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 | ₩14,877 | ₩16,069 | ₩14,690 | ₩15,667 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,426 | ₩15,480 | ₩14,368 | ₩14,891 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,158 | ₩15,754 | ₩15,158 | ₩15,426 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,935 | ₩15,935 | ₩15,071 | ₩15,533 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,958 | ₩15,895 | ₩14,623 | ₩15,774 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,466 | ₩15,707 | ₩14,663 | ₩14,958 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,542 | ₩15,547 | ₩14,542 | ₩15,118 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,328 | ₩15,075 | ₩14,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,971 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,047 | ₩14,522 | ₩13,846 | ₩14,261 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,141 | ₩14,315 | ₩13,833 | ₩14,074 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,489 | ₩14,489 | ₩14,034 | ₩14,275 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,757 | ₩14,937 | ₩13,859 | ₩14,355 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,319 | ₩15,440 | ₩14,529 | ₩14,850 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,716 | ₩15,694 | ₩14,576 | ₩15,399 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,422 | ₩14,656 | ₩14,275 | ₩14,569 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,623 | ₩14,730 | ₩13,980 | ₩14,194 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,556 | ₩15,004 | ₩14,301 | ₩14,623 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,114 | ₩14,288 | ₩13,913 | ₩14,087 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,342 | ₩14,362 | ₩13,699 | ₩13,980 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,368 | ₩14,650 | ₩14,248 | ₩14,415 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,449 | ₩14,663 | ₩13,900 | ₩14,221 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,154 | ₩14,442 | ₩13,993 | ₩14,167 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,783 | ₩15,239 | ₩14,375 | ₩14,475 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,024 | ₩15,105 | ₩14,716 | ₩14,971 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,145 | ₩15,594 | ₩14,971 | ₩15,245 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,453 | ₩15,560 | ₩14,824 | ₩15,332 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,574 | ₩15,989 | ₩15,199 | ₩15,399 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,462 | ₩15,721 | ₩14,462 | ₩15,574 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,422 | ₩14,958 | ₩14,264 | ₩14,650 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,944 | ₩15,346 | ₩14,455 | ₩14,502 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,730 | ₩15,346 | ₩14,516 | ₩15,145 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,194 | ₩14,888 | ₩13,793 | ₩14,837 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,431 | ₩15,112 | ₩13,351 | ₩14,342 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,043 | ₩13,357 | ₩12,634 | ₩13,270 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,467 | ₩13,203 | ₩12,460 | ₩13,096 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,869 | ₩13,002 | ₩12,085 | ₩12,333 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,203 | ₩13,498 | ₩12,775 | ₩13,083 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,413 | ₩12,721 | ₩12,373 | ₩12,708 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,360 | ₩12,708 | ₩12,279 | ₩12,574 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,052 | ₩12,413 | ₩11,784 | ₩12,373 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,079 | ₩12,320 | ₩11,895 | ₩12,052 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,904 | ₩12,172 | ₩11,858 | ₩11,998 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩11,998 | ₩12,065 | ₩11,745 | ₩11,958 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,784 | ₩12,092 | ₩11,771 | ₩11,904 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,878 | ₩12,092 | ₩11,717 | ₩11,811 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩12,988 | ₩12,988 | ₩11,536 | ₩11,737 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,306 | ₩12,534 | ₩12,052 | ₩12,199 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,079 | ₩12,420 | ₩11,958 | ₩12,279 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,931 | ₩12,132 | ₩11,442 | ₩11,918 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩11,985 | ₩11,998 | ₩11,429 | ₩11,596 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,529 | ₩12,045 | ₩11,529 | ₩11,918 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,837 | ₩12,012 | ₩11,449 | ₩11,570 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,824 | ₩11,898 | ₩11,409 | ₩11,851 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,811 | ₩12,166 | ₩11,744 | ₩11,784 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,052 | ₩12,253 | ₩11,543 | ₩11,637 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,333 | ₩12,677 | ₩12,266 | ₩12,507 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,561 | ₩12,842 | ₩12,453 | ₩12,520 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,320 | ₩12,795 | ₩12,239 | ₩12,614 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,587 | ₩12,835 | ₩12,199 | ₩12,360 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,474 | ₩12,909 | ₩12,346 | ₩12,628 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,775 | ₩12,989 | ₩12,212 | ₩12,587 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,708 | ₩12,936 | ₩12,480 | ₩12,869 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,043 | ₩13,083 | ₩12,681 | ₩12,708 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,136 | ₩13,270 | ₩12,748 | ₩13,016 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,819 | ₩13,993 | ₩12,895 | ₩13,337 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,967 | ₩14,167 | ₩13,685 | ₩13,846 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,578 | ₩14,094 | ₩13,451 | ₩13,967 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,618 | ₩13,839 | ₩13,217 | ₩13,726 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,351 | ₩13,632 | ₩13,043 | ₩13,418 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,909 | ₩13,525 | ₩12,828 | ₩13,444 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,632 | ₩13,826 | ₩12,735 | ₩12,802 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,940 | ₩14,110 | ₩13,578 | ₩13,645 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,538 | ₩14,020 | ₩13,511 | ₩13,900 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,244 | ₩13,819 | ₩13,223 | ₩13,431 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,257 | ₩13,699 | ₩13,190 | ₩13,230 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,699 | ₩13,906 | ₩13,310 | ₩13,324 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,574 | ₩13,632 | ₩12,574 | ₩13,605 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,440 | ₩12,895 | ₩12,266 | ₩12,815 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,628 | ₩13,136 | ₩12,065 | ₩12,266 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,623 | ₩12,547 | ₩11,623 | ₩12,453 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,543 | ₩11,690 | ₩11,369 | ₩11,529 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,690 | ₩11,858 | ₩11,422 | ₩11,529 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,623 | ₩11,864 | ₩11,409 | ₩11,529 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,128 | ₩11,563 | ₩11,061 | ₩11,409 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,329 | ₩11,583 | ₩10,927 | ₩11,047 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,543 | ₩11,685 | ₩11,034 | ₩11,396 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,704 | ₩11,945 | ₩11,235 | ₩11,315 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,172 | ₩12,306 | ₩11,556 | ₩11,583 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,931 | ₩12,433 | ₩11,931 | ₩12,253 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,878 | ₩12,092 | ₩11,623 | ₩11,744 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,971 | ₩12,079 | ₩11,690 | ₩11,704 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,507 | ₩12,708 | ₩12,079 | ₩12,092 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,735 | ₩13,270 | ₩12,681 | ₩12,775 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,079 | ₩12,909 | ₩11,864 | ₩12,788 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,654 | ₩12,775 | ₩12,159 | ₩12,186 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,373 | ₩12,815 | ₩12,266 | ₩12,561 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,145 | ₩12,433 | ₩12,092 | ₩12,306 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,757 | ₩12,293 | ₩11,650 | ₩12,092 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,570 | ₩12,025 | ₩11,509 | ₩11,891 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,637 | ₩11,824 | ₩11,409 | ₩11,422 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,744 | ₩11,878 | ₩11,442 | ₩11,744 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩11,998 | ₩12,025 | ₩11,570 | ₩11,771 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,507 | ₩12,574 | ₩11,945 | ₩12,172 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,547 | ₩12,654 | ₩12,273 | ₩12,494 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,480 | ₩12,815 | ₩12,299 | ₩12,587 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,253 | ₩12,915 | ₩12,212 | ₩12,440 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,467 | ₩12,775 | ₩12,199 | ₩12,212 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,203 | ₩13,276 | ₩12,293 | ₩12,413 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,511 | ₩13,806 | ₩13,377 | ₩13,779 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,833 | ₩13,993 | ₩13,257 | ₩13,404 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,485 | ₩13,726 | ₩13,371 | ₩13,632 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,685 | ₩13,967 | ₩13,310 | ₩13,391 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,632 | ₩13,953 | ₩13,605 | ₩13,679 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,592 | ₩13,685 | ₩13,310 | ₩13,498 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,342 | ₩14,596 | ₩13,618 | ₩13,766 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,886 | ₩14,383 | ₩13,716 | ₩14,248 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,181 | ₩14,248 | ₩13,391 | ₩13,886 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,315 | ₩14,462 | ₩13,752 | ₩13,859 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,529 | ₩14,676 | ₩14,080 | ₩14,288 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,864 | ₩14,971 | ₩14,409 | ₩14,502 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,221 | ₩15,614 | ₩14,142 | ₩14,850 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,194 | ₩14,409 | ₩13,739 | ₩14,395 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,060 | ₩14,194 | ₩13,712 | ₩13,833 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,391 | ₩14,020 | ₩13,324 | ₩14,007 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,520 | ₩13,511 | ₩12,520 | ₩13,458 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,206 | ₩12,828 | ₩12,132 | ₩12,467 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,217 | ₩13,257 | ₩12,607 | ₩12,721 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,721 | ₩13,324 | ₩12,721 | ₩13,163 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,681 | ₩12,996 | ₩12,320 | ₩12,748 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,065 | ₩12,306 | ₩11,757 | ₩12,279 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,945 | ₩12,413 | ₩11,945 | ₩12,132 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,599 | ₩12,587 | ₩11,583 | ₩12,132 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,186 | ₩12,373 | ₩11,879 | ₩12,079 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,583 | ₩12,132 | ₩11,570 | ₩11,998 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,248 | ₩11,342 | ₩11,061 | ₩11,329 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,931 | ₩12,038 | ₩11,235 | ₩11,248 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,918 | ₩12,293 | ₩11,864 | ₩11,998 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,730 | ₩12,574 | ₩11,583 | ₩12,038 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,717 | ₩11,744 | ₩11,396 | ₩11,476 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,212 | ₩12,380 | ₩11,777 | ₩11,837 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,520 | ₩12,688 | ₩12,119 | ₩12,186 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,293 | ₩12,786 | ₩12,159 | ₩12,561 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,681 | ₩12,701 | ₩12,032 | ₩12,480 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,976 | ₩13,063 | ₩12,641 | ₩12,694 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,440 | ₩13,190 | ₩12,427 | ₩12,956 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,869 | ₩13,029 | ₩12,212 | ₩12,400 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,069 | ₩13,069 | ₩12,467 | ₩12,694 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,203 | ₩13,779 | ₩12,949 | ₩13,150 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,284 | ₩13,391 | ₩12,882 | ₩13,230 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,641 | ₩13,458 | ₩12,534 | ₩13,123 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,918 | ₩12,879 | ₩11,610 | ₩12,788 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,520 | ₩12,815 | ₩12,139 | ₩12,186 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,320 | ₩13,136 | ₩12,105 | ₩12,802 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,121 | ₩12,279 | ₩11,717 | ₩11,931 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,851 | ₩13,511 | ₩11,811 | ₩12,507 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,440 | ₩12,721 | ₩11,904 | ₩12,172 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,931 | ₩12,680 | ₩11,663 | ₩12,480 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,150 | ₩14,650 | ₩13,069 | ₩13,391 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,170 | ₩13,779 | ₩11,985 | ₩12,708 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,097 | ₩10,431 | ₩9,722 | ₩9,949 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,284 | ₩10,458 | ₩10,056 | ₩10,123 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,364 | ₩10,539 | ₩10,043 | ₩10,472 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,976 | ₩10,559 | ₩9,912 | ₩10,485 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,123 | ₩10,472 | ₩9,911 | ₩10,043 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,431 | ₩10,565 | ₩9,876 | ₩10,003 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,923 | ₩10,338 | ₩9,507 | ₩10,324 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,030 | ₩10,097 | ₩9,479 | ₩9,936 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,708 | ₩10,264 | ₩9,588 | ₩10,056 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,628 | ₩9,749 | ₩9,387 | ₩9,749 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,454 | ₩9,904 | ₩9,427 | ₩9,628 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,842 | ₩10,043 | ₩9,186 | ₩9,266 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,231 | ₩10,284 | ₩9,487 | ₩10,043 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,318 | ₩10,671 | ₩9,983 | ₩10,284 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,815 | ₩10,478 | ₩9,708 | ₩10,324 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,364 | ₩10,565 | ₩9,923 | ₩9,963 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,056 | ₩10,445 | ₩10,043 | ₩10,418 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,284 | ₩10,452 | ₩9,889 | ₩10,137 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,976 | ₩10,438 | ₩9,936 | ₩10,298 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,949 | ₩10,137 | ₩9,534 | ₩9,976 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,976 | ₩10,378 | ₩9,695 | ₩10,123 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,360 | ₩10,134 | ₩9,356 | ₩9,909 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,021 | ₩9,347 | ₩7,994 | ₩9,293 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,914 | ₩8,235 | ₩7,760 | ₩8,034 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,329 | ₩8,369 | ₩8,075 | ₩8,115 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,119 | ₩9,226 | ₩8,276 | ₩8,302 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,450 | ₩9,240 | ₩8,420 | ₩9,133 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,901 | ₩8,570 | ₩7,820 | ₩8,450 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,887 | ₩7,968 | ₩7,619 | ₩7,927 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,051 | ₩8,155 | ₩7,760 | ₩7,834 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,101 | ₩8,188 | ₩7,854 | ₩7,968 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,075 | ₩8,430 | ₩7,946 | ₩8,249 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,747 | ₩8,128 | ₩7,619 | ₩7,981 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,954 | ₩8,064 | ₩7,432 | ₩7,753 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,075 | ₩8,168 | ₩7,820 | ₩7,954 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,793 | ₩8,122 | ₩7,740 | ₩8,075 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,954 | ₩8,195 | ₩7,706 | ₩7,820 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,927 | ₩8,028 | ₩7,874 | ₩8,008 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,115 | ₩8,155 | ₩7,887 | ₩8,034 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,048 | ₩8,242 | ₩7,927 | ₩8,182 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,034 | ₩8,115 | ₩7,834 | ₩8,021 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,753 | ₩8,182 | ₩7,700 | ₩8,048 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩7,994 | ₩8,115 | ₩7,673 | ₩7,713 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,302 | ₩8,476 | ₩7,921 | ₩7,941 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,744 | ₩9,039 | ₩8,034 | ₩8,222 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,945 | ₩8,972 | ₩8,517 | ₩8,677 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,066 | ₩9,333 | ₩8,958 | ₩8,999 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,905 | ₩9,173 | ₩8,818 | ₩8,958 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,771 | ₩9,145 | ₩8,704 | ₩8,878 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,958 | ₩9,226 | ₩8,692 | ₩8,771 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,717 | ₩9,206 | ₩8,717 | ₩8,918 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,240 | ₩9,454 | ₩8,697 | ₩8,811 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,099 | ₩9,146 | ₩8,316 | ₩8,704 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,262 | ₩9,273 | ₩8,182 | ₩9,079 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,552 | ₩8,416 | ₩7,499 | ₩8,396 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,767 | ₩7,968 | ₩7,298 | ₩7,539 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,329 | ₩8,423 | ₩7,840 | ₩8,128 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,584 | ₩8,758 | ₩8,476 | ₩8,597 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,503 | ₩8,704 | ₩8,369 | ₩8,557 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,409 | ₩8,851 | ₩8,195 | ₩8,624 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,713 | ₩8,450 | ₩7,606 | ₩8,195 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,445 | ₩7,747 | ₩7,325 | ₩7,606 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,445 | ₩7,693 | ₩7,318 | ₩7,445 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,311 | ₩7,459 | ₩7,124 | ₩7,285 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,218 | ₩7,499 | ₩7,177 | ₩7,365 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,445 | ₩7,633 | ₩7,298 | ₩7,352 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,177 | ₩7,847 | ₩7,177 | ₩7,539 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,566 | ₩7,633 | ₩7,271 | ₩7,325 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,633 | ₩7,820 | ₩7,593 | ₩7,646 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,164 | ₩7,680 | ₩7,136 | ₩7,646 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,097 | ₩7,251 | ₩6,990 | ₩7,191 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,843 | ₩6,903 | ₩6,448 | ₩6,869 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,869 | ₩7,546 | ₩6,655 | ₩6,856 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,910 | ₩7,244 | ₩6,869 | ₩7,231 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,378 | ₩7,392 | ₩6,963 | ₩7,030 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,914 | ₩7,994 | ₩7,365 | ₩7,499 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,860 | ₩8,008 | ₩7,713 | ₩7,981 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,780 | ₩8,197 | ₩7,747 | ₩7,941 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,637 | ₩8,704 | ₩7,860 | ₩7,914 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,235 | ₩8,778 | ₩8,222 | ₩8,610 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,008 | ₩8,302 | ₩7,921 | ₩8,289 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,834 | ₩8,068 | ₩7,780 | ₩8,008 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,155 | ₩8,289 | ₩7,693 | ₩7,740 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,316 | ₩8,423 | ₩8,142 | ₩8,195 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,409 | ₩8,624 | ₩8,195 | ₩8,396 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,981 | ₩8,436 | ₩7,767 | ₩8,396 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,713 | ₩7,968 | ₩7,646 | ₩7,740 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,168 | ₩8,262 | ₩7,753 | ₩7,767 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,673 | ₩8,142 | ₩7,634 | ₩8,128 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,860 | ₩7,860 | ₩7,646 | ₩7,660 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,820 | ₩7,968 | ₩7,661 | ₩7,847 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,041 | ₩8,175 | ₩7,673 | ₩7,767 | -3.41% | 119.7만 |
|---|