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 | ₩14,859 | ₩16,049 | ₩14,672 | ₩15,648 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,407 | ₩15,461 | ₩14,351 | ₩14,872 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,140 | ₩15,735 | ₩15,140 | ₩15,407 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,915 | ₩15,915 | ₩15,053 | ₩15,514 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,939 | ₩15,875 | ₩14,605 | ₩15,755 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,447 | ₩15,688 | ₩14,645 | ₩14,939 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,524 | ₩15,528 | ₩14,524 | ₩15,100 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,311 | ₩15,057 | ₩14,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,952 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,030 | ₩14,504 | ₩13,829 | ₩14,244 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,123 | ₩14,297 | ₩13,816 | ₩14,056 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,471 | ₩14,471 | ₩14,016 | ₩14,257 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,738 | ₩14,919 | ₩13,842 | ₩14,337 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,300 | ₩15,421 | ₩14,511 | ₩14,832 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,698 | ₩15,675 | ₩14,558 | ₩15,380 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,404 | ₩14,638 | ₩14,257 | ₩14,551 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,605 | ₩14,712 | ₩13,963 | ₩14,177 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,538 | ₩14,986 | ₩14,284 | ₩14,605 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,097 | ₩14,270 | ₩13,896 | ₩14,070 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,324 | ₩14,344 | ₩13,682 | ₩13,963 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,351 | ₩14,631 | ₩14,230 | ₩14,397 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,431 | ₩14,645 | ₩13,883 | ₩14,204 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,137 | ₩14,424 | ₩13,976 | ₩14,150 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,765 | ₩15,220 | ₩14,357 | ₩14,458 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,006 | ₩15,086 | ₩14,698 | ₩14,952 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,126 | ₩15,574 | ₩14,952 | ₩15,227 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,434 | ₩15,541 | ₩14,805 | ₩15,314 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,554 | ₩15,969 | ₩15,180 | ₩15,380 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,444 | ₩15,701 | ₩14,444 | ₩15,554 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,404 | ₩14,939 | ₩14,246 | ₩14,631 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,926 | ₩15,327 | ₩14,438 | ₩14,484 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,712 | ₩15,327 | ₩14,498 | ₩15,126 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,177 | ₩14,870 | ₩13,776 | ₩14,819 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,414 | ₩15,093 | ₩13,334 | ₩14,324 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,027 | ₩13,341 | ₩12,619 | ₩13,254 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,451 | ₩13,187 | ₩12,445 | ₩13,080 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,853 | ₩12,986 | ₩12,070 | ₩12,318 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,187 | ₩13,481 | ₩12,759 | ₩13,067 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,398 | ₩12,706 | ₩12,358 | ₩12,692 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,344 | ₩12,692 | ₩12,264 | ₩12,558 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,037 | ₩12,398 | ₩11,769 | ₩12,358 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,064 | ₩12,304 | ₩11,880 | ₩12,037 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,890 | ₩12,157 | ₩11,843 | ₩11,983 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,983 | ₩12,050 | ₩11,731 | ₩11,943 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,769 | ₩12,077 | ₩11,756 | ₩11,890 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,863 | ₩12,077 | ₩11,703 | ₩11,796 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,972 | ₩12,972 | ₩11,522 | ₩11,723 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,291 | ₩12,518 | ₩12,037 | ₩12,184 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,064 | ₩12,405 | ₩11,943 | ₩12,264 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,917 | ₩12,117 | ₩11,428 | ₩11,903 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,970 | ₩11,983 | ₩11,415 | ₩11,582 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,515 | ₩12,030 | ₩11,515 | ₩11,903 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,823 | ₩11,997 | ₩11,435 | ₩11,555 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,810 | ₩11,883 | ₩11,395 | ₩11,836 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,796 | ₩12,151 | ₩11,729 | ₩11,769 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,037 | ₩12,237 | ₩11,529 | ₩11,622 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,318 | ₩12,661 | ₩12,251 | ₩12,492 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,545 | ₩12,826 | ₩12,438 | ₩12,505 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,304 | ₩12,779 | ₩12,224 | ₩12,599 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,572 | ₩12,819 | ₩12,184 | ₩12,344 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,458 | ₩12,893 | ₩12,331 | ₩12,612 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,759 | ₩12,973 | ₩12,197 | ₩12,572 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,692 | ₩12,920 | ₩12,465 | ₩12,853 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,027 | ₩13,067 | ₩12,665 | ₩12,692 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,120 | ₩13,254 | ₩12,732 | ₩13,000 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,802 | ₩13,976 | ₩12,879 | ₩13,321 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,949 | ₩14,150 | ₩13,669 | ₩13,829 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,562 | ₩14,076 | ₩13,434 | ₩13,949 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,602 | ₩13,822 | ₩13,200 | ₩13,709 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,334 | ₩13,615 | ₩13,027 | ₩13,401 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,893 | ₩13,508 | ₩12,813 | ₩13,428 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,615 | ₩13,809 | ₩12,719 | ₩12,786 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,923 | ₩14,092 | ₩13,562 | ₩13,628 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,521 | ₩14,003 | ₩13,495 | ₩13,883 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,227 | ₩13,802 | ₩13,207 | ₩13,414 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,241 | ₩13,682 | ₩13,174 | ₩13,214 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,682 | ₩13,889 | ₩13,294 | ₩13,307 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,558 | ₩13,615 | ₩12,558 | ₩13,588 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,425 | ₩12,879 | ₩12,251 | ₩12,799 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,612 | ₩13,120 | ₩12,050 | ₩12,251 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,609 | ₩12,532 | ₩11,609 | ₩12,438 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,529 | ₩11,676 | ₩11,355 | ₩11,515 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,676 | ₩11,843 | ₩11,408 | ₩11,515 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,609 | ₩11,850 | ₩11,395 | ₩11,515 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,114 | ₩11,549 | ₩11,047 | ₩11,395 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,315 | ₩11,569 | ₩10,913 | ₩11,034 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,529 | ₩11,670 | ₩11,020 | ₩11,382 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,689 | ₩11,930 | ₩11,221 | ₩11,301 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,157 | ₩12,291 | ₩11,542 | ₩11,569 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,917 | ₩12,418 | ₩11,917 | ₩12,237 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,863 | ₩12,077 | ₩11,609 | ₩11,729 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,957 | ₩12,064 | ₩11,676 | ₩11,689 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,492 | ₩12,692 | ₩12,064 | ₩12,077 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,719 | ₩13,254 | ₩12,665 | ₩12,759 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,064 | ₩12,893 | ₩11,850 | ₩12,772 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,639 | ₩12,759 | ₩12,144 | ₩12,171 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,358 | ₩12,799 | ₩12,251 | ₩12,545 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,130 | ₩12,418 | ₩12,077 | ₩12,291 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,743 | ₩12,278 | ₩11,636 | ₩12,077 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,555 | ₩12,010 | ₩11,495 | ₩11,876 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,622 | ₩11,810 | ₩11,395 | ₩11,408 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,729 | ₩11,863 | ₩11,428 | ₩11,729 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,983 | ₩12,010 | ₩11,555 | ₩11,756 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,492 | ₩12,558 | ₩11,930 | ₩12,157 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,532 | ₩12,639 | ₩12,258 | ₩12,478 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,465 | ₩12,799 | ₩12,284 | ₩12,572 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,237 | ₩12,900 | ₩12,197 | ₩12,425 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,451 | ₩12,759 | ₩12,184 | ₩12,197 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,187 | ₩13,259 | ₩12,278 | ₩12,398 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,495 | ₩13,789 | ₩13,361 | ₩13,762 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,816 | ₩13,976 | ₩13,241 | ₩13,388 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,468 | ₩13,709 | ₩13,354 | ₩13,615 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,669 | ₩13,949 | ₩13,294 | ₩13,374 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,615 | ₩13,936 | ₩13,588 | ₩13,662 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,575 | ₩13,669 | ₩13,294 | ₩13,481 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,324 | ₩14,578 | ₩13,602 | ₩13,749 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,869 | ₩14,365 | ₩13,699 | ₩14,230 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,163 | ₩14,230 | ₩13,374 | ₩13,869 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,297 | ₩14,444 | ₩13,735 | ₩13,842 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,511 | ₩14,658 | ₩14,063 | ₩14,270 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,845 | ₩14,952 | ₩14,391 | ₩14,484 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,204 | ₩15,594 | ₩14,125 | ₩14,832 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,177 | ₩14,391 | ₩13,722 | ₩14,377 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,043 | ₩14,177 | ₩13,695 | ₩13,816 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,374 | ₩14,003 | ₩13,307 | ₩13,990 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,505 | ₩13,495 | ₩12,505 | ₩13,441 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,191 | ₩12,813 | ₩12,117 | ₩12,451 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,200 | ₩13,241 | ₩12,592 | ₩12,706 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,706 | ₩13,307 | ₩12,706 | ₩13,147 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,665 | ₩12,980 | ₩12,304 | ₩12,732 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,050 | ₩12,291 | ₩11,743 | ₩12,264 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,930 | ₩12,398 | ₩11,930 | ₩12,117 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,585 | ₩12,572 | ₩11,569 | ₩12,117 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,171 | ₩12,358 | ₩11,864 | ₩12,064 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,569 | ₩12,117 | ₩11,555 | ₩11,983 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,234 | ₩11,328 | ₩11,047 | ₩11,315 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,917 | ₩12,023 | ₩11,221 | ₩11,234 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,903 | ₩12,278 | ₩11,850 | ₩11,983 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,716 | ₩12,558 | ₩11,569 | ₩12,023 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,703 | ₩11,729 | ₩11,382 | ₩11,462 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,197 | ₩12,365 | ₩11,763 | ₩11,823 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,505 | ₩12,672 | ₩12,104 | ₩12,171 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,278 | ₩12,770 | ₩12,144 | ₩12,545 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,665 | ₩12,686 | ₩12,017 | ₩12,465 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,960 | ₩13,047 | ₩12,625 | ₩12,679 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,425 | ₩13,174 | ₩12,411 | ₩12,940 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,853 | ₩13,013 | ₩12,197 | ₩12,385 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,053 | ₩13,053 | ₩12,451 | ₩12,679 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,187 | ₩13,762 | ₩12,933 | ₩13,134 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,267 | ₩13,374 | ₩12,866 | ₩13,214 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,625 | ₩13,441 | ₩12,518 | ₩13,107 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,903 | ₩12,863 | ₩11,596 | ₩12,772 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,505 | ₩12,799 | ₩12,124 | ₩12,171 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,304 | ₩13,120 | ₩12,090 | ₩12,786 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,106 | ₩12,264 | ₩11,703 | ₩11,917 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,836 | ₩13,495 | ₩11,796 | ₩12,492 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,425 | ₩12,706 | ₩11,890 | ₩12,157 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,917 | ₩12,664 | ₩11,649 | ₩12,465 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,134 | ₩14,631 | ₩13,053 | ₩13,374 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,154 | ₩13,762 | ₩11,970 | ₩12,692 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,084 | ₩10,419 | ₩9,710 | ₩9,937 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,271 | ₩10,445 | ₩10,044 | ₩10,111 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,352 | ₩10,526 | ₩10,031 | ₩10,459 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,964 | ₩10,546 | ₩9,900 | ₩10,472 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,111 | ₩10,459 | ₩9,898 | ₩10,031 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,419 | ₩10,552 | ₩9,864 | ₩9,991 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,910 | ₩10,325 | ₩9,496 | ₩10,312 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,017 | ₩10,084 | ₩9,468 | ₩9,924 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,696 | ₩10,251 | ₩9,576 | ₩10,044 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,616 | ₩9,736 | ₩9,375 | ₩9,736 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,442 | ₩9,892 | ₩9,416 | ₩9,616 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,830 | ₩10,031 | ₩9,175 | ₩9,255 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,218 | ₩10,271 | ₩9,476 | ₩10,031 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,305 | ₩10,658 | ₩9,971 | ₩10,271 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,803 | ₩10,465 | ₩9,696 | ₩10,312 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,352 | ₩10,552 | ₩9,910 | ₩9,950 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,044 | ₩10,432 | ₩10,031 | ₩10,405 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,271 | ₩10,439 | ₩9,877 | ₩10,124 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,964 | ₩10,425 | ₩9,924 | ₩10,285 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,937 | ₩10,124 | ₩9,523 | ₩9,964 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,964 | ₩10,365 | ₩9,683 | ₩10,111 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,349 | ₩10,122 | ₩9,345 | ₩9,897 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,011 | ₩9,335 | ₩7,984 | ₩9,282 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,904 | ₩8,225 | ₩7,750 | ₩8,025 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,319 | ₩8,359 | ₩8,065 | ₩8,105 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,108 | ₩9,215 | ₩8,265 | ₩8,292 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,439 | ₩9,228 | ₩8,410 | ₩9,121 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,891 | ₩8,560 | ₩7,811 | ₩8,439 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,877 | ₩7,958 | ₩7,610 | ₩7,918 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,041 | ₩8,145 | ₩7,750 | ₩7,824 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,091 | ₩8,178 | ₩7,844 | ₩7,958 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,065 | ₩8,419 | ₩7,936 | ₩8,239 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,737 | ₩8,118 | ₩7,610 | ₩7,971 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,944 | ₩8,054 | ₩7,423 | ₩7,744 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,065 | ₩8,158 | ₩7,811 | ₩7,944 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,784 | ₩8,112 | ₩7,730 | ₩8,065 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,944 | ₩8,185 | ₩7,697 | ₩7,811 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,918 | ₩8,018 | ₩7,864 | ₩7,998 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,105 | ₩8,145 | ₩7,877 | ₩8,025 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,038 | ₩8,232 | ₩7,918 | ₩8,172 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,025 | ₩8,105 | ₩7,824 | ₩8,011 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,744 | ₩8,172 | ₩7,690 | ₩8,038 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,984 | ₩8,105 | ₩7,663 | ₩7,704 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,292 | ₩8,466 | ₩7,911 | ₩7,931 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,733 | ₩9,028 | ₩8,025 | ₩8,212 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,934 | ₩8,961 | ₩8,506 | ₩8,667 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,054 | ₩9,322 | ₩8,947 | ₩8,988 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,894 | ₩9,161 | ₩8,807 | ₩8,947 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,760 | ₩9,133 | ₩8,693 | ₩8,867 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,947 | ₩9,215 | ₩8,681 | ₩8,760 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,707 | ₩9,195 | ₩8,707 | ₩8,907 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,228 | ₩9,442 | ₩8,687 | ₩8,800 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,088 | ₩9,135 | ₩8,305 | ₩8,693 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,252 | ₩9,262 | ₩8,172 | ₩9,068 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,543 | ₩8,406 | ₩7,490 | ₩8,386 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,757 | ₩7,958 | ₩7,289 | ₩7,530 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,319 | ₩8,412 | ₩7,831 | ₩8,118 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,573 | ₩8,747 | ₩8,466 | ₩8,586 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,493 | ₩8,693 | ₩8,359 | ₩8,546 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,399 | ₩8,840 | ₩8,185 | ₩8,613 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,704 | ₩8,439 | ₩7,597 | ₩8,185 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,436 | ₩7,737 | ₩7,316 | ₩7,597 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,436 | ₩7,684 | ₩7,309 | ₩7,436 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,302 | ₩7,449 | ₩7,115 | ₩7,276 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,209 | ₩7,490 | ₩7,169 | ₩7,356 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,436 | ₩7,623 | ₩7,289 | ₩7,342 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,169 | ₩7,837 | ₩7,169 | ₩7,530 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,556 | ₩7,623 | ₩7,262 | ₩7,316 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,623 | ₩7,811 | ₩7,583 | ₩7,637 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,155 | ₩7,670 | ₩7,127 | ₩7,637 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,088 | ₩7,242 | ₩6,981 | ₩7,182 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,834 | ₩6,894 | ₩6,440 | ₩6,861 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,861 | ₩7,536 | ₩6,647 | ₩6,848 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,901 | ₩7,235 | ₩6,861 | ₩7,222 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,369 | ₩7,383 | ₩6,955 | ₩7,022 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,904 | ₩7,984 | ₩7,356 | ₩7,490 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,851 | ₩7,998 | ₩7,704 | ₩7,971 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,770 | ₩8,186 | ₩7,737 | ₩7,931 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,626 | ₩8,693 | ₩7,851 | ₩7,904 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,225 | ₩8,767 | ₩8,212 | ₩8,600 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩7,998 | ₩8,292 | ₩7,911 | ₩8,279 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,824 | ₩8,058 | ₩7,770 | ₩7,998 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,145 | ₩8,279 | ₩7,684 | ₩7,730 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,305 | ₩8,412 | ₩8,132 | ₩8,185 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,399 | ₩8,613 | ₩8,185 | ₩8,386 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,971 | ₩8,426 | ₩7,757 | ₩8,386 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,704 | ₩7,958 | ₩7,637 | ₩7,730 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,158 | ₩8,252 | ₩7,744 | ₩7,757 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,663 | ₩8,132 | ₩7,625 | ₩8,118 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,851 | ₩7,851 | ₩7,637 | ₩7,650 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,811 | ₩7,958 | ₩7,651 | ₩7,837 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,031 | ₩8,165 | ₩7,663 | ₩7,757 | -3.41% | 119.7만 |
|---|