026.09.04 | ₩15,438 | ₩15,544 | ₩14,811 | ₩15,464 | +0.17% | 1.5만 |
|---|
| 2026.09.03 | ₩15,384 | ₩15,438 | ₩15,344 | ₩15,411 | +0.17% | 8.7천 |
|---|
| 2026.09.02 | ₩15,077 | ₩15,104 | ₩13,970 | ₩14,997 | -0.53% | 2만 |
|---|
| 2026.09.01 | ₩14,784 | ₩14,784 | ₩14,677 | ₩14,770 | -0.09% | 7.7천 |
|---|
| 2026.08.31 | ₩14,330 | ₩14,730 | ₩14,277 | ₩14,730 | +2.79% | 9.6천 |
|---|
| 2026.08.28 | ₩14,811 | ₩15,091 | ₩14,797 | ₩15,091 | +1.89% | 1.6만 |
|---|
| 2026.08.27 | ₩15,104 | ₩15,117 | ₩14,864 | ₩14,864 | -1.59% | 4천 |
|---|
| 2026.08.26 | ₩15,011 | ₩15,878 | ₩15,011 | ₩15,144 | +0.89% | 3.6천 |
|---|
| 2026.08.25 | ₩14,971 | ₩17,546 | ₩14,971 | ₩15,371 | +2.67% | 1.1만 |
|---|
| 2026.08.24 | ₩14,971 | ₩17,239 | ₩14,797 | ₩15,344 | +2.50% | 3.2만 |
|---|
| 2026.08.21 | ₩16,038 | ₩16,679 | ₩15,318 | ₩16,679 | +3.99% | 4.7천 |
|---|
| 2026.08.20 | ₩16,011 | ₩16,011 | ₩16,011 | ₩16,011 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩15,771 | ₩16,011 | ₩15,731 | ₩16,011 | +1.52% | 4.6천 |
|---|
| 2026.08.18 | ₩16,318 | ₩16,318 | ₩16,318 | ₩16,318 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩15,931 | ₩16,679 | ₩15,918 | ₩16,318 | +2.43% | 1.3만 |
|---|
| 2026.08.14 | ₩15,878 | ₩17,346 | ₩14,290 | ₩17,252 | +8.66% | 3.3만 |
|---|
| 2026.08.13 | ₩16,412 | ₩16,438 | ₩16,145 | ₩16,412 | 0.00% | 2.4천 |
|---|
| 2026.08.12 | ₩16,252 | ₩16,999 | ₩16,225 | ₩16,932 | +4.19% | 6천 |
|---|
| 2026.08.11 | ₩15,891 | ₩15,891 | ₩15,891 | ₩15,891 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩16,078 | ₩16,078 | ₩15,891 | ₩15,891 | -1.16% | 600 |
|---|
| 2026.08.07 | ₩15,785 | ₩15,785 | ₩15,785 | ₩15,785 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩15,785 | ₩15,785 | ₩15,785 | ₩15,785 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩15,785 | ₩15,785 | ₩15,785 | ₩15,785 | 0.00% | 800 |
|---|
| 2026.08.04 | ₩16,078 | ₩16,078 | ₩15,611 | ₩16,011 | -0.41% | 1.4만 |
|---|
| 2026.08.03 | ₩15,584 | ₩15,771 | ₩15,104 | ₩15,384 | -1.28% | 5.6천 |
|---|
| 2026.07.31 | ₩15,664 | ₩15,664 | ₩15,211 | ₩15,211 | -2.90% | 1.1천 |
|---|
| 2026.07.30 | ₩15,091 | ₩15,197 | ₩14,010 | ₩15,171 | +0.53% | 1.5천 |
|---|
| 2026.07.29 | ₩14,877 | ₩14,877 | ₩14,677 | ₩14,717 | -1.08% | 1.5천 |
|---|
| 2026.07.28 | ₩15,184 | ₩15,184 | ₩15,051 | ₩15,051 | -0.88% | 1.8천 |
|---|
| 2026.07.27 | ₩15,464 | ₩15,464 | ₩14,757 | ₩14,757 | -4.57% | 1.1천 |
|---|
| 2026.07.24 | ₩15,237 | ₩15,237 | ₩15,184 | ₩15,184 | -0.35% | 2.1천 |
|---|
| 2026.07.23 | ₩15,064 | ₩15,264 | ₩14,677 | ₩15,197 | +0.89% | 3.8천 |
|---|
| 2026.07.22 | ₩15,504 | ₩15,504 | ₩15,264 | ₩15,504 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩15,558 | ₩15,558 | ₩15,544 | ₩15,558 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩15,558 | ₩15,718 | ₩15,264 | ₩15,264 | -1.89% | 3.8천 |
|---|
| 2026.07.17 | ₩15,278 | ₩15,931 | ₩15,278 | ₩15,771 | +3.23% | 4.1천 |
|---|
| 2026.07.16 | ₩16,051 | ₩17,145 | ₩14,811 | ₩15,611 | -2.74% | 7.5천 |
|---|
| 2026.07.15 | ₩16,358 | ₩16,518 | ₩15,918 | ₩16,518 | +0.98% | 4.4천 |
|---|
| 2026.07.14 | ₩16,292 | ₩16,612 | ₩14,744 | ₩16,532 | +1.47% | 1.1만 |
|---|
| 2026.07.13 | ₩17,039 | ₩17,039 | ₩16,505 | ₩16,879 | -0.94% | 1.3만 |
|---|
| 2026.07.10 | ₩18,146 | ₩18,693 | ₩17,466 | ₩18,386 | +1.32% | 2.4만 |
|---|
| 2026.07.09 | ₩18,253 | ₩18,680 | ₩17,572 | ₩18,573 | +1.75% | 2.2만 |
|---|
| 2026.07.08 | ₩18,280 | ₩18,893 | ₩17,879 | ₩18,880 | +3.28% | 3.7만 |
|---|
| 2026.07.07 | ₩23,523 | ₩23,750 | ₩19,013 | ₩20,054 | -14.75% | 61.7만 |
|---|
| 2026.07.06 | ₩19,881 | ₩22,056 | ₩18,079 | ₩21,682 | +9.06% | 13.6만 |
|---|