시장 데이터를 불러오는 중
전체 종목
버 바이오테크놀로지 과거 주가
Vir Biotechnology, Inc. - Common Stock · VIR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vir Biotechnology, Inc. - Common Stock · VIR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,888 | ₩16,080 | ₩14,700 | ₩15,678 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,437 | ₩15,491 | ₩14,378 | ₩14,901 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,169 | ₩15,765 | ₩15,169 | ₩15,437 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,946 | ₩15,946 | ₩15,082 | ₩15,544 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,968 | ₩15,906 | ₩14,633 | ₩15,785 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,477 | ₩15,718 | ₩14,673 | ₩14,968 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,553 | ₩15,558 | ₩14,553 | ₩15,129 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,338 | ₩15,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,981 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,057 | ₩14,533 | ₩13,856 | ₩14,271 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,151 | ₩14,325 | ₩13,842 | ₩14,084 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,499 | ₩14,499 | ₩14,043 | ₩14,285 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,767 | ₩14,948 | ₩13,869 | ₩14,365 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,330 | ₩15,450 | ₩14,539 | ₩14,861 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,727 | ₩15,705 | ₩14,586 | ₩15,410 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,432 | ₩14,667 | ₩14,285 | ₩14,579 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,633 | ₩14,740 | ₩13,990 | ₩14,204 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,566 | ₩15,015 | ₩14,311 | ₩14,633 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,124 | ₩14,298 | ₩13,923 | ₩14,097 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,352 | ₩14,372 | ₩13,708 | ₩13,990 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,378 | ₩14,660 | ₩14,258 | ₩14,425 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,459 | ₩14,673 | ₩13,909 | ₩14,231 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,164 | ₩14,452 | ₩14,003 | ₩14,177 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,794 | ₩15,249 | ₩14,385 | ₩14,486 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,035 | ₩15,115 | ₩14,727 | ₩14,981 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,156 | ₩15,605 | ₩14,981 | ₩15,256 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,464 | ₩15,571 | ₩14,834 | ₩15,343 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,584 | ₩16,000 | ₩15,209 | ₩15,410 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,472 | ₩15,732 | ₩14,472 | ₩15,584 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,432 | ₩14,968 | ₩14,274 | ₩14,660 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,955 | ₩15,357 | ₩14,466 | ₩14,512 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,740 | ₩15,357 | ₩14,526 | ₩15,156 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,204 | ₩14,898 | ₩13,802 | ₩14,847 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,440 | ₩15,122 | ₩13,360 | ₩14,352 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,052 | ₩13,367 | ₩12,643 | ₩13,280 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,476 | ₩13,213 | ₩12,469 | ₩13,105 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,878 | ₩13,012 | ₩12,094 | ₩12,342 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,213 | ₩13,507 | ₩12,784 | ₩13,092 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,422 | ₩12,730 | ₩12,382 | ₩12,717 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,368 | ₩12,717 | ₩12,288 | ₩12,583 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,060 | ₩12,422 | ₩11,792 | ₩12,382 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,087 | ₩12,328 | ₩11,903 | ₩12,060 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,913 | ₩12,181 | ₩11,866 | ₩12,007 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩12,007 | ₩12,074 | ₩11,753 | ₩11,966 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,792 | ₩12,100 | ₩11,779 | ₩11,913 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,886 | ₩12,100 | ₩11,725 | ₩11,819 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,997 | ₩12,997 | ₩11,544 | ₩11,745 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,315 | ₩12,543 | ₩12,060 | ₩12,208 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,087 | ₩12,429 | ₩11,966 | ₩12,288 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,940 | ₩12,141 | ₩11,450 | ₩11,926 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,993 | ₩12,007 | ₩11,437 | ₩11,605 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,538 | ₩12,053 | ₩11,538 | ₩11,926 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,846 | ₩12,020 | ₩11,457 | ₩11,578 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,832 | ₩11,906 | ₩11,417 | ₩11,859 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,819 | ₩12,174 | ₩11,752 | ₩11,792 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,060 | ₩12,261 | ₩11,551 | ₩11,645 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,342 | ₩12,686 | ₩12,275 | ₩12,516 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,569 | ₩12,851 | ₩12,462 | ₩12,529 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,328 | ₩12,804 | ₩12,248 | ₩12,623 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,596 | ₩12,844 | ₩12,208 | ₩12,368 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,482 | ₩12,918 | ₩12,355 | ₩12,636 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,784 | ₩12,998 | ₩12,221 | ₩12,596 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,717 | ₩12,945 | ₩12,489 | ₩12,878 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,052 | ₩13,092 | ₩12,690 | ₩12,717 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,146 | ₩13,280 | ₩12,757 | ₩13,025 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,829 | ₩14,003 | ₩12,904 | ₩13,347 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,976 | ₩14,177 | ₩13,695 | ₩13,856 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,588 | ₩14,104 | ₩13,461 | ₩13,976 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,628 | ₩13,849 | ₩13,226 | ₩13,735 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,360 | ₩13,641 | ₩13,052 | ₩13,427 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,918 | ₩13,534 | ₩12,837 | ₩13,454 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,641 | ₩13,836 | ₩12,744 | ₩12,811 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,950 | ₩14,120 | ₩13,588 | ₩13,655 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,548 | ₩14,030 | ₩13,521 | ₩13,909 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,253 | ₩13,829 | ₩13,233 | ₩13,440 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,266 | ₩13,708 | ₩13,199 | ₩13,239 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,708 | ₩13,916 | ₩13,320 | ₩13,333 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,583 | ₩13,641 | ₩12,583 | ₩13,615 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,449 | ₩12,904 | ₩12,275 | ₩12,824 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,636 | ₩13,146 | ₩12,074 | ₩12,275 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,631 | ₩12,556 | ₩11,631 | ₩12,462 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,551 | ₩11,698 | ₩11,377 | ₩11,538 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,698 | ₩11,866 | ₩11,430 | ₩11,538 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,631 | ₩11,873 | ₩11,417 | ₩11,538 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,136 | ₩11,571 | ₩11,069 | ₩11,417 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,337 | ₩11,591 | ₩10,935 | ₩11,055 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,551 | ₩11,693 | ₩11,042 | ₩11,404 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,712 | ₩11,953 | ₩11,243 | ₩11,323 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,181 | ₩12,315 | ₩11,564 | ₩11,591 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,940 | ₩12,442 | ₩11,940 | ₩12,261 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,886 | ₩12,100 | ₩11,631 | ₩11,752 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,980 | ₩12,087 | ₩11,698 | ₩11,712 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,516 | ₩12,717 | ₩12,087 | ₩12,100 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,744 | ₩13,280 | ₩12,690 | ₩12,784 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,087 | ₩12,918 | ₩11,873 | ₩12,797 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,663 | ₩12,784 | ₩12,167 | ₩12,194 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,382 | ₩12,824 | ₩12,275 | ₩12,569 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,154 | ₩12,442 | ₩12,100 | ₩12,315 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,765 | ₩12,301 | ₩11,658 | ₩12,100 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,578 | ₩12,033 | ₩11,517 | ₩11,899 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,645 | ₩11,832 | ₩11,417 | ₩11,430 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,752 | ₩11,886 | ₩11,450 | ₩11,752 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩12,007 | ₩12,033 | ₩11,578 | ₩11,779 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,516 | ₩12,583 | ₩11,953 | ₩12,181 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,556 | ₩12,663 | ₩12,281 | ₩12,502 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,489 | ₩12,824 | ₩12,308 | ₩12,596 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,261 | ₩12,924 | ₩12,221 | ₩12,449 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,476 | ₩12,784 | ₩12,208 | ₩12,221 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,213 | ₩13,285 | ₩12,301 | ₩12,422 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,521 | ₩13,816 | ₩13,387 | ₩13,789 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,842 | ₩14,003 | ₩13,266 | ₩13,414 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,494 | ₩13,735 | ₩13,380 | ₩13,641 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,695 | ₩13,976 | ₩13,320 | ₩13,400 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,641 | ₩13,963 | ₩13,615 | ₩13,688 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,601 | ₩13,695 | ₩13,320 | ₩13,507 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,352 | ₩14,606 | ₩13,628 | ₩13,775 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,896 | ₩14,393 | ₩13,726 | ₩14,258 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,191 | ₩14,258 | ₩13,400 | ₩13,896 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,325 | ₩14,472 | ₩13,762 | ₩13,869 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,539 | ₩14,687 | ₩14,090 | ₩14,298 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,874 | ₩14,981 | ₩14,419 | ₩14,512 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,231 | ₩15,625 | ₩14,152 | ₩14,861 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,204 | ₩14,419 | ₩13,749 | ₩14,405 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,070 | ₩14,204 | ₩13,722 | ₩13,842 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,400 | ₩14,030 | ₩13,333 | ₩14,017 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,529 | ₩13,521 | ₩12,529 | ₩13,467 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,214 | ₩12,837 | ₩12,141 | ₩12,476 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,226 | ₩13,266 | ₩12,616 | ₩12,730 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,730 | ₩13,333 | ₩12,730 | ₩13,172 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,690 | ₩13,005 | ₩12,328 | ₩12,757 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,074 | ₩12,315 | ₩11,765 | ₩12,288 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,953 | ₩12,422 | ₩11,953 | ₩12,141 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,607 | ₩12,596 | ₩11,591 | ₩12,141 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,194 | ₩12,382 | ₩11,887 | ₩12,087 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,591 | ₩12,141 | ₩11,578 | ₩12,007 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,256 | ₩11,350 | ₩11,069 | ₩11,337 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,940 | ₩12,047 | ₩11,243 | ₩11,256 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,926 | ₩12,301 | ₩11,873 | ₩12,007 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,739 | ₩12,583 | ₩11,591 | ₩12,047 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,725 | ₩11,752 | ₩11,404 | ₩11,484 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,221 | ₩12,388 | ₩11,785 | ₩11,846 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,529 | ₩12,697 | ₩12,127 | ₩12,194 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,301 | ₩12,795 | ₩12,167 | ₩12,569 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,690 | ₩12,710 | ₩12,040 | ₩12,489 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,985 | ₩13,072 | ₩12,650 | ₩12,703 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,449 | ₩13,199 | ₩12,435 | ₩12,965 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,878 | ₩13,038 | ₩12,221 | ₩12,409 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,079 | ₩13,079 | ₩12,476 | ₩12,703 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,213 | ₩13,789 | ₩12,958 | ₩13,159 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,293 | ₩13,400 | ₩12,891 | ₩13,239 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,650 | ₩13,467 | ₩12,543 | ₩13,132 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,926 | ₩12,888 | ₩11,618 | ₩12,797 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,529 | ₩12,824 | ₩12,147 | ₩12,194 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,328 | ₩13,146 | ₩12,114 | ₩12,811 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,130 | ₩12,288 | ₩11,725 | ₩11,940 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,859 | ₩13,521 | ₩11,819 | ₩12,516 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,449 | ₩12,730 | ₩11,913 | ₩12,181 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,940 | ₩12,689 | ₩11,672 | ₩12,489 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,159 | ₩14,660 | ₩13,079 | ₩13,400 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,179 | ₩13,789 | ₩11,993 | ₩12,717 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,104 | ₩10,439 | ₩9,729 | ₩9,956 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,291 | ₩10,466 | ₩10,064 | ₩10,131 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,372 | ₩10,546 | ₩10,050 | ₩10,479 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,983 | ₩10,566 | ₩9,919 | ₩10,492 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,131 | ₩10,479 | ₩9,917 | ₩10,050 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,439 | ₩10,573 | ₩9,883 | ₩10,010 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,930 | ₩10,345 | ₩9,514 | ₩10,332 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,037 | ₩10,104 | ₩9,486 | ₩9,943 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,715 | ₩10,271 | ₩9,595 | ₩10,064 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,635 | ₩9,755 | ₩9,394 | ₩9,755 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,461 | ₩9,911 | ₩9,434 | ₩9,635 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,849 | ₩10,050 | ₩9,193 | ₩9,273 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,238 | ₩10,291 | ₩9,494 | ₩10,050 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,325 | ₩10,679 | ₩9,990 | ₩10,291 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,822 | ₩10,486 | ₩9,715 | ₩10,332 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,372 | ₩10,573 | ₩9,930 | ₩9,970 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,064 | ₩10,452 | ₩10,050 | ₩10,425 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,291 | ₩10,459 | ₩9,896 | ₩10,144 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,983 | ₩10,445 | ₩9,943 | ₩10,305 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,956 | ₩10,144 | ₩9,541 | ₩9,983 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,983 | ₩10,385 | ₩9,702 | ₩10,131 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,367 | ₩10,141 | ₩9,363 | ₩9,916 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,027 | ₩9,353 | ₩8,000 | ₩9,300 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,920 | ₩8,241 | ₩7,765 | ₩8,040 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,335 | ₩8,375 | ₩8,080 | ₩8,121 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,126 | ₩9,233 | ₩8,281 | ₩8,308 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,456 | ₩9,246 | ₩8,426 | ₩9,139 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,906 | ₩8,576 | ₩7,826 | ₩8,456 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,893 | ₩7,973 | ₩7,625 | ₩7,933 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,056 | ₩8,161 | ₩7,765 | ₩7,839 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,107 | ₩8,194 | ₩7,859 | ₩7,973 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,080 | ₩8,435 | ₩7,952 | ₩8,255 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,752 | ₩8,134 | ₩7,625 | ₩7,987 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,960 | ₩8,070 | ₩7,437 | ₩7,759 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,080 | ₩8,174 | ₩7,826 | ₩7,960 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,799 | ₩8,127 | ₩7,745 | ₩8,080 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,960 | ₩8,201 | ₩7,712 | ₩7,826 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,933 | ₩8,033 | ₩7,879 | ₩8,013 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,121 | ₩8,161 | ₩7,893 | ₩8,040 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,054 | ₩8,248 | ₩7,933 | ₩8,188 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,121 | ₩7,839 | ₩8,027 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,759 | ₩8,188 | ₩7,705 | ₩8,054 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩8,000 | ₩8,121 | ₩7,678 | ₩7,719 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,308 | ₩8,482 | ₩7,926 | ₩7,946 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,750 | ₩9,045 | ₩8,040 | ₩8,228 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,951 | ₩8,978 | ₩8,523 | ₩8,683 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,072 | ₩9,340 | ₩8,965 | ₩9,005 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,911 | ₩9,179 | ₩8,824 | ₩8,965 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,777 | ₩9,151 | ₩8,710 | ₩8,884 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,965 | ₩9,233 | ₩8,698 | ₩8,777 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,724 | ₩9,213 | ₩8,724 | ₩8,925 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,246 | ₩9,461 | ₩8,703 | ₩8,817 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,105 | ₩9,152 | ₩8,322 | ₩8,710 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,268 | ₩9,280 | ₩8,188 | ₩9,085 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,558 | ₩8,422 | ₩7,504 | ₩8,402 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,772 | ₩7,973 | ₩7,303 | ₩7,544 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,335 | ₩8,429 | ₩7,846 | ₩8,134 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,590 | ₩8,764 | ₩8,482 | ₩8,603 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,509 | ₩8,710 | ₩8,375 | ₩8,563 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,415 | ₩8,858 | ₩8,201 | ₩8,630 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,719 | ₩8,456 | ₩7,611 | ₩8,201 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,451 | ₩7,752 | ₩7,330 | ₩7,611 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,451 | ₩7,698 | ₩7,323 | ₩7,451 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,317 | ₩7,464 | ₩7,129 | ₩7,290 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,223 | ₩7,504 | ₩7,183 | ₩7,370 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,451 | ₩7,638 | ₩7,303 | ₩7,357 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,183 | ₩7,853 | ₩7,183 | ₩7,544 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,571 | ₩7,638 | ₩7,276 | ₩7,330 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,638 | ₩7,826 | ₩7,598 | ₩7,652 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,169 | ₩7,685 | ₩7,141 | ₩7,652 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,102 | ₩7,256 | ₩6,995 | ₩7,196 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,848 | ₩6,908 | ₩6,452 | ₩6,874 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,874 | ₩7,551 | ₩6,660 | ₩6,861 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,915 | ₩7,250 | ₩6,874 | ₩7,236 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,384 | ₩7,397 | ₩6,968 | ₩7,035 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,920 | ₩8,000 | ₩7,370 | ₩7,504 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,866 | ₩8,013 | ₩7,719 | ₩7,987 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,786 | ₩8,202 | ₩7,752 | ₩7,946 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,643 | ₩8,710 | ₩7,866 | ₩7,920 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,241 | ₩8,784 | ₩8,228 | ₩8,616 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,013 | ₩8,308 | ₩7,926 | ₩8,295 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,839 | ₩8,074 | ₩7,786 | ₩8,013 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,161 | ₩8,295 | ₩7,698 | ₩7,745 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,322 | ₩8,429 | ₩8,147 | ₩8,201 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,415 | ₩8,630 | ₩8,201 | ₩8,402 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,987 | ₩8,442 | ₩7,772 | ₩8,402 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,719 | ₩7,973 | ₩7,652 | ₩7,745 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,174 | ₩8,268 | ₩7,759 | ₩7,772 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,678 | ₩8,147 | ₩7,639 | ₩8,134 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,866 | ₩7,866 | ₩7,652 | ₩7,665 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,826 | ₩7,973 | ₩7,666 | ₩7,853 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,047 | ₩8,181 | ₩7,678 | ₩7,772 | -3.41% | 119.7만 |
|---|