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 | ₩14,871 | ₩16,062 | ₩14,683 | ₩15,660 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,419 | ₩15,473 | ₩14,362 | ₩14,884 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,152 | ₩15,747 | ₩15,152 | ₩15,419 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,928 | ₩15,928 | ₩15,065 | ₩15,526 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,951 | ₩15,888 | ₩14,616 | ₩15,767 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,459 | ₩15,700 | ₩14,656 | ₩14,951 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,536 | ₩15,540 | ₩14,536 | ₩15,111 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,322 | ₩15,069 | ₩14,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,964 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,041 | ₩14,516 | ₩13,840 | ₩14,255 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,134 | ₩14,308 | ₩13,826 | ₩14,067 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,482 | ₩14,482 | ₩14,027 | ₩14,268 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,750 | ₩14,931 | ₩13,853 | ₩14,349 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,312 | ₩15,433 | ₩14,523 | ₩14,844 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,710 | ₩15,687 | ₩14,569 | ₩15,393 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,415 | ₩14,650 | ₩14,268 | ₩14,563 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,616 | ₩14,723 | ₩13,974 | ₩14,188 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,549 | ₩14,998 | ₩14,295 | ₩14,616 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,108 | ₩14,282 | ₩13,907 | ₩14,081 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,335 | ₩14,355 | ₩13,693 | ₩13,974 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,362 | ₩14,643 | ₩14,241 | ₩14,409 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,442 | ₩14,656 | ₩13,893 | ₩14,215 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,148 | ₩14,436 | ₩13,987 | ₩14,161 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,777 | ₩15,232 | ₩14,369 | ₩14,469 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,018 | ₩15,098 | ₩14,710 | ₩14,964 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,138 | ₩15,587 | ₩14,964 | ₩15,239 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,446 | ₩15,553 | ₩14,817 | ₩15,326 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,567 | ₩15,981 | ₩15,192 | ₩15,393 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,456 | ₩15,714 | ₩14,456 | ₩15,567 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,415 | ₩14,951 | ₩14,257 | ₩14,643 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,937 | ₩15,339 | ₩14,449 | ₩14,496 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,723 | ₩15,339 | ₩14,509 | ₩15,138 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,188 | ₩14,881 | ₩13,786 | ₩14,830 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,425 | ₩15,105 | ₩13,345 | ₩14,335 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,037 | ₩13,351 | ₩12,629 | ₩13,264 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,461 | ₩13,197 | ₩12,455 | ₩13,090 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,863 | ₩12,997 | ₩12,080 | ₩12,327 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,197 | ₩13,492 | ₩12,769 | ₩13,077 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,408 | ₩12,716 | ₩12,368 | ₩12,702 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,354 | ₩12,702 | ₩12,274 | ₩12,568 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,046 | ₩12,408 | ₩11,779 | ₩12,368 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,073 | ₩12,314 | ₩11,890 | ₩12,046 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,899 | ₩12,167 | ₩11,852 | ₩11,993 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,993 | ₩12,060 | ₩11,740 | ₩11,953 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,779 | ₩12,086 | ₩11,765 | ₩11,899 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,872 | ₩12,086 | ₩11,712 | ₩11,805 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,982 | ₩12,982 | ₩11,531 | ₩11,732 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,301 | ₩12,528 | ₩12,046 | ₩12,194 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,073 | ₩12,414 | ₩11,953 | ₩12,274 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,926 | ₩12,127 | ₩11,437 | ₩11,912 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,979 | ₩11,993 | ₩11,424 | ₩11,591 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,524 | ₩12,040 | ₩11,524 | ₩11,912 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,832 | ₩12,006 | ₩11,444 | ₩11,564 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,819 | ₩11,892 | ₩11,404 | ₩11,846 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,805 | ₩12,160 | ₩11,738 | ₩11,779 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,046 | ₩12,247 | ₩11,538 | ₩11,631 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,327 | ₩12,671 | ₩12,260 | ₩12,501 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,555 | ₩12,836 | ₩12,448 | ₩12,515 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,314 | ₩12,789 | ₩12,234 | ₩12,608 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,582 | ₩12,829 | ₩12,194 | ₩12,354 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,468 | ₩12,903 | ₩12,341 | ₩12,622 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,769 | ₩12,983 | ₩12,207 | ₩12,582 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,702 | ₩12,930 | ₩12,475 | ₩12,863 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,037 | ₩13,077 | ₩12,675 | ₩12,702 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,130 | ₩13,264 | ₩12,742 | ₩13,010 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,813 | ₩13,987 | ₩12,890 | ₩13,331 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,960 | ₩14,161 | ₩13,679 | ₩13,840 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,572 | ₩14,088 | ₩13,445 | ₩13,960 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,612 | ₩13,833 | ₩13,211 | ₩13,719 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,345 | ₩13,626 | ₩13,037 | ₩13,412 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,903 | ₩13,519 | ₩12,823 | ₩13,438 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,626 | ₩13,820 | ₩12,729 | ₩12,796 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,934 | ₩14,104 | ₩13,572 | ₩13,639 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,532 | ₩14,014 | ₩13,505 | ₩13,893 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,238 | ₩13,813 | ₩13,217 | ₩13,425 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,251 | ₩13,693 | ₩13,184 | ₩13,224 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,693 | ₩13,900 | ₩13,304 | ₩13,318 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,568 | ₩13,626 | ₩12,568 | ₩13,599 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,434 | ₩12,890 | ₩12,260 | ₩12,809 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,622 | ₩13,130 | ₩12,060 | ₩12,260 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,618 | ₩12,542 | ₩11,618 | ₩12,448 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,538 | ₩11,685 | ₩11,364 | ₩11,524 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,685 | ₩11,852 | ₩11,417 | ₩11,524 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,618 | ₩11,859 | ₩11,404 | ₩11,524 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,123 | ₩11,558 | ₩11,056 | ₩11,404 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,324 | ₩11,578 | ₩10,922 | ₩11,042 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,538 | ₩11,680 | ₩11,029 | ₩11,390 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,698 | ₩11,939 | ₩11,230 | ₩11,310 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,167 | ₩12,301 | ₩11,551 | ₩11,578 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,926 | ₩12,428 | ₩11,926 | ₩12,247 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,872 | ₩12,086 | ₩11,618 | ₩11,738 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,966 | ₩12,073 | ₩11,685 | ₩11,698 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,501 | ₩12,702 | ₩12,073 | ₩12,086 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,729 | ₩13,264 | ₩12,675 | ₩12,769 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,073 | ₩12,903 | ₩11,859 | ₩12,782 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,649 | ₩12,769 | ₩12,153 | ₩12,180 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,368 | ₩12,809 | ₩12,260 | ₩12,555 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,140 | ₩12,428 | ₩12,086 | ₩12,301 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,752 | ₩12,287 | ₩11,645 | ₩12,086 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,564 | ₩12,020 | ₩11,504 | ₩11,886 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,631 | ₩11,819 | ₩11,404 | ₩11,417 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,738 | ₩11,872 | ₩11,437 | ₩11,738 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,993 | ₩12,020 | ₩11,564 | ₩11,765 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,501 | ₩12,568 | ₩11,939 | ₩12,167 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,542 | ₩12,649 | ₩12,267 | ₩12,488 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,475 | ₩12,809 | ₩12,294 | ₩12,582 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,247 | ₩12,910 | ₩12,207 | ₩12,434 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,461 | ₩12,769 | ₩12,194 | ₩12,207 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,197 | ₩13,270 | ₩12,287 | ₩12,408 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,505 | ₩13,800 | ₩13,371 | ₩13,773 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,826 | ₩13,987 | ₩13,251 | ₩13,398 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,478 | ₩13,719 | ₩13,365 | ₩13,626 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,679 | ₩13,960 | ₩13,304 | ₩13,385 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,626 | ₩13,947 | ₩13,599 | ₩13,673 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,586 | ₩13,679 | ₩13,304 | ₩13,492 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,335 | ₩14,589 | ₩13,612 | ₩13,760 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,880 | ₩14,377 | ₩13,710 | ₩14,241 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,175 | ₩14,241 | ₩13,385 | ₩13,880 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,308 | ₩14,456 | ₩13,746 | ₩13,853 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,523 | ₩14,670 | ₩14,074 | ₩14,282 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,857 | ₩14,964 | ₩14,402 | ₩14,496 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,215 | ₩15,607 | ₩14,136 | ₩14,844 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,188 | ₩14,402 | ₩13,733 | ₩14,389 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,054 | ₩14,188 | ₩13,706 | ₩13,826 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,385 | ₩14,014 | ₩13,318 | ₩14,001 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,515 | ₩13,505 | ₩12,515 | ₩13,452 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,200 | ₩12,823 | ₩12,127 | ₩12,461 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,211 | ₩13,251 | ₩12,602 | ₩12,716 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,716 | ₩13,318 | ₩12,716 | ₩13,157 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,675 | ₩12,990 | ₩12,314 | ₩12,742 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,060 | ₩12,301 | ₩11,752 | ₩12,274 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,939 | ₩12,408 | ₩11,939 | ₩12,127 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,594 | ₩12,582 | ₩11,578 | ₩12,127 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,180 | ₩12,368 | ₩11,874 | ₩12,073 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,578 | ₩12,127 | ₩11,564 | ₩11,993 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,243 | ₩11,337 | ₩11,056 | ₩11,324 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,926 | ₩12,033 | ₩11,230 | ₩11,243 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,912 | ₩12,287 | ₩11,859 | ₩11,993 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,725 | ₩12,568 | ₩11,578 | ₩12,033 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,712 | ₩11,738 | ₩11,390 | ₩11,471 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,207 | ₩12,374 | ₩11,772 | ₩11,832 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,515 | ₩12,682 | ₩12,113 | ₩12,180 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,287 | ₩12,780 | ₩12,153 | ₩12,555 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,675 | ₩12,695 | ₩12,026 | ₩12,475 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,970 | ₩13,057 | ₩12,635 | ₩12,689 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,434 | ₩13,184 | ₩12,421 | ₩12,950 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,863 | ₩13,023 | ₩12,207 | ₩12,394 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,064 | ₩13,064 | ₩12,461 | ₩12,689 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,197 | ₩13,773 | ₩12,943 | ₩13,144 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,278 | ₩13,385 | ₩12,876 | ₩13,224 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,635 | ₩13,452 | ₩12,528 | ₩13,117 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,912 | ₩12,874 | ₩11,605 | ₩12,782 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,515 | ₩12,809 | ₩12,133 | ₩12,180 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,314 | ₩13,130 | ₩12,100 | ₩12,796 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,116 | ₩12,274 | ₩11,712 | ₩11,926 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,846 | ₩13,505 | ₩11,805 | ₩12,501 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,434 | ₩12,716 | ₩11,899 | ₩12,167 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,926 | ₩12,674 | ₩11,658 | ₩12,475 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,144 | ₩14,643 | ₩13,064 | ₩13,385 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,164 | ₩13,773 | ₩11,979 | ₩12,702 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,092 | ₩10,427 | ₩9,717 | ₩9,945 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,280 | ₩10,454 | ₩10,052 | ₩10,119 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,360 | ₩10,534 | ₩10,039 | ₩10,467 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,972 | ₩10,554 | ₩9,907 | ₩10,480 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,119 | ₩10,467 | ₩9,906 | ₩10,039 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,427 | ₩10,561 | ₩9,871 | ₩9,998 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,918 | ₩10,333 | ₩9,503 | ₩10,320 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,025 | ₩10,092 | ₩9,475 | ₩9,932 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,704 | ₩10,259 | ₩9,584 | ₩10,052 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,624 | ₩9,744 | ₩9,383 | ₩9,744 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,450 | ₩9,899 | ₩9,423 | ₩9,624 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,838 | ₩10,039 | ₩9,182 | ₩9,262 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,226 | ₩10,280 | ₩9,483 | ₩10,039 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,313 | ₩10,666 | ₩9,978 | ₩10,280 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,811 | ₩10,474 | ₩9,704 | ₩10,320 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,360 | ₩10,561 | ₩9,918 | ₩9,958 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,052 | ₩10,440 | ₩10,039 | ₩10,413 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,280 | ₩10,447 | ₩9,885 | ₩10,132 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,972 | ₩10,433 | ₩9,932 | ₩10,293 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,945 | ₩10,132 | ₩9,530 | ₩9,972 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,972 | ₩10,373 | ₩9,691 | ₩10,119 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,356 | ₩10,130 | ₩9,352 | ₩9,905 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,017 | ₩9,343 | ₩7,991 | ₩9,289 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,910 | ₩8,232 | ₩7,756 | ₩8,031 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,325 | ₩8,366 | ₩8,071 | ₩8,111 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,115 | ₩9,222 | ₩8,272 | ₩8,299 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,446 | ₩9,236 | ₩8,416 | ₩9,128 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,897 | ₩8,566 | ₩7,817 | ₩8,446 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,884 | ₩7,964 | ₩7,616 | ₩7,924 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,047 | ₩8,151 | ₩7,756 | ₩7,830 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,098 | ₩8,185 | ₩7,850 | ₩7,964 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,071 | ₩8,426 | ₩7,943 | ₩8,245 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,743 | ₩8,125 | ₩7,616 | ₩7,977 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,951 | ₩8,060 | ₩7,429 | ₩7,750 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,071 | ₩8,165 | ₩7,817 | ₩7,951 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,790 | ₩8,118 | ₩7,736 | ₩8,071 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,951 | ₩8,191 | ₩7,703 | ₩7,817 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,924 | ₩8,024 | ₩7,870 | ₩8,004 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,111 | ₩8,151 | ₩7,884 | ₩8,031 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,044 | ₩8,238 | ₩7,924 | ₩8,178 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,031 | ₩8,111 | ₩7,830 | ₩8,017 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,750 | ₩8,178 | ₩7,696 | ₩8,044 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,991 | ₩8,111 | ₩7,669 | ₩7,710 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,299 | ₩8,473 | ₩7,917 | ₩7,937 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,740 | ₩9,035 | ₩8,031 | ₩8,218 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,941 | ₩8,968 | ₩8,513 | ₩8,673 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,062 | ₩9,329 | ₩8,954 | ₩8,995 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,901 | ₩9,169 | ₩8,814 | ₩8,954 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,767 | ₩9,140 | ₩8,700 | ₩8,874 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,954 | ₩9,222 | ₩8,688 | ₩8,767 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,714 | ₩9,202 | ₩8,714 | ₩8,914 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,236 | ₩9,450 | ₩8,693 | ₩8,807 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,095 | ₩9,142 | ₩8,312 | ₩8,700 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,258 | ₩9,269 | ₩8,178 | ₩9,075 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,549 | ₩8,412 | ₩7,495 | ₩8,392 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,763 | ₩7,964 | ₩7,295 | ₩7,536 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,325 | ₩8,419 | ₩7,837 | ₩8,125 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,580 | ₩8,754 | ₩8,473 | ₩8,593 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,499 | ₩8,700 | ₩8,366 | ₩8,553 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,406 | ₩8,847 | ₩8,191 | ₩8,620 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,710 | ₩8,446 | ₩7,603 | ₩8,191 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,442 | ₩7,743 | ₩7,321 | ₩7,603 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,442 | ₩7,690 | ₩7,315 | ₩7,442 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,308 | ₩7,455 | ₩7,121 | ₩7,281 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,214 | ₩7,495 | ₩7,174 | ₩7,362 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,442 | ₩7,629 | ₩7,295 | ₩7,348 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,174 | ₩7,843 | ₩7,174 | ₩7,536 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,562 | ₩7,629 | ₩7,268 | ₩7,321 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,629 | ₩7,817 | ₩7,589 | ₩7,643 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,161 | ₩7,676 | ₩7,133 | ₩7,643 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,094 | ₩7,248 | ₩6,987 | ₩7,188 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,840 | ₩6,900 | ₩6,445 | ₩6,866 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,866 | ₩7,542 | ₩6,652 | ₩6,853 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,907 | ₩7,241 | ₩6,866 | ₩7,228 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,375 | ₩7,388 | ₩6,960 | ₩7,027 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,910 | ₩7,991 | ₩7,362 | ₩7,495 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,857 | ₩8,004 | ₩7,710 | ₩7,977 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,777 | ₩8,193 | ₩7,743 | ₩7,937 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,633 | ₩8,700 | ₩7,857 | ₩7,910 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,232 | ₩8,774 | ₩8,218 | ₩8,606 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,004 | ₩8,299 | ₩7,917 | ₩8,285 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,830 | ₩8,064 | ₩7,777 | ₩8,004 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,151 | ₩8,285 | ₩7,690 | ₩7,736 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,312 | ₩8,419 | ₩8,138 | ₩8,191 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,406 | ₩8,620 | ₩8,191 | ₩8,392 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,977 | ₩8,432 | ₩7,763 | ₩8,392 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,710 | ₩7,964 | ₩7,643 | ₩7,736 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,165 | ₩8,258 | ₩7,750 | ₩7,763 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,669 | ₩8,138 | ₩7,631 | ₩8,125 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,857 | ₩7,857 | ₩7,643 | ₩7,656 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,817 | ₩7,964 | ₩7,657 | ₩7,843 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,038 | ₩8,171 | ₩7,669 | ₩7,763 | -3.41% | 119.7만 |
|---|