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 | ₩14,856 | ₩16,046 | ₩14,669 | ₩15,645 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,405 | ₩15,458 | ₩14,348 | ₩14,870 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,137 | ₩15,732 | ₩15,137 | ₩15,405 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,913 | ₩15,913 | ₩15,050 | ₩15,512 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,937 | ₩15,873 | ₩14,602 | ₩15,752 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,445 | ₩15,685 | ₩14,642 | ₩14,937 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,522 | ₩15,525 | ₩14,522 | ₩15,097 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,308 | ₩15,054 | ₩14,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,950 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,027 | ₩14,502 | ₩13,827 | ₩14,241 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,121 | ₩14,295 | ₩13,813 | ₩14,054 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,469 | ₩14,469 | ₩14,014 | ₩14,255 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,736 | ₩14,916 | ₩13,840 | ₩14,335 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,298 | ₩15,418 | ₩14,509 | ₩14,830 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,696 | ₩15,672 | ₩14,555 | ₩15,378 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,402 | ₩14,636 | ₩14,255 | ₩14,549 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,602 | ₩14,709 | ₩13,960 | ₩14,174 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,535 | ₩14,983 | ₩14,281 | ₩14,602 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,094 | ₩14,268 | ₩13,894 | ₩14,067 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,321 | ₩14,341 | ₩13,680 | ₩13,960 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,348 | ₩14,629 | ₩14,228 | ₩14,395 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,428 | ₩14,642 | ₩13,880 | ₩14,201 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,134 | ₩14,422 | ₩13,974 | ₩14,148 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,763 | ₩15,217 | ₩14,355 | ₩14,455 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,003 | ₩15,084 | ₩14,696 | ₩14,950 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,124 | ₩15,572 | ₩14,950 | ₩15,224 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,431 | ₩15,538 | ₩14,803 | ₩15,311 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,552 | ₩15,966 | ₩15,177 | ₩15,378 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,442 | ₩15,699 | ₩14,442 | ₩15,552 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,402 | ₩14,937 | ₩14,244 | ₩14,629 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,923 | ₩15,324 | ₩14,435 | ₩14,482 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,709 | ₩15,324 | ₩14,495 | ₩15,124 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,174 | ₩14,867 | ₩13,773 | ₩14,816 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,412 | ₩15,090 | ₩13,332 | ₩14,321 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,024 | ₩13,339 | ₩12,616 | ₩13,252 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,449 | ₩13,185 | ₩12,443 | ₩13,078 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,850 | ₩12,984 | ₩12,068 | ₩12,316 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,185 | ₩13,479 | ₩12,757 | ₩13,064 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,396 | ₩12,703 | ₩12,356 | ₩12,690 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,342 | ₩12,690 | ₩12,262 | ₩12,556 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,035 | ₩12,396 | ₩11,767 | ₩12,356 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,062 | ₩12,302 | ₩11,878 | ₩12,035 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,888 | ₩12,155 | ₩11,841 | ₩11,981 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,981 | ₩12,048 | ₩11,729 | ₩11,941 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,767 | ₩12,075 | ₩11,754 | ₩11,888 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,861 | ₩12,075 | ₩11,701 | ₩11,794 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,970 | ₩12,970 | ₩11,520 | ₩11,721 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,289 | ₩12,516 | ₩12,035 | ₩12,182 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,062 | ₩12,403 | ₩11,941 | ₩12,262 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,914 | ₩12,115 | ₩11,426 | ₩11,901 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,968 | ₩11,981 | ₩11,413 | ₩11,580 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,513 | ₩12,028 | ₩11,513 | ₩11,901 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,821 | ₩11,995 | ₩11,433 | ₩11,553 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,807 | ₩11,881 | ₩11,393 | ₩11,834 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,794 | ₩12,148 | ₩11,727 | ₩11,767 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,035 | ₩12,235 | ₩11,527 | ₩11,620 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,316 | ₩12,659 | ₩12,249 | ₩12,489 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,543 | ₩12,824 | ₩12,436 | ₩12,503 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,302 | ₩12,777 | ₩12,222 | ₩12,596 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,570 | ₩12,817 | ₩12,182 | ₩12,342 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,456 | ₩12,891 | ₩12,329 | ₩12,610 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,757 | ₩12,971 | ₩12,195 | ₩12,570 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,690 | ₩12,917 | ₩12,463 | ₩12,850 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,024 | ₩13,064 | ₩12,663 | ₩12,690 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,118 | ₩13,252 | ₩12,730 | ₩12,998 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,800 | ₩13,974 | ₩12,877 | ₩13,319 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,947 | ₩14,148 | ₩13,666 | ₩13,827 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,559 | ₩14,074 | ₩13,432 | ₩13,947 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,599 | ₩13,820 | ₩13,198 | ₩13,706 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,332 | ₩13,613 | ₩13,024 | ₩13,399 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,891 | ₩13,506 | ₩12,810 | ₩13,425 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,613 | ₩13,807 | ₩12,717 | ₩12,784 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,920 | ₩14,090 | ₩13,559 | ₩13,626 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,519 | ₩14,000 | ₩13,492 | ₩13,880 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,225 | ₩13,800 | ₩13,205 | ₩13,412 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,238 | ₩13,680 | ₩13,171 | ₩13,212 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,680 | ₩13,887 | ₩13,292 | ₩13,305 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,556 | ₩13,613 | ₩12,556 | ₩13,586 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,423 | ₩12,877 | ₩12,249 | ₩12,797 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,610 | ₩13,118 | ₩12,048 | ₩12,249 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,607 | ₩12,530 | ₩11,607 | ₩12,436 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,527 | ₩11,674 | ₩11,353 | ₩11,513 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,674 | ₩11,841 | ₩11,406 | ₩11,513 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,607 | ₩11,848 | ₩11,393 | ₩11,513 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,112 | ₩11,547 | ₩11,045 | ₩11,393 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,313 | ₩11,567 | ₩10,912 | ₩11,032 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,527 | ₩11,668 | ₩11,019 | ₩11,380 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,687 | ₩11,928 | ₩11,219 | ₩11,299 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,155 | ₩12,289 | ₩11,540 | ₩11,567 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,914 | ₩12,416 | ₩11,914 | ₩12,235 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,861 | ₩12,075 | ₩11,607 | ₩11,727 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,955 | ₩12,062 | ₩11,674 | ₩11,687 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,489 | ₩12,690 | ₩12,062 | ₩12,075 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,717 | ₩13,252 | ₩12,663 | ₩12,757 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,062 | ₩12,891 | ₩11,848 | ₩12,770 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,637 | ₩12,757 | ₩12,142 | ₩12,169 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,356 | ₩12,797 | ₩12,249 | ₩12,543 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,128 | ₩12,416 | ₩12,075 | ₩12,289 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,741 | ₩12,275 | ₩11,634 | ₩12,075 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,553 | ₩12,008 | ₩11,493 | ₩11,874 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,620 | ₩11,807 | ₩11,393 | ₩11,406 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,727 | ₩11,861 | ₩11,426 | ₩11,727 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,981 | ₩12,008 | ₩11,553 | ₩11,754 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,489 | ₩12,556 | ₩11,928 | ₩12,155 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,530 | ₩12,637 | ₩12,255 | ₩12,476 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,463 | ₩12,797 | ₩12,282 | ₩12,570 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,235 | ₩12,897 | ₩12,195 | ₩12,423 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,449 | ₩12,757 | ₩12,182 | ₩12,195 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,185 | ₩13,257 | ₩12,275 | ₩12,396 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,492 | ₩13,787 | ₩13,359 | ₩13,760 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,813 | ₩13,974 | ₩13,238 | ₩13,385 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,466 | ₩13,706 | ₩13,352 | ₩13,613 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,666 | ₩13,947 | ₩13,292 | ₩13,372 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,613 | ₩13,934 | ₩13,586 | ₩13,659 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,573 | ₩13,666 | ₩13,292 | ₩13,479 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,321 | ₩14,575 | ₩13,599 | ₩13,746 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,867 | ₩14,363 | ₩13,697 | ₩14,228 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,161 | ₩14,228 | ₩13,372 | ₩13,867 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,295 | ₩14,442 | ₩13,733 | ₩13,840 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,509 | ₩14,656 | ₩14,061 | ₩14,268 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,843 | ₩14,950 | ₩14,388 | ₩14,482 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,201 | ₩15,592 | ₩14,122 | ₩14,830 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,174 | ₩14,388 | ₩13,720 | ₩14,375 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,041 | ₩14,174 | ₩13,693 | ₩13,813 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,372 | ₩14,000 | ₩13,305 | ₩13,987 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,503 | ₩13,492 | ₩12,503 | ₩13,439 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,189 | ₩12,810 | ₩12,115 | ₩12,449 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,198 | ₩13,238 | ₩12,590 | ₩12,703 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,703 | ₩13,305 | ₩12,703 | ₩13,145 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,663 | ₩12,978 | ₩12,302 | ₩12,730 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,048 | ₩12,289 | ₩11,741 | ₩12,262 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,928 | ₩12,396 | ₩11,928 | ₩12,115 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,583 | ₩12,570 | ₩11,567 | ₩12,115 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,169 | ₩12,356 | ₩11,862 | ₩12,062 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,567 | ₩12,115 | ₩11,553 | ₩11,981 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,232 | ₩11,326 | ₩11,045 | ₩11,313 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,914 | ₩12,021 | ₩11,219 | ₩11,232 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,901 | ₩12,275 | ₩11,848 | ₩11,981 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,714 | ₩12,556 | ₩11,567 | ₩12,021 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,701 | ₩11,727 | ₩11,380 | ₩11,460 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,195 | ₩12,362 | ₩11,761 | ₩11,821 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,503 | ₩12,670 | ₩12,102 | ₩12,169 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,275 | ₩12,768 | ₩12,142 | ₩12,543 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,663 | ₩12,683 | ₩12,015 | ₩12,463 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,957 | ₩13,044 | ₩12,623 | ₩12,677 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,423 | ₩13,171 | ₩12,409 | ₩12,937 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,850 | ₩13,011 | ₩12,195 | ₩12,382 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,051 | ₩13,051 | ₩12,449 | ₩12,677 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,185 | ₩13,760 | ₩12,931 | ₩13,131 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,265 | ₩13,372 | ₩12,864 | ₩13,212 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,623 | ₩13,439 | ₩12,516 | ₩13,105 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,901 | ₩12,861 | ₩11,594 | ₩12,770 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,503 | ₩12,797 | ₩12,122 | ₩12,169 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,302 | ₩13,118 | ₩12,088 | ₩12,784 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,104 | ₩12,262 | ₩11,701 | ₩11,914 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,834 | ₩13,492 | ₩11,794 | ₩12,489 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,423 | ₩12,703 | ₩11,888 | ₩12,155 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,914 | ₩12,662 | ₩11,647 | ₩12,463 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,131 | ₩14,629 | ₩13,051 | ₩13,372 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,151 | ₩13,760 | ₩11,968 | ₩12,690 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,082 | ₩10,417 | ₩9,708 | ₩9,935 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,270 | ₩10,444 | ₩10,042 | ₩10,109 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,350 | ₩10,524 | ₩10,029 | ₩10,457 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,962 | ₩10,544 | ₩9,898 | ₩10,470 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,109 | ₩10,457 | ₩9,897 | ₩10,029 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,417 | ₩10,551 | ₩9,862 | ₩9,989 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,909 | ₩10,323 | ₩9,494 | ₩10,310 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,016 | ₩10,082 | ₩9,466 | ₩9,922 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,695 | ₩10,250 | ₩9,574 | ₩10,042 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,614 | ₩9,735 | ₩9,374 | ₩9,735 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,441 | ₩9,890 | ₩9,414 | ₩9,614 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,828 | ₩10,029 | ₩9,173 | ₩9,253 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,216 | ₩10,270 | ₩9,474 | ₩10,029 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,303 | ₩10,656 | ₩9,969 | ₩10,270 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,802 | ₩10,464 | ₩9,695 | ₩10,310 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,350 | ₩10,551 | ₩9,909 | ₩9,949 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,042 | ₩10,430 | ₩10,029 | ₩10,403 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,270 | ₩10,437 | ₩9,875 | ₩10,123 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,962 | ₩10,423 | ₩9,922 | ₩10,283 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,935 | ₩10,123 | ₩9,521 | ₩9,962 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,962 | ₩10,363 | ₩9,681 | ₩10,109 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,347 | ₩10,120 | ₩9,343 | ₩9,895 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,010 | ₩9,334 | ₩7,983 | ₩9,280 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,903 | ₩8,224 | ₩7,749 | ₩8,023 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,317 | ₩8,358 | ₩8,063 | ₩8,103 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,106 | ₩9,213 | ₩8,264 | ₩8,291 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,438 | ₩9,227 | ₩8,408 | ₩9,120 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,889 | ₩8,558 | ₩7,809 | ₩8,438 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,876 | ₩7,956 | ₩7,609 | ₩7,916 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,039 | ₩8,144 | ₩7,749 | ₩7,823 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,090 | ₩8,177 | ₩7,843 | ₩7,956 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,063 | ₩8,418 | ₩7,935 | ₩8,237 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,736 | ₩8,117 | ₩7,609 | ₩7,970 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,943 | ₩8,053 | ₩7,421 | ₩7,742 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,063 | ₩8,157 | ₩7,809 | ₩7,943 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,783 | ₩8,110 | ₩7,729 | ₩8,063 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,943 | ₩8,184 | ₩7,696 | ₩7,809 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,916 | ₩8,017 | ₩7,863 | ₩7,996 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,103 | ₩8,144 | ₩7,876 | ₩8,023 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,037 | ₩8,230 | ₩7,916 | ₩8,170 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,023 | ₩8,103 | ₩7,823 | ₩8,010 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,742 | ₩8,170 | ₩7,689 | ₩8,037 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,983 | ₩8,103 | ₩7,662 | ₩7,702 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,291 | ₩8,464 | ₩7,910 | ₩7,930 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,732 | ₩9,026 | ₩8,023 | ₩8,210 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,932 | ₩8,959 | ₩8,505 | ₩8,665 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,053 | ₩9,320 | ₩8,946 | ₩8,986 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,892 | ₩9,160 | ₩8,805 | ₩8,946 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,759 | ₩9,132 | ₩8,692 | ₩8,866 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,946 | ₩9,213 | ₩8,680 | ₩8,759 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,705 | ₩9,193 | ₩8,705 | ₩8,906 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,227 | ₩9,441 | ₩8,685 | ₩8,799 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,086 | ₩9,133 | ₩8,304 | ₩8,692 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,251 | ₩9,260 | ₩8,170 | ₩9,066 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,542 | ₩8,404 | ₩7,488 | ₩8,384 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,756 | ₩7,956 | ₩7,288 | ₩7,528 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,317 | ₩8,411 | ₩7,829 | ₩8,117 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,571 | ₩8,745 | ₩8,464 | ₩8,585 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,491 | ₩8,692 | ₩8,358 | ₩8,545 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,398 | ₩8,839 | ₩8,184 | ₩8,612 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,702 | ₩8,438 | ₩7,595 | ₩8,184 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,435 | ₩7,736 | ₩7,314 | ₩7,595 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,435 | ₩7,682 | ₩7,308 | ₩7,435 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,301 | ₩7,448 | ₩7,114 | ₩7,274 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,208 | ₩7,488 | ₩7,167 | ₩7,355 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,435 | ₩7,622 | ₩7,288 | ₩7,341 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,167 | ₩7,836 | ₩7,167 | ₩7,528 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,555 | ₩7,622 | ₩7,261 | ₩7,314 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,622 | ₩7,809 | ₩7,582 | ₩7,635 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,154 | ₩7,669 | ₩7,126 | ₩7,635 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,087 | ₩7,241 | ₩6,980 | ₩7,181 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,833 | ₩6,893 | ₩6,439 | ₩6,860 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,860 | ₩7,535 | ₩6,646 | ₩6,846 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,900 | ₩7,234 | ₩6,860 | ₩7,221 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,368 | ₩7,381 | ₩6,953 | ₩7,020 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,903 | ₩7,983 | ₩7,355 | ₩7,488 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,849 | ₩7,996 | ₩7,702 | ₩7,970 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,769 | ₩8,185 | ₩7,736 | ₩7,930 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,625 | ₩8,692 | ₩7,849 | ₩7,903 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,224 | ₩8,765 | ₩8,210 | ₩8,598 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩7,996 | ₩8,291 | ₩7,910 | ₩8,277 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,823 | ₩8,057 | ₩7,769 | ₩7,996 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,144 | ₩8,277 | ₩7,682 | ₩7,729 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,304 | ₩8,411 | ₩8,130 | ₩8,184 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,398 | ₩8,612 | ₩8,184 | ₩8,384 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,970 | ₩8,424 | ₩7,756 | ₩8,384 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,702 | ₩7,956 | ₩7,635 | ₩7,729 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,157 | ₩8,251 | ₩7,742 | ₩7,756 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,662 | ₩8,130 | ₩7,623 | ₩8,117 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,849 | ₩7,849 | ₩7,635 | ₩7,649 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,809 | ₩7,956 | ₩7,650 | ₩7,836 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,030 | ₩8,164 | ₩7,662 | ₩7,756 | -3.41% | 119.7만 |
|---|