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 | ₩14,854 | ₩16,044 | ₩14,666 | ₩15,642 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,402 | ₩15,455 | ₩14,346 | ₩14,867 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,134 | ₩15,729 | ₩15,134 | ₩15,402 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,910 | ₩15,910 | ₩15,047 | ₩15,509 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,934 | ₩15,870 | ₩14,600 | ₩15,749 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,442 | ₩15,683 | ₩14,640 | ₩14,934 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,519 | ₩15,522 | ₩14,519 | ₩15,094 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,305 | ₩15,051 | ₩14,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,947 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,025 | ₩14,499 | ₩13,824 | ₩14,239 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,118 | ₩14,292 | ₩13,811 | ₩14,051 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,466 | ₩14,466 | ₩14,011 | ₩14,252 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,733 | ₩14,914 | ₩13,838 | ₩14,332 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,295 | ₩15,415 | ₩14,506 | ₩14,827 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,693 | ₩15,669 | ₩14,553 | ₩15,375 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,399 | ₩14,633 | ₩14,252 | ₩14,546 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,600 | ₩14,707 | ₩13,958 | ₩14,172 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,533 | ₩14,981 | ₩14,279 | ₩14,600 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,092 | ₩14,265 | ₩13,891 | ₩14,065 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,319 | ₩14,339 | ₩13,677 | ₩13,958 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,346 | ₩14,626 | ₩14,225 | ₩14,392 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,426 | ₩14,640 | ₩13,878 | ₩14,199 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,132 | ₩14,419 | ₩13,971 | ₩14,145 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,760 | ₩15,215 | ₩14,352 | ₩14,453 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,001 | ₩15,081 | ₩14,693 | ₩14,947 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,121 | ₩15,569 | ₩14,947 | ₩15,221 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,429 | ₩15,535 | ₩14,800 | ₩15,308 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,549 | ₩15,963 | ₩15,174 | ₩15,375 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,439 | ₩15,696 | ₩14,439 | ₩15,549 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,399 | ₩14,934 | ₩14,241 | ₩14,626 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,920 | ₩15,322 | ₩14,432 | ₩14,479 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,707 | ₩15,322 | ₩14,493 | ₩15,121 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,172 | ₩14,864 | ₩13,771 | ₩14,814 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,410 | ₩15,088 | ₩13,329 | ₩14,319 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,022 | ₩13,336 | ₩12,614 | ₩13,249 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,447 | ₩13,182 | ₩12,440 | ₩13,075 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,848 | ₩12,982 | ₩12,066 | ₩12,313 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,182 | ₩13,477 | ₩12,755 | ₩13,062 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,394 | ₩12,701 | ₩12,354 | ₩12,688 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,340 | ₩12,688 | ₩12,260 | ₩12,554 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,033 | ₩12,394 | ₩11,765 | ₩12,354 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,059 | ₩12,300 | ₩11,876 | ₩12,033 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,886 | ₩12,153 | ₩11,839 | ₩11,979 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,979 | ₩12,046 | ₩11,726 | ₩11,939 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,765 | ₩12,073 | ₩11,752 | ₩11,886 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,859 | ₩12,073 | ₩11,698 | ₩11,792 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,967 | ₩12,967 | ₩11,518 | ₩11,718 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,287 | ₩12,514 | ₩12,033 | ₩12,180 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,059 | ₩12,400 | ₩11,939 | ₩12,260 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,912 | ₩12,113 | ₩11,424 | ₩11,899 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,966 | ₩11,979 | ₩11,411 | ₩11,578 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,511 | ₩12,026 | ₩11,511 | ₩11,899 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,819 | ₩11,993 | ₩11,431 | ₩11,551 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,805 | ₩11,879 | ₩11,391 | ₩11,832 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,792 | ₩12,146 | ₩11,725 | ₩11,765 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,033 | ₩12,233 | ₩11,525 | ₩11,618 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,313 | ₩12,657 | ₩12,247 | ₩12,487 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,541 | ₩12,821 | ₩12,434 | ₩12,501 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,300 | ₩12,775 | ₩12,220 | ₩12,594 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,567 | ₩12,815 | ₩12,180 | ₩12,340 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,454 | ₩12,888 | ₩12,327 | ₩12,608 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,755 | ₩12,969 | ₩12,193 | ₩12,567 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,688 | ₩12,915 | ₩12,460 | ₩12,848 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,022 | ₩13,062 | ₩12,661 | ₩12,688 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,116 | ₩13,249 | ₩12,728 | ₩12,995 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,797 | ₩13,971 | ₩12,875 | ₩13,316 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,944 | ₩14,145 | ₩13,664 | ₩13,824 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,557 | ₩14,072 | ₩13,430 | ₩13,944 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,597 | ₩13,817 | ₩13,196 | ₩13,704 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,329 | ₩13,610 | ₩13,022 | ₩13,396 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,888 | ₩13,503 | ₩12,808 | ₩13,423 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,610 | ₩13,804 | ₩12,714 | ₩12,781 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,918 | ₩14,088 | ₩13,557 | ₩13,624 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,517 | ₩13,998 | ₩13,490 | ₩13,878 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,223 | ₩13,797 | ₩13,202 | ₩13,410 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,236 | ₩13,677 | ₩13,169 | ₩13,209 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,677 | ₩13,884 | ₩13,289 | ₩13,303 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,554 | ₩13,610 | ₩12,554 | ₩13,584 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,420 | ₩12,875 | ₩12,247 | ₩12,795 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,608 | ₩13,116 | ₩12,046 | ₩12,247 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,605 | ₩12,527 | ₩11,605 | ₩12,434 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,525 | ₩11,672 | ₩11,351 | ₩11,511 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,672 | ₩11,839 | ₩11,404 | ₩11,511 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,605 | ₩11,845 | ₩11,391 | ₩11,511 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,110 | ₩11,545 | ₩11,043 | ₩11,391 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,311 | ₩11,565 | ₩10,910 | ₩11,030 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,525 | ₩11,666 | ₩11,017 | ₩11,378 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,685 | ₩11,926 | ₩11,217 | ₩11,297 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,153 | ₩12,287 | ₩11,538 | ₩11,565 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,912 | ₩12,414 | ₩11,912 | ₩12,233 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,859 | ₩12,073 | ₩11,605 | ₩11,725 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,952 | ₩12,059 | ₩11,672 | ₩11,685 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,487 | ₩12,688 | ₩12,059 | ₩12,073 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,714 | ₩13,249 | ₩12,661 | ₩12,755 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,059 | ₩12,888 | ₩11,845 | ₩12,768 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,634 | ₩12,755 | ₩12,140 | ₩12,166 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,354 | ₩12,795 | ₩12,247 | ₩12,541 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,126 | ₩12,414 | ₩12,073 | ₩12,287 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,739 | ₩12,273 | ₩11,632 | ₩12,073 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,551 | ₩12,006 | ₩11,491 | ₩11,872 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,618 | ₩11,805 | ₩11,391 | ₩11,404 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,725 | ₩11,859 | ₩11,424 | ₩11,725 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,979 | ₩12,006 | ₩11,551 | ₩11,752 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,487 | ₩12,554 | ₩11,926 | ₩12,153 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,527 | ₩12,634 | ₩12,253 | ₩12,474 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,460 | ₩12,795 | ₩12,280 | ₩12,567 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,233 | ₩12,895 | ₩12,193 | ₩12,420 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,447 | ₩12,755 | ₩12,180 | ₩12,193 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,182 | ₩13,255 | ₩12,273 | ₩12,394 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,490 | ₩13,784 | ₩13,356 | ₩13,757 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,811 | ₩13,971 | ₩13,236 | ₩13,383 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,463 | ₩13,704 | ₩13,350 | ₩13,610 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,664 | ₩13,944 | ₩13,289 | ₩13,370 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,610 | ₩13,931 | ₩13,584 | ₩13,657 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,570 | ₩13,664 | ₩13,289 | ₩13,477 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,319 | ₩14,573 | ₩13,597 | ₩13,744 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,864 | ₩14,360 | ₩13,694 | ₩14,225 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,158 | ₩14,225 | ₩13,370 | ₩13,864 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,292 | ₩14,439 | ₩13,731 | ₩13,838 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,506 | ₩14,653 | ₩14,058 | ₩14,265 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,840 | ₩14,947 | ₩14,386 | ₩14,479 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,199 | ₩15,589 | ₩14,120 | ₩14,827 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,172 | ₩14,386 | ₩13,717 | ₩14,372 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,038 | ₩14,172 | ₩13,690 | ₩13,811 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,370 | ₩13,998 | ₩13,303 | ₩13,985 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,501 | ₩13,490 | ₩12,501 | ₩13,436 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,186 | ₩12,808 | ₩12,113 | ₩12,447 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,196 | ₩13,236 | ₩12,587 | ₩12,701 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,701 | ₩13,303 | ₩12,701 | ₩13,142 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,661 | ₩12,975 | ₩12,300 | ₩12,728 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,046 | ₩12,287 | ₩11,739 | ₩12,260 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,926 | ₩12,394 | ₩11,926 | ₩12,113 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,581 | ₩12,567 | ₩11,565 | ₩12,113 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,166 | ₩12,354 | ₩11,860 | ₩12,059 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,565 | ₩12,113 | ₩11,551 | ₩11,979 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,230 | ₩11,324 | ₩11,043 | ₩11,311 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,912 | ₩12,019 | ₩11,217 | ₩11,230 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,899 | ₩12,273 | ₩11,845 | ₩11,979 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,712 | ₩12,554 | ₩11,565 | ₩12,019 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,698 | ₩11,725 | ₩11,378 | ₩11,458 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,193 | ₩12,360 | ₩11,759 | ₩11,819 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,501 | ₩12,668 | ₩12,099 | ₩12,166 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,273 | ₩12,765 | ₩12,140 | ₩12,541 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,661 | ₩12,681 | ₩12,013 | ₩12,460 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,955 | ₩13,042 | ₩12,621 | ₩12,674 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,420 | ₩13,169 | ₩12,407 | ₩12,935 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,848 | ₩13,009 | ₩12,193 | ₩12,380 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,049 | ₩13,049 | ₩12,447 | ₩12,674 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,182 | ₩13,757 | ₩12,928 | ₩13,129 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,263 | ₩13,370 | ₩12,862 | ₩13,209 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,621 | ₩13,436 | ₩12,514 | ₩13,102 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,899 | ₩12,859 | ₩11,591 | ₩12,768 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,501 | ₩12,795 | ₩12,120 | ₩12,166 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,300 | ₩13,116 | ₩12,086 | ₩12,781 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,102 | ₩12,260 | ₩11,698 | ₩11,912 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,832 | ₩13,490 | ₩11,792 | ₩12,487 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,420 | ₩12,701 | ₩11,886 | ₩12,153 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,912 | ₩12,660 | ₩11,645 | ₩12,460 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,129 | ₩14,626 | ₩13,049 | ₩13,370 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,149 | ₩13,757 | ₩11,966 | ₩12,688 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,081 | ₩10,415 | ₩9,706 | ₩9,934 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,268 | ₩10,442 | ₩10,041 | ₩10,107 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,348 | ₩10,522 | ₩10,027 | ₩10,455 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,960 | ₩10,542 | ₩9,896 | ₩10,468 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,107 | ₩10,455 | ₩9,895 | ₩10,027 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,415 | ₩10,549 | ₩9,860 | ₩9,987 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,907 | ₩10,321 | ₩9,492 | ₩10,308 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,014 | ₩10,081 | ₩9,464 | ₩9,920 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,693 | ₩10,248 | ₩9,573 | ₩10,041 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,613 | ₩9,733 | ₩9,372 | ₩9,733 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,439 | ₩9,888 | ₩9,412 | ₩9,613 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,827 | ₩10,027 | ₩9,172 | ₩9,252 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,214 | ₩10,268 | ₩9,472 | ₩10,027 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,301 | ₩10,654 | ₩9,967 | ₩10,268 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,800 | ₩10,462 | ₩9,693 | ₩10,308 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,348 | ₩10,549 | ₩9,907 | ₩9,947 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,041 | ₩10,428 | ₩10,027 | ₩10,402 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,268 | ₩10,435 | ₩9,873 | ₩10,121 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,960 | ₩10,422 | ₩9,920 | ₩10,281 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,934 | ₩10,121 | ₩9,519 | ₩9,960 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,960 | ₩10,361 | ₩9,680 | ₩10,107 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,345 | ₩10,118 | ₩9,341 | ₩9,894 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,008 | ₩9,332 | ₩7,982 | ₩9,279 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,901 | ₩8,222 | ₩7,748 | ₩8,022 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,316 | ₩8,356 | ₩8,062 | ₩8,102 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,105 | ₩9,212 | ₩8,262 | ₩8,289 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,436 | ₩9,225 | ₩8,407 | ₩9,118 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,888 | ₩8,557 | ₩7,808 | ₩8,436 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,875 | ₩7,955 | ₩7,607 | ₩7,915 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,038 | ₩8,142 | ₩7,748 | ₩7,821 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,089 | ₩8,176 | ₩7,841 | ₩7,955 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,062 | ₩8,416 | ₩7,934 | ₩8,236 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,734 | ₩8,115 | ₩7,607 | ₩7,968 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,942 | ₩8,051 | ₩7,420 | ₩7,741 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,062 | ₩8,155 | ₩7,808 | ₩7,942 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,781 | ₩8,109 | ₩7,728 | ₩8,062 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,942 | ₩8,182 | ₩7,694 | ₩7,808 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,915 | ₩8,015 | ₩7,861 | ₩7,995 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,102 | ₩8,142 | ₩7,875 | ₩8,022 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,035 | ₩8,229 | ₩7,915 | ₩8,169 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,022 | ₩8,102 | ₩7,821 | ₩8,008 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,741 | ₩8,169 | ₩7,688 | ₩8,035 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,982 | ₩8,102 | ₩7,661 | ₩7,701 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,289 | ₩8,463 | ₩7,908 | ₩7,928 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,730 | ₩9,024 | ₩8,022 | ₩8,209 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,931 | ₩8,958 | ₩8,503 | ₩8,664 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,051 | ₩9,319 | ₩8,944 | ₩8,984 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,891 | ₩9,158 | ₩8,804 | ₩8,944 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,757 | ₩9,130 | ₩8,690 | ₩8,864 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,944 | ₩9,212 | ₩8,678 | ₩8,757 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,704 | ₩9,192 | ₩8,704 | ₩8,904 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,225 | ₩9,439 | ₩8,684 | ₩8,797 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,085 | ₩9,131 | ₩8,303 | ₩8,690 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,249 | ₩9,258 | ₩8,169 | ₩9,065 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,540 | ₩8,403 | ₩7,487 | ₩8,383 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,754 | ₩7,955 | ₩7,286 | ₩7,527 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,316 | ₩8,409 | ₩7,828 | ₩8,115 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,570 | ₩8,744 | ₩8,463 | ₩8,583 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,490 | ₩8,690 | ₩8,356 | ₩8,543 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,396 | ₩8,837 | ₩8,182 | ₩8,610 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,701 | ₩8,436 | ₩7,594 | ₩8,182 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,433 | ₩7,734 | ₩7,313 | ₩7,594 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,433 | ₩7,681 | ₩7,306 | ₩7,433 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,300 | ₩7,447 | ₩7,113 | ₩7,273 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,206 | ₩7,487 | ₩7,166 | ₩7,353 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,433 | ₩7,621 | ₩7,286 | ₩7,340 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,166 | ₩7,835 | ₩7,166 | ₩7,527 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,554 | ₩7,621 | ₩7,260 | ₩7,313 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,621 | ₩7,808 | ₩7,581 | ₩7,634 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,153 | ₩7,667 | ₩7,125 | ₩7,634 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,086 | ₩7,240 | ₩6,979 | ₩7,179 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,832 | ₩6,892 | ₩6,437 | ₩6,859 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,859 | ₩7,534 | ₩6,645 | ₩6,845 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,899 | ₩7,233 | ₩6,859 | ₩7,220 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,367 | ₩7,380 | ₩6,952 | ₩7,019 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,901 | ₩7,982 | ₩7,353 | ₩7,487 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,848 | ₩7,995 | ₩7,701 | ₩7,968 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,768 | ₩8,184 | ₩7,734 | ₩7,928 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,623 | ₩8,690 | ₩7,848 | ₩7,901 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,222 | ₩8,764 | ₩8,209 | ₩8,597 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩7,995 | ₩8,289 | ₩7,908 | ₩8,276 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,821 | ₩8,055 | ₩7,768 | ₩7,995 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,142 | ₩8,276 | ₩7,681 | ₩7,728 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,303 | ₩8,409 | ₩8,129 | ₩8,182 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,396 | ₩8,610 | ₩8,182 | ₩8,383 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,968 | ₩8,423 | ₩7,754 | ₩8,383 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,701 | ₩7,955 | ₩7,634 | ₩7,728 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,155 | ₩8,249 | ₩7,741 | ₩7,754 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,661 | ₩8,129 | ₩7,622 | ₩8,115 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,848 | ₩7,848 | ₩7,634 | ₩7,647 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,808 | ₩7,955 | ₩7,649 | ₩7,835 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,028 | ₩8,162 | ₩7,661 | ₩7,754 | -3.41% | 119.7만 |
|---|