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 | ₩14,867 | ₩16,058 | ₩14,680 | ₩15,657 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,416 | ₩15,469 | ₩14,359 | ₩14,880 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,148 | ₩15,744 | ₩15,148 | ₩15,416 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,924 | ₩15,924 | ₩15,061 | ₩15,523 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,947 | ₩15,884 | ₩14,613 | ₩15,764 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,456 | ₩15,697 | ₩14,653 | ₩14,947 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,533 | ₩15,536 | ₩14,533 | ₩15,108 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,318 | ₩15,065 | ₩14,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,961 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,037 | ₩14,512 | ₩13,837 | ₩14,252 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,131 | ₩14,305 | ₩13,823 | ₩14,064 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,479 | ₩14,479 | ₩14,024 | ₩14,265 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,747 | ₩14,927 | ₩13,850 | ₩14,345 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,309 | ₩15,429 | ₩14,519 | ₩14,840 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,706 | ₩15,683 | ₩14,566 | ₩15,389 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,412 | ₩14,646 | ₩14,265 | ₩14,559 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,613 | ₩14,720 | ₩13,970 | ₩14,185 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,546 | ₩14,994 | ₩14,292 | ₩14,613 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,104 | ₩14,278 | ₩13,904 | ₩14,078 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,332 | ₩14,352 | ₩13,689 | ₩13,970 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,359 | ₩14,640 | ₩14,238 | ₩14,405 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,439 | ₩14,653 | ₩13,890 | ₩14,211 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,144 | ₩14,432 | ₩13,984 | ₩14,158 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,773 | ₩15,228 | ₩14,365 | ₩14,466 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,014 | ₩15,095 | ₩14,706 | ₩14,961 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,135 | ₩15,583 | ₩14,961 | ₩15,235 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,442 | ₩15,550 | ₩14,814 | ₩15,322 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,563 | ₩15,978 | ₩15,188 | ₩15,389 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,452 | ₩15,710 | ₩14,452 | ₩15,563 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,412 | ₩14,947 | ₩14,254 | ₩14,640 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,934 | ₩15,335 | ₩14,446 | ₩14,492 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,720 | ₩15,335 | ₩14,506 | ₩15,135 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,185 | ₩14,878 | ₩13,783 | ₩14,827 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,422 | ₩15,101 | ₩13,342 | ₩14,332 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,034 | ₩13,348 | ₩12,626 | ₩13,261 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,458 | ₩13,194 | ₩12,452 | ₩13,087 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,860 | ₩12,994 | ₩12,077 | ₩12,325 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,194 | ₩13,489 | ₩12,766 | ₩13,074 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,405 | ₩12,713 | ₩12,365 | ₩12,699 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,351 | ₩12,699 | ₩12,271 | ₩12,565 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,044 | ₩12,405 | ₩11,776 | ₩12,365 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,070 | ₩12,311 | ₩11,887 | ₩12,044 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,896 | ₩12,164 | ₩11,849 | ₩11,990 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,990 | ₩12,057 | ₩11,737 | ₩11,950 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,776 | ₩12,084 | ₩11,763 | ₩11,896 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,870 | ₩12,084 | ₩11,709 | ₩11,803 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,979 | ₩12,979 | ₩11,528 | ₩11,729 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,298 | ₩12,525 | ₩12,044 | ₩12,191 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,070 | ₩12,412 | ₩11,950 | ₩12,271 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,923 | ₩12,124 | ₩11,435 | ₩11,910 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,977 | ₩11,990 | ₩11,421 | ₩11,589 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,522 | ₩12,037 | ₩11,522 | ₩11,910 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,829 | ₩12,003 | ₩11,441 | ₩11,562 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,816 | ₩11,890 | ₩11,401 | ₩11,843 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,803 | ₩12,157 | ₩11,736 | ₩11,776 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,044 | ₩12,244 | ₩11,535 | ₩11,629 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,325 | ₩12,668 | ₩12,258 | ₩12,499 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,552 | ₩12,833 | ₩12,445 | ₩12,512 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,311 | ₩12,786 | ₩12,231 | ₩12,606 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,579 | ₩12,826 | ₩12,191 | ₩12,351 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,465 | ₩12,900 | ₩12,338 | ₩12,619 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,766 | ₩12,980 | ₩12,204 | ₩12,579 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,699 | ₩12,927 | ₩12,472 | ₩12,860 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,034 | ₩13,074 | ₩12,672 | ₩12,699 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,127 | ₩13,261 | ₩12,739 | ₩13,007 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,810 | ₩13,984 | ₩12,887 | ₩13,328 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,957 | ₩14,158 | ₩13,676 | ₩13,837 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,569 | ₩14,084 | ₩13,442 | ₩13,957 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,609 | ₩13,830 | ₩13,208 | ₩13,716 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,342 | ₩13,623 | ₩13,034 | ₩13,408 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,900 | ₩13,516 | ₩12,820 | ₩13,435 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,623 | ₩13,817 | ₩12,726 | ₩12,793 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,930 | ₩14,100 | ₩13,569 | ₩13,636 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,529 | ₩14,011 | ₩13,502 | ₩13,890 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,235 | ₩13,810 | ₩13,214 | ₩13,422 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,248 | ₩13,689 | ₩13,181 | ₩13,221 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,689 | ₩13,897 | ₩13,301 | ₩13,315 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,565 | ₩13,623 | ₩12,565 | ₩13,596 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,432 | ₩12,887 | ₩12,258 | ₩12,806 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,619 | ₩13,127 | ₩12,057 | ₩12,258 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,615 | ₩12,539 | ₩11,615 | ₩12,445 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,535 | ₩11,682 | ₩11,361 | ₩11,522 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,682 | ₩11,849 | ₩11,415 | ₩11,522 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,615 | ₩11,856 | ₩11,401 | ₩11,522 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,120 | ₩11,555 | ₩11,053 | ₩11,401 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,321 | ₩11,575 | ₩10,919 | ₩11,040 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,535 | ₩11,677 | ₩11,027 | ₩11,388 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,696 | ₩11,936 | ₩11,227 | ₩11,308 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,164 | ₩12,298 | ₩11,548 | ₩11,575 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,923 | ₩12,425 | ₩11,923 | ₩12,244 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,870 | ₩12,084 | ₩11,615 | ₩11,736 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,963 | ₩12,070 | ₩11,682 | ₩11,696 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,499 | ₩12,699 | ₩12,070 | ₩12,084 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,726 | ₩13,261 | ₩12,672 | ₩12,766 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,070 | ₩12,900 | ₩11,856 | ₩12,780 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,646 | ₩12,766 | ₩12,151 | ₩12,177 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,365 | ₩12,806 | ₩12,258 | ₩12,552 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,137 | ₩12,425 | ₩12,084 | ₩12,298 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,749 | ₩12,284 | ₩11,642 | ₩12,084 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,562 | ₩12,017 | ₩11,502 | ₩11,883 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,629 | ₩11,816 | ₩11,401 | ₩11,415 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,736 | ₩11,870 | ₩11,435 | ₩11,736 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,990 | ₩12,017 | ₩11,562 | ₩11,763 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,499 | ₩12,565 | ₩11,936 | ₩12,164 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,539 | ₩12,646 | ₩12,264 | ₩12,485 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,472 | ₩12,806 | ₩12,291 | ₩12,579 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,244 | ₩12,907 | ₩12,204 | ₩12,432 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,458 | ₩12,766 | ₩12,191 | ₩12,204 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,194 | ₩13,267 | ₩12,284 | ₩12,405 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,502 | ₩13,797 | ₩13,368 | ₩13,770 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,823 | ₩13,984 | ₩13,248 | ₩13,395 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,475 | ₩13,716 | ₩13,362 | ₩13,623 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,676 | ₩13,957 | ₩13,301 | ₩13,382 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,623 | ₩13,944 | ₩13,596 | ₩13,669 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,582 | ₩13,676 | ₩13,301 | ₩13,489 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,332 | ₩14,586 | ₩13,609 | ₩13,756 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,877 | ₩14,373 | ₩13,707 | ₩14,238 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,171 | ₩14,238 | ₩13,382 | ₩13,877 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,305 | ₩14,452 | ₩13,743 | ₩13,850 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,519 | ₩14,666 | ₩14,071 | ₩14,278 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,854 | ₩14,961 | ₩14,399 | ₩14,492 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,211 | ₩15,603 | ₩14,132 | ₩14,840 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,185 | ₩14,399 | ₩13,730 | ₩14,385 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,051 | ₩14,185 | ₩13,703 | ₩13,823 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,382 | ₩14,011 | ₩13,315 | ₩13,997 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,512 | ₩13,502 | ₩12,512 | ₩13,449 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,197 | ₩12,820 | ₩12,124 | ₩12,458 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,208 | ₩13,248 | ₩12,599 | ₩12,713 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,713 | ₩13,315 | ₩12,713 | ₩13,154 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,672 | ₩12,987 | ₩12,311 | ₩12,739 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,057 | ₩12,298 | ₩11,749 | ₩12,271 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,936 | ₩12,405 | ₩11,936 | ₩12,124 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,591 | ₩12,579 | ₩11,575 | ₩12,124 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,177 | ₩12,365 | ₩11,871 | ₩12,070 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,575 | ₩12,124 | ₩11,562 | ₩11,990 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,241 | ₩11,334 | ₩11,053 | ₩11,321 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,923 | ₩12,030 | ₩11,227 | ₩11,241 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,910 | ₩12,284 | ₩11,856 | ₩11,990 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,722 | ₩12,565 | ₩11,575 | ₩12,030 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,709 | ₩11,736 | ₩11,388 | ₩11,468 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,204 | ₩12,371 | ₩11,769 | ₩11,829 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,512 | ₩12,679 | ₩12,110 | ₩12,177 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,284 | ₩12,777 | ₩12,151 | ₩12,552 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,672 | ₩12,693 | ₩12,023 | ₩12,472 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,967 | ₩13,054 | ₩12,632 | ₩12,686 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,432 | ₩13,181 | ₩12,418 | ₩12,947 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,860 | ₩13,020 | ₩12,204 | ₩12,391 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,061 | ₩13,061 | ₩12,458 | ₩12,686 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,194 | ₩13,770 | ₩12,940 | ₩13,141 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,275 | ₩13,382 | ₩12,873 | ₩13,221 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,632 | ₩13,449 | ₩12,525 | ₩13,114 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,910 | ₩12,871 | ₩11,602 | ₩12,780 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,512 | ₩12,806 | ₩12,131 | ₩12,177 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,311 | ₩13,127 | ₩12,097 | ₩12,793 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,113 | ₩12,271 | ₩11,709 | ₩11,923 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,843 | ₩13,502 | ₩11,803 | ₩12,499 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,432 | ₩12,713 | ₩11,896 | ₩12,164 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,923 | ₩12,671 | ₩11,655 | ₩12,472 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,141 | ₩14,640 | ₩13,061 | ₩13,382 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,161 | ₩13,770 | ₩11,977 | ₩12,699 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,090 | ₩10,424 | ₩9,715 | ₩9,943 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,277 | ₩10,451 | ₩10,050 | ₩10,117 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,357 | ₩10,531 | ₩10,036 | ₩10,464 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,969 | ₩10,551 | ₩9,905 | ₩10,478 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,117 | ₩10,464 | ₩9,904 | ₩10,036 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,424 | ₩10,558 | ₩9,869 | ₩9,996 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,916 | ₩10,331 | ₩9,501 | ₩10,317 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,023 | ₩10,090 | ₩9,473 | ₩9,929 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,702 | ₩10,257 | ₩9,581 | ₩10,050 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,621 | ₩9,742 | ₩9,381 | ₩9,742 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,447 | ₩9,897 | ₩9,421 | ₩9,621 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,836 | ₩10,036 | ₩9,180 | ₩9,260 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,224 | ₩10,277 | ₩9,481 | ₩10,036 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,311 | ₩10,664 | ₩9,976 | ₩10,277 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,809 | ₩10,471 | ₩9,702 | ₩10,317 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,357 | ₩10,558 | ₩9,916 | ₩9,956 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,050 | ₩10,438 | ₩10,036 | ₩10,411 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,277 | ₩10,444 | ₩9,882 | ₩10,130 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,969 | ₩10,431 | ₩9,929 | ₩10,291 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,943 | ₩10,130 | ₩9,528 | ₩9,969 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,969 | ₩10,371 | ₩9,688 | ₩10,117 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,354 | ₩10,127 | ₩9,350 | ₩9,902 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,016 | ₩9,340 | ₩7,989 | ₩9,287 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,909 | ₩8,230 | ₩7,755 | ₩8,029 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,323 | ₩8,364 | ₩8,069 | ₩8,109 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,113 | ₩9,220 | ₩8,270 | ₩8,297 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,444 | ₩9,233 | ₩8,414 | ₩9,126 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,895 | ₩8,564 | ₩7,815 | ₩8,444 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,882 | ₩7,962 | ₩7,614 | ₩7,922 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,045 | ₩8,149 | ₩7,755 | ₩7,828 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,096 | ₩8,183 | ₩7,848 | ₩7,962 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,069 | ₩8,424 | ₩7,941 | ₩8,243 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,741 | ₩8,123 | ₩7,614 | ₩7,975 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,949 | ₩8,058 | ₩7,427 | ₩7,748 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,069 | ₩8,163 | ₩7,815 | ₩7,949 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,788 | ₩8,116 | ₩7,735 | ₩8,069 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,949 | ₩8,190 | ₩7,701 | ₩7,815 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,922 | ₩8,022 | ₩7,868 | ₩8,002 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,109 | ₩8,149 | ₩7,882 | ₩8,029 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,042 | ₩8,236 | ₩7,922 | ₩8,176 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,029 | ₩8,109 | ₩7,828 | ₩8,016 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,748 | ₩8,176 | ₩7,694 | ₩8,042 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,989 | ₩8,109 | ₩7,668 | ₩7,708 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,297 | ₩8,471 | ₩7,915 | ₩7,935 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,738 | ₩9,033 | ₩8,029 | ₩8,216 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,939 | ₩8,966 | ₩8,511 | ₩8,671 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,059 | ₩9,327 | ₩8,952 | ₩8,993 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,899 | ₩9,166 | ₩8,812 | ₩8,952 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,765 | ₩9,138 | ₩8,698 | ₩8,872 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,952 | ₩9,220 | ₩8,686 | ₩8,765 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,711 | ₩9,200 | ₩8,711 | ₩8,912 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,233 | ₩9,447 | ₩8,691 | ₩8,805 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,093 | ₩9,140 | ₩8,310 | ₩8,698 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,257 | ₩9,267 | ₩8,176 | ₩9,073 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,547 | ₩8,410 | ₩7,494 | ₩8,390 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,761 | ₩7,962 | ₩7,293 | ₩7,534 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,323 | ₩8,417 | ₩7,835 | ₩8,123 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,578 | ₩8,752 | ₩8,471 | ₩8,591 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,497 | ₩8,698 | ₩8,364 | ₩8,551 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,404 | ₩8,845 | ₩8,190 | ₩8,618 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,708 | ₩8,444 | ₩7,601 | ₩8,190 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,440 | ₩7,741 | ₩7,320 | ₩7,601 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,440 | ₩7,688 | ₩7,313 | ₩7,440 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,306 | ₩7,454 | ₩7,119 | ₩7,280 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,213 | ₩7,494 | ₩7,173 | ₩7,360 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,440 | ₩7,628 | ₩7,293 | ₩7,347 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,173 | ₩7,842 | ₩7,173 | ₩7,534 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,561 | ₩7,628 | ₩7,266 | ₩7,320 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,628 | ₩7,815 | ₩7,587 | ₩7,641 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,159 | ₩7,674 | ₩7,131 | ₩7,641 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,092 | ₩7,246 | ₩6,985 | ₩7,186 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,838 | ₩6,898 | ₩6,443 | ₩6,865 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,865 | ₩7,541 | ₩6,651 | ₩6,851 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,905 | ₩7,239 | ₩6,865 | ₩7,226 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,373 | ₩7,387 | ₩6,958 | ₩7,025 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,909 | ₩7,989 | ₩7,360 | ₩7,494 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,855 | ₩8,002 | ₩7,708 | ₩7,975 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,775 | ₩8,191 | ₩7,741 | ₩7,935 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,631 | ₩8,698 | ₩7,855 | ₩7,909 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,230 | ₩8,772 | ₩8,216 | ₩8,604 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,002 | ₩8,297 | ₩7,915 | ₩8,283 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,828 | ₩8,062 | ₩7,775 | ₩8,002 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,149 | ₩8,283 | ₩7,688 | ₩7,735 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,310 | ₩8,417 | ₩8,136 | ₩8,190 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,404 | ₩8,618 | ₩8,190 | ₩8,390 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,975 | ₩8,430 | ₩7,761 | ₩8,390 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,708 | ₩7,962 | ₩7,641 | ₩7,735 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,163 | ₩8,257 | ₩7,748 | ₩7,761 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,668 | ₩8,136 | ₩7,629 | ₩8,123 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,855 | ₩7,855 | ₩7,641 | ₩7,654 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,815 | ₩7,962 | ₩7,656 | ₩7,842 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,036 | ₩8,170 | ₩7,668 | ₩7,761 | -3.41% | 119.7만 |
|---|