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 | ₩14,902 | ₩16,096 | ₩14,714 | ₩15,693 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,452 | ₩15,506 | ₩14,392 | ₩14,915 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,184 | ₩15,781 | ₩15,184 | ₩15,452 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,962 | ₩15,962 | ₩15,096 | ₩15,559 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,982 | ₩15,921 | ₩14,647 | ₩15,801 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,492 | ₩15,734 | ₩14,687 | ₩14,982 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,567 | ₩15,573 | ₩14,567 | ₩15,143 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,352 | ₩15,100 | ₩14,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,996 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,070 | ₩14,547 | ₩13,869 | ₩14,285 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,164 | ₩14,339 | ₩13,856 | ₩14,097 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,513 | ₩14,513 | ₩14,057 | ₩14,298 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,781 | ₩14,962 | ₩13,883 | ₩14,379 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,345 | ₩15,465 | ₩14,553 | ₩14,875 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,741 | ₩15,720 | ₩14,600 | ₩15,425 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,446 | ₩14,681 | ₩14,298 | ₩14,593 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,647 | ₩14,754 | ₩14,003 | ₩14,218 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,580 | ₩15,029 | ₩14,325 | ₩14,647 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,137 | ₩14,312 | ₩13,936 | ₩14,111 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,365 | ₩14,386 | ₩13,722 | ₩14,003 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,392 | ₩14,674 | ₩14,272 | ₩14,439 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,473 | ₩14,687 | ₩13,923 | ₩14,245 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,178 | ₩14,466 | ₩14,017 | ₩14,191 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,808 | ₩15,264 | ₩14,399 | ₩14,500 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,049 | ₩15,130 | ₩14,741 | ₩14,996 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,170 | ₩15,620 | ₩14,996 | ₩15,271 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,479 | ₩15,586 | ₩14,848 | ₩15,358 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,599 | ₩16,015 | ₩15,224 | ₩15,425 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,486 | ₩15,747 | ₩14,486 | ₩15,599 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,446 | ₩14,982 | ₩14,288 | ₩14,674 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,969 | ₩15,371 | ₩14,479 | ₩14,526 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,754 | ₩15,371 | ₩14,540 | ₩15,170 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,218 | ₩14,913 | ₩13,815 | ₩14,862 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,453 | ₩15,137 | ₩13,373 | ₩14,365 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,064 | ₩13,380 | ₩12,655 | ₩13,292 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,488 | ₩13,225 | ₩12,481 | ₩13,118 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,890 | ₩13,024 | ₩12,105 | ₩12,353 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,225 | ₩13,520 | ₩12,796 | ₩13,105 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,434 | ₩12,742 | ₩12,394 | ₩12,729 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,380 | ₩12,729 | ₩12,300 | ₩12,595 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,072 | ₩12,434 | ₩11,804 | ₩12,394 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,099 | ₩12,340 | ₩11,915 | ₩12,072 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,924 | ₩12,193 | ₩11,877 | ₩12,018 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩12,018 | ₩12,085 | ₩11,765 | ₩11,978 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,804 | ₩12,112 | ₩11,790 | ₩11,924 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,897 | ₩12,112 | ₩11,736 | ₩11,830 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩13,009 | ₩13,009 | ₩11,555 | ₩11,757 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,327 | ₩12,555 | ₩12,072 | ₩12,219 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,099 | ₩12,441 | ₩11,978 | ₩12,300 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,951 | ₩12,152 | ₩11,461 | ₩11,938 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩12,005 | ₩12,018 | ₩11,448 | ₩11,616 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,549 | ₩12,065 | ₩11,549 | ₩11,938 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,857 | ₩12,032 | ₩11,468 | ₩11,589 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,844 | ₩11,918 | ₩11,428 | ₩11,871 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,830 | ₩12,186 | ₩11,763 | ₩11,804 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,072 | ₩12,273 | ₩11,562 | ₩11,656 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,353 | ₩12,698 | ₩12,286 | ₩12,528 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,581 | ₩12,863 | ₩12,474 | ₩12,541 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,340 | ₩12,816 | ₩12,260 | ₩12,635 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,608 | ₩12,856 | ₩12,219 | ₩12,380 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,494 | ₩12,930 | ₩12,367 | ₩12,649 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,796 | ₩13,011 | ₩12,233 | ₩12,608 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,729 | ₩12,957 | ₩12,501 | ₩12,890 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,064 | ₩13,105 | ₩12,702 | ₩12,729 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,158 | ₩13,292 | ₩12,769 | ₩13,038 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,842 | ₩14,017 | ₩12,917 | ₩13,359 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,990 | ₩14,191 | ₩13,708 | ₩13,869 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,601 | ₩14,117 | ₩13,473 | ₩13,990 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,641 | ₩13,862 | ₩13,239 | ₩13,748 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,373 | ₩13,655 | ₩13,064 | ₩13,440 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,930 | ₩13,547 | ₩12,850 | ₩13,467 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,655 | ₩13,849 | ₩12,756 | ₩12,823 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,963 | ₩14,133 | ₩13,601 | ₩13,668 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,561 | ₩14,044 | ₩13,534 | ₩13,923 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,266 | ₩13,842 | ₩13,245 | ₩13,453 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,279 | ₩13,722 | ₩13,212 | ₩13,252 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,722 | ₩13,930 | ₩13,333 | ₩13,346 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,595 | ₩13,655 | ₩12,595 | ₩13,628 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,461 | ₩12,917 | ₩12,286 | ₩12,836 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,649 | ₩13,158 | ₩12,085 | ₩12,286 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,643 | ₩12,568 | ₩11,643 | ₩12,474 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,562 | ₩11,710 | ₩11,388 | ₩11,549 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,710 | ₩11,877 | ₩11,441 | ₩11,549 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,643 | ₩11,884 | ₩11,428 | ₩11,549 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,146 | ₩11,582 | ₩11,079 | ₩11,428 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,347 | ₩11,602 | ₩10,945 | ₩11,066 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,562 | ₩11,704 | ₩11,052 | ₩11,415 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,723 | ₩11,964 | ₩11,254 | ₩11,334 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,193 | ₩12,327 | ₩11,576 | ₩11,602 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,951 | ₩12,454 | ₩11,951 | ₩12,273 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,897 | ₩12,112 | ₩11,643 | ₩11,763 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,991 | ₩12,099 | ₩11,710 | ₩11,723 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,528 | ₩12,729 | ₩12,099 | ₩12,112 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,756 | ₩13,292 | ₩12,702 | ₩12,796 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,099 | ₩12,930 | ₩11,884 | ₩12,810 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,675 | ₩12,796 | ₩12,179 | ₩12,206 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,394 | ₩12,836 | ₩12,286 | ₩12,581 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,166 | ₩12,454 | ₩12,112 | ₩12,327 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,777 | ₩12,313 | ₩11,669 | ₩12,112 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,589 | ₩12,045 | ₩11,529 | ₩11,911 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,656 | ₩11,844 | ₩11,428 | ₩11,441 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,763 | ₩11,897 | ₩11,461 | ₩11,763 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩12,018 | ₩12,045 | ₩11,589 | ₩11,790 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,528 | ₩12,595 | ₩11,964 | ₩12,193 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,568 | ₩12,675 | ₩12,293 | ₩12,514 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,501 | ₩12,836 | ₩12,320 | ₩12,608 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,273 | ₩12,937 | ₩12,233 | ₩12,461 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,488 | ₩12,796 | ₩12,219 | ₩12,233 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,225 | ₩13,298 | ₩12,313 | ₩12,434 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,534 | ₩13,829 | ₩13,400 | ₩13,802 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,856 | ₩14,017 | ₩13,279 | ₩13,427 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,507 | ₩13,748 | ₩13,393 | ₩13,655 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,708 | ₩13,990 | ₩13,333 | ₩13,413 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,655 | ₩13,976 | ₩13,628 | ₩13,701 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,614 | ₩13,708 | ₩13,333 | ₩13,520 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,365 | ₩14,620 | ₩13,641 | ₩13,789 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,909 | ₩14,407 | ₩13,739 | ₩14,272 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,204 | ₩14,272 | ₩13,413 | ₩13,909 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,339 | ₩14,486 | ₩13,775 | ₩13,883 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,553 | ₩14,701 | ₩14,104 | ₩14,312 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,889 | ₩14,996 | ₩14,432 | ₩14,526 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,245 | ₩15,640 | ₩14,166 | ₩14,875 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,218 | ₩14,432 | ₩13,762 | ₩14,419 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,084 | ₩14,218 | ₩13,735 | ₩13,856 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,413 | ₩14,044 | ₩13,346 | ₩14,030 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,541 | ₩13,534 | ₩12,541 | ₩13,480 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,226 | ₩12,850 | ₩12,152 | ₩12,488 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,239 | ₩13,279 | ₩12,628 | ₩12,742 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,742 | ₩13,346 | ₩12,742 | ₩13,185 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,702 | ₩13,017 | ₩12,340 | ₩12,769 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,085 | ₩12,327 | ₩11,777 | ₩12,300 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,964 | ₩12,434 | ₩11,964 | ₩12,152 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,618 | ₩12,608 | ₩11,602 | ₩12,152 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,206 | ₩12,394 | ₩11,899 | ₩12,099 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,602 | ₩12,152 | ₩11,589 | ₩12,018 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,267 | ₩11,361 | ₩11,079 | ₩11,347 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,951 | ₩12,058 | ₩11,254 | ₩11,267 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,938 | ₩12,313 | ₩11,884 | ₩12,018 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,750 | ₩12,595 | ₩11,602 | ₩12,058 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,736 | ₩11,763 | ₩11,415 | ₩11,495 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,233 | ₩12,400 | ₩11,797 | ₩11,857 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,541 | ₩12,709 | ₩12,139 | ₩12,206 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,313 | ₩12,807 | ₩12,179 | ₩12,581 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,702 | ₩12,722 | ₩12,052 | ₩12,501 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,997 | ₩13,084 | ₩12,662 | ₩12,716 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,461 | ₩13,212 | ₩12,447 | ₩12,977 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,890 | ₩13,051 | ₩12,233 | ₩12,421 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,091 | ₩13,091 | ₩12,488 | ₩12,716 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,225 | ₩13,802 | ₩12,970 | ₩13,172 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,306 | ₩13,413 | ₩12,903 | ₩13,252 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,662 | ₩13,480 | ₩12,555 | ₩13,145 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,938 | ₩12,901 | ₩11,629 | ₩12,810 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,541 | ₩12,836 | ₩12,159 | ₩12,206 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,340 | ₩13,158 | ₩12,125 | ₩12,823 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,142 | ₩12,300 | ₩11,736 | ₩11,951 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,871 | ₩13,534 | ₩11,830 | ₩12,528 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,461 | ₩12,742 | ₩11,924 | ₩12,193 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,951 | ₩12,701 | ₩11,683 | ₩12,501 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,172 | ₩14,674 | ₩13,091 | ₩13,413 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,192 | ₩13,802 | ₩12,005 | ₩12,729 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,113 | ₩10,449 | ₩9,738 | ₩9,966 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,301 | ₩10,476 | ₩10,073 | ₩10,140 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,382 | ₩10,556 | ₩10,060 | ₩10,489 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,993 | ₩10,576 | ₩9,928 | ₩10,502 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,140 | ₩10,489 | ₩9,927 | ₩10,060 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,449 | ₩10,583 | ₩9,892 | ₩10,020 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,939 | ₩10,355 | ₩9,523 | ₩10,342 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,046 | ₩10,113 | ₩9,495 | ₩9,953 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,724 | ₩10,281 | ₩9,604 | ₩10,073 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,644 | ₩9,765 | ₩9,403 | ₩9,765 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,470 | ₩9,920 | ₩9,443 | ₩9,644 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,859 | ₩10,060 | ₩9,201 | ₩9,282 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,248 | ₩10,301 | ₩9,503 | ₩10,060 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,335 | ₩10,689 | ₩9,999 | ₩10,301 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,832 | ₩10,496 | ₩9,724 | ₩10,342 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,382 | ₩10,583 | ₩9,939 | ₩9,979 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,073 | ₩10,462 | ₩10,060 | ₩10,435 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,301 | ₩10,469 | ₩9,906 | ₩10,154 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,993 | ₩10,456 | ₩9,953 | ₩10,315 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,966 | ₩10,154 | ₩9,550 | ₩9,993 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,993 | ₩10,395 | ₩9,711 | ₩10,140 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,376 | ₩10,151 | ₩9,372 | ₩9,926 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,034 | ₩9,362 | ₩8,008 | ₩9,309 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,927 | ₩8,249 | ₩7,773 | ₩8,048 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,343 | ₩8,383 | ₩8,088 | ₩8,128 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,134 | ₩9,242 | ₩8,289 | ₩8,316 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,464 | ₩9,255 | ₩8,434 | ₩9,148 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,914 | ₩8,584 | ₩7,833 | ₩8,464 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,900 | ₩7,981 | ₩7,632 | ₩7,941 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,064 | ₩8,169 | ₩7,773 | ₩7,847 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,115 | ₩8,202 | ₩7,867 | ₩7,981 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,088 | ₩8,444 | ₩7,959 | ₩8,262 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,759 | ₩8,142 | ₩7,632 | ₩7,994 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,967 | ₩8,077 | ₩7,444 | ₩7,766 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,088 | ₩8,182 | ₩7,833 | ₩7,967 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,806 | ₩8,135 | ₩7,753 | ₩8,088 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,967 | ₩8,209 | ₩7,719 | ₩7,833 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,941 | ₩8,041 | ₩7,887 | ₩8,021 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,128 | ₩8,169 | ₩7,900 | ₩8,048 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,061 | ₩8,256 | ₩7,941 | ₩8,195 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,048 | ₩8,128 | ₩7,847 | ₩8,034 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,766 | ₩8,195 | ₩7,713 | ₩8,061 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩8,008 | ₩8,128 | ₩7,686 | ₩7,726 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,316 | ₩8,490 | ₩7,934 | ₩7,954 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,759 | ₩9,054 | ₩8,048 | ₩8,236 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,960 | ₩8,987 | ₩8,531 | ₩8,692 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,081 | ₩9,349 | ₩8,973 | ₩9,014 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,920 | ₩9,188 | ₩8,833 | ₩8,973 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,786 | ₩9,160 | ₩8,719 | ₩8,893 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,973 | ₩9,242 | ₩8,706 | ₩8,786 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,732 | ₩9,222 | ₩8,732 | ₩8,933 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,255 | ₩9,470 | ₩8,712 | ₩8,826 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,114 | ₩9,161 | ₩8,330 | ₩8,719 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,276 | ₩9,289 | ₩8,195 | ₩9,094 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,565 | ₩8,430 | ₩7,511 | ₩8,410 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,780 | ₩7,981 | ₩7,310 | ₩7,552 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,343 | ₩8,437 | ₩7,853 | ₩8,142 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,598 | ₩8,772 | ₩8,490 | ₩8,611 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,517 | ₩8,719 | ₩8,383 | ₩8,571 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,423 | ₩8,866 | ₩8,209 | ₩8,638 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,726 | ₩8,464 | ₩7,619 | ₩8,209 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,458 | ₩7,759 | ₩7,337 | ₩7,619 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,458 | ₩7,706 | ₩7,330 | ₩7,458 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,324 | ₩7,471 | ₩7,136 | ₩7,297 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,230 | ₩7,511 | ₩7,189 | ₩7,377 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,458 | ₩7,645 | ₩7,310 | ₩7,364 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,189 | ₩7,860 | ₩7,189 | ₩7,552 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,578 | ₩7,645 | ₩7,283 | ₩7,337 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,645 | ₩7,833 | ₩7,605 | ₩7,659 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,176 | ₩7,692 | ₩7,148 | ₩7,659 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,109 | ₩7,263 | ₩7,002 | ₩7,203 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,854 | ₩6,914 | ₩6,458 | ₩6,881 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,881 | ₩7,558 | ₩6,666 | ₩6,868 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,921 | ₩7,256 | ₩6,881 | ₩7,243 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,391 | ₩7,404 | ₩6,975 | ₩7,042 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,927 | ₩8,008 | ₩7,377 | ₩7,511 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,873 | ₩8,021 | ₩7,726 | ₩7,994 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,793 | ₩8,210 | ₩7,759 | ₩7,954 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,651 | ₩8,719 | ₩7,873 | ₩7,927 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,249 | ₩8,792 | ₩8,236 | ₩8,625 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,021 | ₩8,316 | ₩7,934 | ₩8,303 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,847 | ₩8,081 | ₩7,793 | ₩8,021 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,169 | ₩8,303 | ₩7,706 | ₩7,753 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,330 | ₩8,437 | ₩8,155 | ₩8,209 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,423 | ₩8,638 | ₩8,209 | ₩8,410 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,994 | ₩8,450 | ₩7,780 | ₩8,410 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,726 | ₩7,981 | ₩7,659 | ₩7,753 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,182 | ₩8,276 | ₩7,766 | ₩7,780 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,686 | ₩8,155 | ₩7,647 | ₩8,142 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,873 | ₩7,873 | ₩7,659 | ₩7,672 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,833 | ₩7,981 | ₩7,674 | ₩7,860 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,055 | ₩8,189 | ₩7,686 | ₩7,780 | -3.41% | 119.7만 |
|---|