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 | ₩14,872 | ₩16,063 | ₩14,684 | ₩15,661 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,420 | ₩15,474 | ₩14,363 | ₩14,885 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,153 | ₩15,748 | ₩15,153 | ₩15,420 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,929 | ₩15,929 | ₩15,066 | ₩15,528 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,952 | ₩15,889 | ₩14,617 | ₩15,768 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,461 | ₩15,702 | ₩14,657 | ₩14,952 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,537 | ₩15,541 | ₩14,537 | ₩15,113 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,323 | ₩15,070 | ₩14,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,965 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,042 | ₩14,517 | ₩13,841 | ₩14,256 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,135 | ₩14,309 | ₩13,828 | ₩14,068 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,483 | ₩14,483 | ₩14,028 | ₩14,269 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,751 | ₩14,932 | ₩13,854 | ₩14,350 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,313 | ₩15,434 | ₩14,524 | ₩14,845 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,711 | ₩15,688 | ₩14,570 | ₩15,394 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,417 | ₩14,651 | ₩14,269 | ₩14,564 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,617 | ₩14,724 | ₩13,975 | ₩14,189 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,550 | ₩14,999 | ₩14,296 | ₩14,617 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,109 | ₩14,283 | ₩13,908 | ₩14,082 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,336 | ₩14,356 | ₩13,694 | ₩13,975 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,363 | ₩14,644 | ₩14,242 | ₩14,410 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,443 | ₩14,657 | ₩13,894 | ₩14,216 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,149 | ₩14,437 | ₩13,988 | ₩14,162 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,778 | ₩15,233 | ₩14,370 | ₩14,470 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,019 | ₩15,099 | ₩14,711 | ₩14,965 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,139 | ₩15,588 | ₩14,965 | ₩15,240 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,447 | ₩15,554 | ₩14,818 | ₩15,327 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,568 | ₩15,983 | ₩15,193 | ₩15,394 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,457 | ₩15,715 | ₩14,457 | ₩15,568 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,417 | ₩14,952 | ₩14,259 | ₩14,644 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,939 | ₩15,340 | ₩14,450 | ₩14,497 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,724 | ₩15,340 | ₩14,510 | ₩15,139 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,189 | ₩14,882 | ₩13,787 | ₩14,831 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,426 | ₩15,106 | ₩13,346 | ₩14,336 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,038 | ₩13,352 | ₩12,630 | ₩13,265 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,462 | ₩13,198 | ₩12,455 | ₩13,091 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,864 | ₩12,998 | ₩12,081 | ₩12,328 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,198 | ₩13,493 | ₩12,770 | ₩13,078 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,409 | ₩12,717 | ₩12,368 | ₩12,703 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,355 | ₩12,703 | ₩12,275 | ₩12,569 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,047 | ₩12,409 | ₩11,780 | ₩12,368 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,074 | ₩12,315 | ₩11,891 | ₩12,047 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,900 | ₩12,168 | ₩11,853 | ₩11,994 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,994 | ₩12,061 | ₩11,741 | ₩11,954 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,780 | ₩12,087 | ₩11,766 | ₩11,900 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,873 | ₩12,087 | ₩11,713 | ₩11,806 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,983 | ₩12,983 | ₩11,532 | ₩11,733 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,302 | ₩12,529 | ₩12,047 | ₩12,194 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,074 | ₩12,415 | ₩11,954 | ₩12,275 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,927 | ₩12,128 | ₩11,438 | ₩11,913 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,980 | ₩11,994 | ₩11,425 | ₩11,592 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,525 | ₩12,041 | ₩11,525 | ₩11,913 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,833 | ₩12,007 | ₩11,445 | ₩11,565 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,820 | ₩11,893 | ₩11,405 | ₩11,846 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,806 | ₩12,161 | ₩11,739 | ₩11,780 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,047 | ₩12,248 | ₩11,539 | ₩11,632 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,328 | ₩12,672 | ₩12,261 | ₩12,502 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,556 | ₩12,837 | ₩12,449 | ₩12,516 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,315 | ₩12,790 | ₩12,235 | ₩12,609 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,583 | ₩12,830 | ₩12,194 | ₩12,355 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,469 | ₩12,904 | ₩12,342 | ₩12,623 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,770 | ₩12,984 | ₩12,208 | ₩12,583 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,703 | ₩12,931 | ₩12,476 | ₩12,864 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,038 | ₩13,078 | ₩12,676 | ₩12,703 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,131 | ₩13,265 | ₩12,743 | ₩13,011 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,814 | ₩13,988 | ₩12,891 | ₩13,332 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,961 | ₩14,162 | ₩13,680 | ₩13,841 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,573 | ₩14,089 | ₩13,446 | ₩13,961 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,613 | ₩13,834 | ₩13,212 | ₩13,720 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,346 | ₩13,627 | ₩13,038 | ₩13,413 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,904 | ₩13,520 | ₩12,824 | ₩13,439 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,627 | ₩13,821 | ₩12,730 | ₩12,797 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,935 | ₩14,105 | ₩13,573 | ₩13,640 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,533 | ₩14,015 | ₩13,506 | ₩13,894 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,239 | ₩13,814 | ₩13,218 | ₩13,426 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,252 | ₩13,694 | ₩13,185 | ₩13,225 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,694 | ₩13,901 | ₩13,305 | ₩13,319 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,569 | ₩13,627 | ₩12,569 | ₩13,600 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,435 | ₩12,891 | ₩12,261 | ₩12,810 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,623 | ₩13,131 | ₩12,061 | ₩12,261 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,619 | ₩12,542 | ₩11,619 | ₩12,449 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,539 | ₩11,686 | ₩11,365 | ₩11,525 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,686 | ₩11,853 | ₩11,418 | ₩11,525 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,619 | ₩11,860 | ₩11,405 | ₩11,525 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,124 | ₩11,559 | ₩11,057 | ₩11,405 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,324 | ₩11,579 | ₩10,923 | ₩11,043 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,539 | ₩11,680 | ₩11,030 | ₩11,391 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,699 | ₩11,940 | ₩11,231 | ₩11,311 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,168 | ₩12,302 | ₩11,552 | ₩11,579 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,927 | ₩12,429 | ₩11,927 | ₩12,248 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,873 | ₩12,087 | ₩11,619 | ₩11,739 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,967 | ₩12,074 | ₩11,686 | ₩11,699 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,502 | ₩12,703 | ₩12,074 | ₩12,087 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,730 | ₩13,265 | ₩12,676 | ₩12,770 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,074 | ₩12,904 | ₩11,860 | ₩12,783 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,650 | ₩12,770 | ₩12,154 | ₩12,181 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,368 | ₩12,810 | ₩12,261 | ₩12,556 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,141 | ₩12,429 | ₩12,087 | ₩12,302 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,753 | ₩12,288 | ₩11,646 | ₩12,087 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,565 | ₩12,020 | ₩11,505 | ₩11,887 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,632 | ₩11,820 | ₩11,405 | ₩11,418 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,739 | ₩11,873 | ₩11,438 | ₩11,739 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,994 | ₩12,020 | ₩11,565 | ₩11,766 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,502 | ₩12,569 | ₩11,940 | ₩12,168 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,542 | ₩12,650 | ₩12,268 | ₩12,489 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,476 | ₩12,810 | ₩12,295 | ₩12,583 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,248 | ₩12,911 | ₩12,208 | ₩12,435 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,462 | ₩12,770 | ₩12,194 | ₩12,208 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,198 | ₩13,271 | ₩12,288 | ₩12,409 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,506 | ₩13,801 | ₩13,372 | ₩13,774 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,828 | ₩13,988 | ₩13,252 | ₩13,399 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,480 | ₩13,720 | ₩13,366 | ₩13,627 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,680 | ₩13,961 | ₩13,305 | ₩13,386 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,627 | ₩13,948 | ₩13,600 | ₩13,674 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,587 | ₩13,680 | ₩13,305 | ₩13,493 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,336 | ₩14,591 | ₩13,613 | ₩13,761 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,881 | ₩14,378 | ₩13,711 | ₩14,242 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,176 | ₩14,242 | ₩13,386 | ₩13,881 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,309 | ₩14,457 | ₩13,747 | ₩13,854 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,524 | ₩14,671 | ₩14,075 | ₩14,283 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,858 | ₩14,965 | ₩14,403 | ₩14,497 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,216 | ₩15,608 | ₩14,137 | ₩14,845 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,189 | ₩14,403 | ₩13,734 | ₩14,390 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,055 | ₩14,189 | ₩13,707 | ₩13,828 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,386 | ₩14,015 | ₩13,319 | ₩14,002 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,516 | ₩13,506 | ₩12,516 | ₩13,453 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,201 | ₩12,824 | ₩12,128 | ₩12,462 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,212 | ₩13,252 | ₩12,603 | ₩12,717 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,717 | ₩13,319 | ₩12,717 | ₩13,158 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,676 | ₩12,991 | ₩12,315 | ₩12,743 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,061 | ₩12,302 | ₩11,753 | ₩12,275 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,940 | ₩12,409 | ₩11,940 | ₩12,128 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,595 | ₩12,583 | ₩11,579 | ₩12,128 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,181 | ₩12,368 | ₩11,875 | ₩12,074 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,579 | ₩12,128 | ₩11,565 | ₩11,994 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,244 | ₩11,338 | ₩11,057 | ₩11,324 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,927 | ₩12,034 | ₩11,231 | ₩11,244 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,913 | ₩12,288 | ₩11,860 | ₩11,994 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,726 | ₩12,569 | ₩11,579 | ₩12,034 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,713 | ₩11,739 | ₩11,391 | ₩11,472 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,208 | ₩12,375 | ₩11,773 | ₩11,833 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,516 | ₩12,683 | ₩12,114 | ₩12,181 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,288 | ₩12,781 | ₩12,154 | ₩12,556 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,676 | ₩12,696 | ₩12,027 | ₩12,476 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,971 | ₩13,058 | ₩12,636 | ₩12,690 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,435 | ₩13,185 | ₩12,422 | ₩12,951 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,864 | ₩13,024 | ₩12,208 | ₩12,395 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,065 | ₩13,065 | ₩12,462 | ₩12,690 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,198 | ₩13,774 | ₩12,944 | ₩13,145 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,279 | ₩13,386 | ₩12,877 | ₩13,225 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,636 | ₩13,453 | ₩12,529 | ₩13,118 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,913 | ₩12,874 | ₩11,605 | ₩12,783 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,516 | ₩12,810 | ₩12,134 | ₩12,181 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,315 | ₩13,131 | ₩12,101 | ₩12,797 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,117 | ₩12,275 | ₩11,713 | ₩11,927 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,846 | ₩13,506 | ₩11,806 | ₩12,502 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,435 | ₩12,717 | ₩11,900 | ₩12,168 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,927 | ₩12,675 | ₩11,659 | ₩12,476 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,145 | ₩14,644 | ₩13,065 | ₩13,386 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,165 | ₩13,774 | ₩11,980 | ₩12,703 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,093 | ₩10,428 | ₩9,718 | ₩9,946 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,280 | ₩10,454 | ₩10,053 | ₩10,120 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,361 | ₩10,535 | ₩10,039 | ₩10,468 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,972 | ₩10,555 | ₩9,908 | ₩10,481 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,120 | ₩10,468 | ₩9,907 | ₩10,039 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,428 | ₩10,561 | ₩9,872 | ₩9,999 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,919 | ₩10,334 | ₩9,504 | ₩10,320 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,026 | ₩10,093 | ₩9,476 | ₩9,932 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,705 | ₩10,260 | ₩9,584 | ₩10,053 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,624 | ₩9,745 | ₩9,383 | ₩9,745 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,450 | ₩9,900 | ₩9,424 | ₩9,624 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,839 | ₩10,039 | ₩9,183 | ₩9,263 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,227 | ₩10,280 | ₩9,484 | ₩10,039 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,314 | ₩10,667 | ₩9,979 | ₩10,280 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,812 | ₩10,474 | ₩9,705 | ₩10,320 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,361 | ₩10,561 | ₩9,919 | ₩9,959 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,053 | ₩10,441 | ₩10,039 | ₩10,414 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,280 | ₩10,448 | ₩9,885 | ₩10,133 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,972 | ₩10,434 | ₩9,932 | ₩10,294 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,946 | ₩10,133 | ₩9,531 | ₩9,972 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,972 | ₩10,374 | ₩9,691 | ₩10,120 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,357 | ₩10,130 | ₩9,353 | ₩9,905 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,018 | ₩9,343 | ₩7,991 | ₩9,290 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,911 | ₩8,232 | ₩7,757 | ₩8,031 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,326 | ₩8,366 | ₩8,072 | ₩8,112 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,116 | ₩9,223 | ₩8,272 | ₩8,299 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,446 | ₩9,236 | ₩8,417 | ₩9,129 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,898 | ₩8,567 | ₩7,817 | ₩8,446 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,884 | ₩7,965 | ₩7,617 | ₩7,924 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,048 | ₩8,152 | ₩7,757 | ₩7,831 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,098 | ₩8,185 | ₩7,851 | ₩7,965 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,072 | ₩8,426 | ₩7,943 | ₩8,246 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,744 | ₩8,125 | ₩7,617 | ₩7,978 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,951 | ₩8,061 | ₩7,429 | ₩7,750 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,072 | ₩8,165 | ₩7,817 | ₩7,951 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,791 | ₩8,118 | ₩7,737 | ₩8,072 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,951 | ₩8,192 | ₩7,704 | ₩7,817 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,924 | ₩8,025 | ₩7,871 | ₩8,005 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,112 | ₩8,152 | ₩7,884 | ₩8,031 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,045 | ₩8,239 | ₩7,924 | ₩8,179 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,031 | ₩8,112 | ₩7,831 | ₩8,018 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,750 | ₩8,179 | ₩7,697 | ₩8,045 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,991 | ₩8,112 | ₩7,670 | ₩7,710 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,299 | ₩8,473 | ₩7,918 | ₩7,938 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,741 | ₩9,035 | ₩8,031 | ₩8,219 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,942 | ₩8,968 | ₩8,513 | ₩8,674 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,062 | ₩9,330 | ₩8,955 | ₩8,995 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,902 | ₩9,169 | ₩8,815 | ₩8,955 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,768 | ₩9,141 | ₩8,701 | ₩8,875 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,955 | ₩9,223 | ₩8,689 | ₩8,768 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,714 | ₩9,203 | ₩8,714 | ₩8,915 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,236 | ₩9,450 | ₩8,694 | ₩8,808 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,096 | ₩9,143 | ₩8,313 | ₩8,701 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,259 | ₩9,270 | ₩8,179 | ₩9,076 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,550 | ₩8,413 | ₩7,496 | ₩8,393 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,764 | ₩7,965 | ₩7,295 | ₩7,536 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,326 | ₩8,420 | ₩7,837 | ₩8,125 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,580 | ₩8,754 | ₩8,473 | ₩8,594 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,500 | ₩8,701 | ₩8,366 | ₩8,554 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,406 | ₩8,848 | ₩8,192 | ₩8,620 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,710 | ₩8,446 | ₩7,603 | ₩8,192 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,443 | ₩7,744 | ₩7,322 | ₩7,603 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,443 | ₩7,690 | ₩7,315 | ₩7,443 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,309 | ₩7,456 | ₩7,121 | ₩7,282 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,215 | ₩7,496 | ₩7,175 | ₩7,362 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,443 | ₩7,630 | ₩7,295 | ₩7,349 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,175 | ₩7,844 | ₩7,175 | ₩7,536 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,563 | ₩7,630 | ₩7,268 | ₩7,322 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,630 | ₩7,817 | ₩7,590 | ₩7,643 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,161 | ₩7,677 | ₩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 | ₩6,867 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,867 | ₩7,543 | ₩6,653 | ₩6,854 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,907 | ₩7,242 | ₩6,867 | ₩7,228 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,376 | ₩7,389 | ₩6,961 | ₩7,028 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,911 | ₩7,991 | ₩7,362 | ₩7,496 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,857 | ₩8,005 | ₩7,710 | ₩7,978 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,777 | ₩8,193 | ₩7,744 | ₩7,938 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,634 | ₩8,701 | ₩7,857 | ₩7,911 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,232 | ₩8,774 | ₩8,219 | ₩8,607 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,005 | ₩8,299 | ₩7,918 | ₩8,286 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,831 | ₩8,065 | ₩7,777 | ₩8,005 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,152 | ₩8,286 | ₩7,690 | ₩7,737 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,313 | ₩8,420 | ₩8,139 | ₩8,192 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,406 | ₩8,620 | ₩8,192 | ₩8,393 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,978 | ₩8,433 | ₩7,764 | ₩8,393 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,710 | ₩7,965 | ₩7,643 | ₩7,737 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,165 | ₩8,259 | ₩7,750 | ₩7,764 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,670 | ₩8,139 | ₩7,631 | ₩8,125 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,857 | ₩7,857 | ₩7,643 | ₩7,657 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,817 | ₩7,965 | ₩7,658 | ₩7,844 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,038 | ₩8,172 | ₩7,670 | ₩7,764 | -3.41% | 119.7만 |
|---|