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 | ₩14,899 | ₩16,093 | ₩14,712 | ₩15,691 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,449 | ₩15,503 | ₩14,390 | ₩14,913 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,181 | ₩15,778 | ₩15,181 | ₩15,449 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,959 | ₩15,959 | ₩15,094 | ₩15,556 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,980 | ₩15,919 | ₩14,644 | ₩15,798 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,489 | ₩15,731 | ₩14,685 | ₩14,980 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,564 | ₩15,570 | ₩14,564 | ₩15,141 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,349 | ₩15,098 | ₩14,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,993 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,068 | ₩14,544 | ₩13,867 | ₩14,282 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,162 | ₩14,336 | ₩13,853 | ₩14,095 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,510 | ₩14,510 | ₩14,054 | ₩14,296 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,779 | ₩14,960 | ₩13,880 | ₩14,376 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,342 | ₩15,463 | ₩14,551 | ₩14,872 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,738 | ₩15,717 | ₩14,598 | ₩15,422 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,443 | ₩14,678 | ₩14,296 | ₩14,591 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,644 | ₩14,752 | ₩14,001 | ₩14,215 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,577 | ₩15,027 | ₩14,323 | ₩14,644 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,135 | ₩14,309 | ₩13,934 | ₩14,108 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,363 | ₩14,383 | ₩13,719 | ₩14,001 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,390 | ₩14,671 | ₩14,269 | ₩14,437 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,470 | ₩14,685 | ₩13,920 | ₩14,242 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,175 | ₩14,463 | ₩14,014 | ₩14,189 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,805 | ₩15,261 | ₩14,396 | ₩14,497 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,047 | ₩15,127 | ₩14,738 | ₩14,993 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,168 | ₩15,617 | ₩14,993 | ₩15,268 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,476 | ₩15,583 | ₩14,846 | ₩15,355 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,597 | ₩16,012 | ₩15,221 | ₩15,422 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,484 | ₩15,744 | ₩14,484 | ₩15,597 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,443 | ₩14,980 | ₩14,285 | ₩14,671 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,966 | ₩15,369 | ₩14,477 | ₩14,524 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,752 | ₩15,369 | ₩14,537 | ₩15,168 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,215 | ₩14,910 | ₩13,813 | ₩14,859 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,451 | ₩15,134 | ₩13,370 | ₩14,363 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,062 | ₩13,377 | ₩12,653 | ₩13,290 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,485 | ₩13,223 | ₩12,479 | ₩13,116 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,888 | ₩13,022 | ₩12,103 | ₩12,351 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,223 | ₩13,518 | ₩12,794 | ₩13,102 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,432 | ₩12,740 | ₩12,391 | ₩12,727 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,378 | ₩12,727 | ₩12,298 | ₩12,593 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,070 | ₩12,432 | ₩11,801 | ₩12,391 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,096 | ₩12,338 | ₩11,913 | ₩12,070 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,922 | ₩12,190 | ₩11,875 | ₩12,016 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩12,016 | ₩12,083 | ₩11,763 | ₩11,976 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,801 | ₩12,110 | ₩11,788 | ₩11,922 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,895 | ₩12,110 | ₩11,734 | ₩11,828 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩13,007 | ₩13,007 | ₩11,553 | ₩11,754 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,324 | ₩12,552 | ₩12,070 | ₩12,217 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,096 | ₩12,438 | ₩11,976 | ₩12,298 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,949 | ₩12,150 | ₩11,459 | ₩11,936 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩12,003 | ₩12,016 | ₩11,446 | ₩11,614 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,547 | ₩12,063 | ₩11,547 | ₩11,936 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,855 | ₩12,029 | ₩11,466 | ₩11,587 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,842 | ₩11,915 | ₩11,426 | ₩11,868 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,828 | ₩12,184 | ₩11,761 | ₩11,801 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,070 | ₩12,271 | ₩11,560 | ₩11,654 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,351 | ₩12,696 | ₩12,284 | ₩12,526 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,579 | ₩12,861 | ₩12,472 | ₩12,539 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,338 | ₩12,814 | ₩12,257 | ₩12,633 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,606 | ₩12,854 | ₩12,217 | ₩12,378 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,492 | ₩12,928 | ₩12,365 | ₩12,646 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,794 | ₩13,008 | ₩12,231 | ₩12,606 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,727 | ₩12,955 | ₩12,499 | ₩12,888 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,062 | ₩13,102 | ₩12,700 | ₩12,727 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,156 | ₩13,290 | ₩12,767 | ₩13,035 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,840 | ₩14,014 | ₩12,915 | ₩13,357 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,987 | ₩14,189 | ₩13,706 | ₩13,867 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,598 | ₩14,115 | ₩13,471 | ₩13,987 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,639 | ₩13,860 | ₩13,236 | ₩13,746 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,370 | ₩13,652 | ₩13,062 | ₩13,438 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,928 | ₩13,545 | ₩12,847 | ₩13,464 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,652 | ₩13,847 | ₩12,754 | ₩12,821 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,961 | ₩14,131 | ₩13,598 | ₩13,666 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,558 | ₩14,041 | ₩13,531 | ₩13,920 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,263 | ₩13,840 | ₩13,243 | ₩13,451 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,277 | ₩13,719 | ₩13,210 | ₩13,250 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,719 | ₩13,927 | ₩13,330 | ₩13,344 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,593 | ₩13,652 | ₩12,593 | ₩13,625 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,459 | ₩12,915 | ₩12,284 | ₩12,834 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,646 | ₩13,156 | ₩12,083 | ₩12,284 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,640 | ₩12,566 | ₩11,640 | ₩12,472 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,560 | ₩11,708 | ₩11,386 | ₩11,547 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,708 | ₩11,875 | ₩11,439 | ₩11,547 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,640 | ₩11,882 | ₩11,426 | ₩11,547 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,144 | ₩11,580 | ₩11,077 | ₩11,426 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,345 | ₩11,600 | ₩10,943 | ₩11,064 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,560 | ₩11,702 | ₩11,050 | ₩11,413 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,721 | ₩11,962 | ₩11,252 | ₩11,332 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,190 | ₩12,324 | ₩11,573 | ₩11,600 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,949 | ₩12,452 | ₩11,949 | ₩12,271 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,895 | ₩12,110 | ₩11,640 | ₩11,761 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,989 | ₩12,096 | ₩11,708 | ₩11,721 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,526 | ₩12,727 | ₩12,096 | ₩12,110 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,754 | ₩13,290 | ₩12,700 | ₩12,794 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,096 | ₩12,928 | ₩11,882 | ₩12,807 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,673 | ₩12,794 | ₩12,177 | ₩12,204 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,391 | ₩12,834 | ₩12,284 | ₩12,579 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,164 | ₩12,452 | ₩12,110 | ₩12,324 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,775 | ₩12,311 | ₩11,667 | ₩12,110 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,587 | ₩12,043 | ₩11,526 | ₩11,909 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,654 | ₩11,842 | ₩11,426 | ₩11,439 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,761 | ₩11,895 | ₩11,459 | ₩11,761 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩12,016 | ₩12,043 | ₩11,587 | ₩11,788 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,526 | ₩12,593 | ₩11,962 | ₩12,190 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,566 | ₩12,673 | ₩12,291 | ₩12,512 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,499 | ₩12,834 | ₩12,318 | ₩12,606 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,271 | ₩12,935 | ₩12,231 | ₩12,459 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,485 | ₩12,794 | ₩12,217 | ₩12,231 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,223 | ₩13,295 | ₩12,311 | ₩12,432 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,531 | ₩13,826 | ₩13,397 | ₩13,800 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,853 | ₩14,014 | ₩13,277 | ₩13,424 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,505 | ₩13,746 | ₩13,391 | ₩13,652 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,706 | ₩13,987 | ₩13,330 | ₩13,411 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,652 | ₩13,974 | ₩13,625 | ₩13,699 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,612 | ₩13,706 | ₩13,330 | ₩13,518 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,363 | ₩14,618 | ₩13,639 | ₩13,786 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,907 | ₩14,404 | ₩13,737 | ₩14,269 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,202 | ₩14,269 | ₩13,411 | ₩13,907 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,336 | ₩14,484 | ₩13,773 | ₩13,880 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,551 | ₩14,698 | ₩14,101 | ₩14,309 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,886 | ₩14,993 | ₩14,430 | ₩14,524 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,242 | ₩15,637 | ₩14,163 | ₩14,872 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,215 | ₩14,430 | ₩13,759 | ₩14,417 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,081 | ₩14,215 | ₩13,733 | ₩13,853 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,411 | ₩14,041 | ₩13,344 | ₩14,028 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,539 | ₩13,531 | ₩12,539 | ₩13,478 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,224 | ₩12,847 | ₩12,150 | ₩12,485 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,236 | ₩13,277 | ₩12,626 | ₩12,740 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,740 | ₩13,344 | ₩12,740 | ₩13,183 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,700 | ₩13,015 | ₩12,338 | ₩12,767 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,083 | ₩12,324 | ₩11,775 | ₩12,298 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,962 | ₩12,432 | ₩11,962 | ₩12,150 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,616 | ₩12,606 | ₩11,600 | ₩12,150 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,204 | ₩12,391 | ₩11,897 | ₩12,096 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,600 | ₩12,150 | ₩11,587 | ₩12,016 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,265 | ₩11,359 | ₩11,077 | ₩11,345 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,949 | ₩12,056 | ₩11,252 | ₩11,265 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,936 | ₩12,311 | ₩11,882 | ₩12,016 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,748 | ₩12,593 | ₩11,600 | ₩12,056 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,734 | ₩11,761 | ₩11,413 | ₩11,493 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,231 | ₩12,398 | ₩11,795 | ₩11,855 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,539 | ₩12,707 | ₩12,137 | ₩12,204 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,311 | ₩12,805 | ₩12,177 | ₩12,579 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,700 | ₩12,720 | ₩12,050 | ₩12,499 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,995 | ₩13,082 | ₩12,660 | ₩12,713 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,459 | ₩13,210 | ₩12,445 | ₩12,975 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,888 | ₩13,049 | ₩12,231 | ₩12,418 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,089 | ₩13,089 | ₩12,485 | ₩12,713 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,223 | ₩13,800 | ₩12,968 | ₩13,169 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,303 | ₩13,411 | ₩12,901 | ₩13,250 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,660 | ₩13,478 | ₩12,552 | ₩13,142 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,936 | ₩12,898 | ₩11,627 | ₩12,807 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,539 | ₩12,834 | ₩12,157 | ₩12,204 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,338 | ₩13,156 | ₩12,123 | ₩12,821 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,139 | ₩12,298 | ₩11,734 | ₩11,949 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,868 | ₩13,531 | ₩11,828 | ₩12,526 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,459 | ₩12,740 | ₩11,922 | ₩12,190 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,949 | ₩12,699 | ₩11,681 | ₩12,499 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,169 | ₩14,671 | ₩13,089 | ₩13,411 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,189 | ₩13,800 | ₩12,003 | ₩12,727 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,112 | ₩10,447 | ₩9,736 | ₩9,964 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,299 | ₩10,474 | ₩10,071 | ₩10,138 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,380 | ₩10,554 | ₩10,058 | ₩10,487 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,991 | ₩10,574 | ₩9,927 | ₩10,501 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,138 | ₩10,487 | ₩9,925 | ₩10,058 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,447 | ₩10,581 | ₩9,890 | ₩10,018 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,937 | ₩10,353 | ₩9,522 | ₩10,340 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,045 | ₩10,112 | ₩9,493 | ₩9,951 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,723 | ₩10,279 | ₩9,602 | ₩10,071 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,642 | ₩9,763 | ₩9,401 | ₩9,763 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,468 | ₩9,919 | ₩9,441 | ₩9,642 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,857 | ₩10,058 | ₩9,200 | ₩9,280 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,246 | ₩10,299 | ₩9,501 | ₩10,058 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,333 | ₩10,687 | ₩9,998 | ₩10,299 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,830 | ₩10,494 | ₩9,723 | ₩10,340 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,380 | ₩10,581 | ₩9,937 | ₩9,978 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,071 | ₩10,460 | ₩10,058 | ₩10,434 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,299 | ₩10,467 | ₩9,904 | ₩10,152 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,991 | ₩10,454 | ₩9,951 | ₩10,313 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,964 | ₩10,152 | ₩9,548 | ₩9,991 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,991 | ₩10,393 | ₩9,709 | ₩10,138 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,374 | ₩10,149 | ₩9,370 | ₩9,924 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,033 | ₩9,361 | ₩8,006 | ₩9,307 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,926 | ₩8,248 | ₩7,772 | ₩8,046 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,341 | ₩8,382 | ₩8,087 | ₩8,127 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,133 | ₩9,240 | ₩8,288 | ₩8,315 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,462 | ₩9,253 | ₩8,433 | ₩9,146 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,912 | ₩8,583 | ₩7,832 | ₩8,462 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,899 | ₩7,979 | ₩7,631 | ₩7,939 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,063 | ₩8,167 | ₩7,772 | ₩7,845 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,113 | ₩8,201 | ₩7,865 | ₩7,979 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,087 | ₩8,442 | ₩7,958 | ₩8,261 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,758 | ₩8,140 | ₩7,631 | ₩7,993 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,966 | ₩8,076 | ₩7,443 | ₩7,765 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,087 | ₩8,181 | ₩7,832 | ₩7,966 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,805 | ₩8,134 | ₩7,751 | ₩8,087 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,966 | ₩8,207 | ₩7,718 | ₩7,832 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,939 | ₩8,040 | ₩7,885 | ₩8,020 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,127 | ₩8,167 | ₩7,899 | ₩8,046 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,060 | ₩8,254 | ₩7,939 | ₩8,194 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,046 | ₩8,127 | ₩7,845 | ₩8,033 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,765 | ₩8,194 | ₩7,711 | ₩8,060 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩8,006 | ₩8,127 | ₩7,684 | ₩7,725 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,315 | ₩8,489 | ₩7,932 | ₩7,953 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,757 | ₩9,052 | ₩8,046 | ₩8,234 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,958 | ₩8,985 | ₩8,529 | ₩8,690 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,079 | ₩9,347 | ₩8,972 | ₩9,012 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,918 | ₩9,186 | ₩8,831 | ₩8,972 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,784 | ₩9,158 | ₩8,717 | ₩8,891 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,972 | ₩9,240 | ₩8,705 | ₩8,784 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,730 | ₩9,220 | ₩8,730 | ₩8,932 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,253 | ₩9,468 | ₩8,710 | ₩8,824 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,113 | ₩9,160 | ₩8,328 | ₩8,717 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,274 | ₩9,287 | ₩8,194 | ₩9,092 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,564 | ₩8,429 | ₩7,510 | ₩8,409 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,778 | ₩7,979 | ₩7,309 | ₩7,550 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,341 | ₩8,435 | ₩7,852 | ₩8,140 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,596 | ₩8,771 | ₩8,489 | ₩8,610 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,516 | ₩8,717 | ₩8,382 | ₩8,569 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,422 | ₩8,864 | ₩8,207 | ₩8,636 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,725 | ₩8,462 | ₩7,617 | ₩8,207 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,456 | ₩7,758 | ₩7,336 | ₩7,617 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,456 | ₩7,704 | ₩7,329 | ₩7,456 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,322 | ₩7,470 | ₩7,134 | ₩7,295 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,228 | ₩7,510 | ₩7,188 | ₩7,376 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,456 | ₩7,644 | ₩7,309 | ₩7,362 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,188 | ₩7,859 | ₩7,188 | ₩7,550 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,577 | ₩7,644 | ₩7,282 | ₩7,336 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,644 | ₩7,832 | ₩7,604 | ₩7,658 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,175 | ₩7,691 | ₩7,147 | ₩7,658 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,108 | ₩7,262 | ₩7,000 | ₩7,202 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,853 | ₩6,913 | ₩6,457 | ₩6,880 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,880 | ₩7,557 | ₩6,665 | ₩6,866 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,920 | ₩7,255 | ₩6,880 | ₩7,242 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,389 | ₩7,403 | ₩6,974 | ₩7,041 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,926 | ₩8,006 | ₩7,376 | ₩7,510 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,872 | ₩8,020 | ₩7,725 | ₩7,993 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,792 | ₩8,209 | ₩7,758 | ₩7,953 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,650 | ₩8,717 | ₩7,872 | ₩7,926 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,248 | ₩8,791 | ₩8,234 | ₩8,623 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,020 | ₩8,315 | ₩7,932 | ₩8,301 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,845 | ₩8,080 | ₩7,792 | ₩8,020 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,167 | ₩8,301 | ₩7,704 | ₩7,751 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,328 | ₩8,435 | ₩8,154 | ₩8,207 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,422 | ₩8,636 | ₩8,207 | ₩8,409 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,993 | ₩8,449 | ₩7,778 | ₩8,409 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,725 | ₩7,979 | ₩7,658 | ₩7,751 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,181 | ₩8,274 | ₩7,765 | ₩7,778 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,684 | ₩8,154 | ₩7,645 | ₩8,140 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,872 | ₩7,872 | ₩7,658 | ₩7,671 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,832 | ₩7,979 | ₩7,672 | ₩7,859 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,053 | ₩8,187 | ₩7,684 | ₩7,778 | -3.41% | 119.7만 |
|---|