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 | ₩14,904 | ₩16,098 | ₩14,717 | ₩15,696 | +5.31% | 196.5만 |
| 2026.10.08 | ₩15,454 | ₩15,508 | ₩14,395 | ₩14,918 | -3.47% | 307.1만 |
| 2026.10.07 | ₩15,186 | ₩15,783 | ₩15,186 | ₩15,454 | +1.77% | 356.2만 |
| 2026.10.06 | ₩15,964 | ₩15,964 | ₩15,099 | ₩15,562 | -2.52% | 258.7만 |
| 2026.10.05 | ₩14,985 | ₩15,924 | ₩14,650 | ₩15,803 | +5.46% | 314.7만 |
| 2026.10.02 | ₩15,495 | ₩15,736 | ₩14,690 | ₩14,985 | -3.29% | 218.1만 |
| 2026.10.01 | ₩14,569 | ₩15,575 | ₩14,569 | ₩15,146 | +3.96% | 257.6만 |
| 2026.09.30 | ₩14,354 | ₩15,103 | ₩14,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,998 |
| +4.49% |
| 173.8만 |
| 2026.09.29 | ₩14,073 | ₩14,549 | ₩13,871 | ₩14,287 | +1.53% | 157.4만 |
|---|
| 2026.09.28 | ₩14,167 | ₩14,341 | ₩13,858 | ₩14,099 | -0.47% | 137만 |
|---|
| 2026.09.25 | ₩14,515 | ₩14,515 | ₩14,059 | ₩14,301 | -1.48% | 112.6만 |
|---|
| 2026.09.24 | ₩14,784 | ₩14,965 | ₩13,885 | ₩14,381 | -2.72% | 208.5만 |
|---|
| 2026.09.23 | ₩15,347 | ₩15,468 | ₩14,556 | ₩14,878 | -3.06% | 168.5만 |
|---|
| 2026.09.22 | ₩14,743 | ₩15,723 | ₩14,603 | ₩15,428 | +4.64% | 185.2만 |
|---|
| 2026.09.21 | ₩14,448 | ₩14,683 | ₩14,301 | ₩14,596 | +1.02% | 145.5만 |
|---|
| 2026.09.18 | ₩14,650 | ₩14,757 | ₩14,006 | ₩14,220 | -2.93% | 701.7만 |
|---|
| 2026.09.17 | ₩14,582 | ₩15,032 | ₩14,328 | ₩14,650 | +0.46% | 179.1만 |
|---|
| 2026.09.16 | ₩14,140 | ₩14,314 | ₩13,938 | ₩14,113 | -0.19% | 209.1만 |
|---|
| 2026.09.15 | ₩14,368 | ₩14,388 | ₩13,724 | ₩14,006 | -2.52% | 228.2만 |
|---|
| 2026.09.14 | ₩14,395 | ₩14,676 | ₩14,274 | ₩14,442 | +0.33% | 184.2만 |
|---|
| 2026.09.11 | ₩14,475 | ₩14,690 | ₩13,925 | ₩14,247 | -1.58% | 207.8만 |
|---|
| 2026.09.10 | ₩14,180 | ₩14,468 | ₩14,019 | ₩14,193 | +0.09% | 185.5만 |
|---|
| 2026.09.09 | ₩14,810 | ₩15,267 | ₩14,401 | ₩14,502 | -2.08% | 194.6만 |
|---|
| 2026.09.08 | ₩15,052 | ₩15,132 | ₩14,743 | ₩14,998 | -0.36% | 161.4만 |
|---|
| 2026.09.04 | ₩15,173 | ₩15,622 | ₩14,998 | ₩15,273 | +0.66% | 115.1만 |
|---|
| 2026.09.03 | ₩15,481 | ₩15,589 | ₩14,851 | ₩15,361 | -0.78% | 256.5만 |
|---|
| 2026.09.02 | ₩15,602 | ₩16,018 | ₩15,226 | ₩15,428 | -1.12% | 302만 |
|---|
| 2026.09.01 | ₩14,489 | ₩15,750 | ₩14,489 | ₩15,602 | +7.69% | 277.8만 |
|---|
| 2026.08.31 | ₩14,448 | ₩14,985 | ₩14,290 | ₩14,676 | +1.58% | 304.7만 |
|---|
| 2026.08.28 | ₩14,971 | ₩15,374 | ₩14,482 | ₩14,529 | -2.96% | 183.5만 |
|---|
| 2026.08.27 | ₩14,757 | ₩15,374 | ₩14,542 | ₩15,173 | +2.82% | 173.7만 |
|---|
| 2026.08.26 | ₩14,220 | ₩14,915 | ₩13,818 | ₩14,864 | +4.53% | 224.9만 |
|---|
| 2026.08.25 | ₩13,456 | ₩15,139 | ₩13,375 | ₩14,368 | +6.78% | 296.1만 |
|---|
| 2026.08.24 | ₩13,067 | ₩13,382 | ₩12,657 | ₩13,295 | +1.75% | 174만 |
|---|
| 2026.08.21 | ₩12,490 | ₩13,227 | ₩12,483 | ₩13,120 | +5.05% | 175.6만 |
|---|
| 2026.08.20 | ₩12,892 | ₩13,026 | ₩12,107 | ₩12,355 | -4.16% | 106만 |
|---|
| 2026.08.19 | ₩13,227 | ₩13,523 | ₩12,798 | ₩13,107 | -0.91% | 208.6만 |
|---|
| 2026.08.18 | ₩12,436 | ₩12,745 | ₩12,396 | ₩12,731 | +2.37% | 148.1만 |
|---|
| 2026.08.17 | ₩12,382 | ₩12,731 | ₩12,302 | ₩12,597 | +1.73% | 146.1만 |
|---|
| 2026.08.14 | ₩12,074 | ₩12,436 | ₩11,805 | ₩12,396 | +2.67% | 101.6만 |
|---|
| 2026.08.13 | ₩12,101 | ₩12,342 | ₩11,917 | ₩12,074 | -0.22% | 124.6만 |
|---|
| 2026.08.12 | ₩11,926 | ₩12,195 | ₩11,879 | ₩12,020 | +0.79% | 98.4만 |
|---|
| 2026.08.11 | ₩12,020 | ₩12,087 | ₩11,767 | ₩11,980 | -0.33% | 120.3만 |
|---|
| 2026.08.10 | ₩11,805 | ₩12,114 | ₩11,792 | ₩11,926 | +1.02% | 148.7만 |
|---|
| 2026.08.07 | ₩11,899 | ₩12,114 | ₩11,738 | ₩11,832 | -0.56% | 166.3만 |
|---|
| 2026.08.06 | ₩13,011 | ₩13,011 | ₩11,557 | ₩11,759 | -9.63% | 260.3만 |
|---|
| 2026.08.05 | ₩12,329 | ₩12,557 | ₩12,074 | ₩12,221 | -0.87% | 145.3만 |
|---|
| 2026.08.04 | ₩12,101 | ₩12,443 | ₩11,980 | ₩12,302 | +1.66% | 170.9만 |
|---|
| 2026.08.03 | ₩11,953 | ₩12,154 | ₩11,463 | ₩11,940 | -0.11% | 124.1만 |
|---|
| 2026.07.31 | ₩12,007 | ₩12,020 | ₩11,450 | ₩11,618 | -3.24% | 112.7만 |
|---|
| 2026.07.30 | ₩11,551 | ₩12,067 | ₩11,551 | ₩11,940 | +3.37% | 119.7만 |
|---|
| 2026.07.29 | ₩11,859 | ₩12,034 | ₩11,470 | ₩11,591 | -2.26% | 141.3만 |
|---|
| 2026.07.28 | ₩11,846 | ₩11,919 | ₩11,430 | ₩11,873 | +0.23% | 139.1만 |
|---|
| 2026.07.27 | ₩11,832 | ₩12,188 | ₩11,765 | ₩11,805 | -0.23% | 168.8만 |
|---|
| 2026.07.24 | ₩12,074 | ₩12,275 | ₩11,564 | ₩11,658 | -3.44% | 215.1만 |
|---|
| 2026.07.23 | ₩12,355 | ₩12,700 | ₩12,288 | ₩12,530 | +1.41% | 151.5만 |
|---|
| 2026.07.22 | ₩12,584 | ₩12,865 | ₩12,476 | ₩12,543 | -0.32% | 145.2만 |
|---|
| 2026.07.21 | ₩12,342 | ₩12,818 | ₩12,262 | ₩12,637 | +2.39% | 173.2만 |
|---|
| 2026.07.20 | ₩12,610 | ₩12,859 | ₩12,221 | ₩12,382 | -1.81% | 147.5만 |
|---|
| 2026.07.17 | ₩12,496 | ₩12,932 | ₩12,369 | ₩12,651 | +1.23% | 174만 |
|---|
| 2026.07.16 | ₩12,798 | ₩13,013 | ₩12,235 | ₩12,610 | -1.47% | 195.5만 |
|---|
| 2026.07.15 | ₩12,731 | ₩12,959 | ₩12,503 | ₩12,892 | +1.26% | 122.5만 |
|---|
| 2026.07.14 | ₩13,067 | ₩13,107 | ₩12,704 | ₩12,731 | -2.57% | 167.6만 |
|---|
| 2026.07.13 | ₩13,160 | ₩13,295 | ₩12,771 | ₩13,040 | -0.92% | 191.4만 |
|---|
| 2026.07.10 | ₩13,845 | ₩14,019 | ₩12,919 | ₩13,362 | -3.49% | 167.7만 |
|---|
| 2026.07.09 | ₩13,992 | ₩14,193 | ₩13,710 | ₩13,871 | -0.86% | 128.5만 |
|---|
| 2026.07.08 | ₩13,603 | ₩14,120 | ₩13,476 | ₩13,992 | +2.86% | 195.2만 |
|---|
| 2026.07.07 | ₩13,643 | ₩13,865 | ₩13,241 | ₩13,751 | +0.79% | 135.2만 |
|---|
| 2026.07.06 | ₩13,375 | ₩13,657 | ₩13,067 | ₩13,442 | +0.50% | 157만 |
|---|
| 2026.07.02 | ₩12,932 | ₩13,549 | ₩12,852 | ₩13,469 | +4.15% | 116만 |
|---|
| 2026.07.01 | ₩13,657 | ₩13,851 | ₩12,758 | ₩12,825 | -6.09% | 190.5만 |
|---|
| 2026.06.30 | ₩13,965 | ₩14,136 | ₩13,603 | ₩13,670 | -2.11% | 172.5만 |
|---|
| 2026.06.29 | ₩13,563 | ₩14,046 | ₩13,536 | ₩13,925 | +2.67% | 193.5만 |
|---|
| 2026.06.26 | ₩13,268 | ₩13,845 | ₩13,248 | ₩13,456 | +1.42% | 749.9만 |
|---|
| 2026.06.25 | ₩13,281 | ₩13,724 | ₩13,214 | ₩13,254 | -0.20% | 133.7만 |
|---|
| 2026.06.24 | ₩13,724 | ₩13,932 | ₩13,335 | ₩13,348 | -2.74% | 236.9만 |
|---|
| 2026.06.23 | ₩12,597 | ₩13,657 | ₩12,597 | ₩13,630 | +8.20% | 253.4만 |
|---|
| 2026.06.22 | ₩12,463 | ₩12,919 | ₩12,288 | ₩12,838 | +3.01% | 179.4만 |
|---|
| 2026.06.18 | ₩12,651 | ₩13,160 | ₩12,087 | ₩12,288 | -2.86% | 879.5만 |
|---|
| 2026.06.17 | ₩11,644 | ₩12,570 | ₩11,644 | ₩12,476 | +7.14% | 300.1만 |
|---|
| 2026.06.16 | ₩11,564 | ₩11,712 | ₩11,390 | ₩11,551 | -0.12% | 137.8만 |
|---|
| 2026.06.15 | ₩11,712 | ₩11,879 | ₩11,443 | ₩11,551 | -1.37% | 139.8만 |
|---|
| 2026.06.12 | ₩11,644 | ₩11,886 | ₩11,430 | ₩11,551 | -0.81% | 117.7만 |
|---|
| 2026.06.11 | ₩11,148 | ₩11,584 | ₩11,081 | ₩11,430 | +2.53% | 137.2만 |
|---|
| 2026.06.10 | ₩11,349 | ₩11,604 | ₩10,947 | ₩11,068 | -2.48% | 170.8만 |
|---|
| 2026.06.09 | ₩11,564 | ₩11,706 | ₩11,054 | ₩11,416 | -1.28% | 165.8만 |
|---|
| 2026.06.08 | ₩11,725 | ₩11,966 | ₩11,255 | ₩11,336 | -3.32% | 133.3만 |
|---|
| 2026.06.05 | ₩12,195 | ₩12,329 | ₩11,577 | ₩11,604 | -4.84% | 132.8만 |
|---|
| 2026.06.04 | ₩11,953 | ₩12,456 | ₩11,953 | ₩12,275 | +2.69% | 144.5만 |
|---|
| 2026.06.03 | ₩11,899 | ₩12,114 | ₩11,644 | ₩11,765 | -1.13% | 237.5만 |
|---|
| 2026.06.02 | ₩11,993 | ₩12,101 | ₩11,712 | ₩11,725 | -2.24% | 141.5만 |
|---|
| 2026.06.01 | ₩12,530 | ₩12,731 | ₩12,101 | ₩12,114 | -3.32% | 174.9만 |
|---|
| 2026.05.29 | ₩12,758 | ₩13,295 | ₩12,704 | ₩12,798 | +0.32% | 308.8만 |
|---|
| 2026.05.28 | ₩12,101 | ₩12,932 | ₩11,886 | ₩12,812 | +5.88% | 232.5만 |
|---|
| 2026.05.27 | ₩12,677 | ₩12,798 | ₩12,181 | ₩12,208 | -3.70% | 139.2만 |
|---|
| 2026.05.26 | ₩12,396 | ₩12,838 | ₩12,288 | ₩12,584 | +1.52% | 115.4만 |
|---|
| 2026.05.22 | ₩12,168 | ₩12,456 | ₩12,114 | ₩12,329 | +1.32% | 120.9만 |
|---|
| 2026.05.21 | ₩11,779 | ₩12,315 | ₩11,671 | ₩12,114 | +2.85% | 95.7만 |
|---|
| 2026.05.20 | ₩11,591 | ₩12,047 | ₩11,530 | ₩11,913 | +2.78% | 193.4만 |
|---|
| 2026.05.19 | ₩11,658 | ₩11,846 | ₩11,430 | ₩11,443 | -1.84% | 186.7만 |
|---|
| 2026.05.18 | ₩11,765 | ₩11,899 | ₩11,463 | ₩11,765 | 0.00% | 151.6만 |
|---|
| 2026.05.15 | ₩12,020 | ₩12,047 | ₩11,591 | ₩11,792 | -1.90% | 171.4만 |
|---|
| 2026.05.14 | ₩12,530 | ₩12,597 | ₩11,966 | ₩12,195 | -2.68% | 155.5만 |
|---|
| 2026.05.13 | ₩12,570 | ₩12,677 | ₩12,295 | ₩12,516 | -0.43% | 121.6만 |
|---|
| 2026.05.12 | ₩12,503 | ₩12,838 | ₩12,322 | ₩12,610 | +0.86% | 123.6만 |
|---|
| 2026.05.11 | ₩12,275 | ₩12,939 | ₩12,235 | ₩12,463 | +1.53% | 183.4만 |
|---|
| 2026.05.08 | ₩12,490 | ₩12,798 | ₩12,221 | ₩12,235 | -2.04% | 161.2만 |
|---|
| 2026.05.07 | ₩13,227 | ₩13,300 | ₩12,315 | ₩12,436 | -5.98% | 278.8만 |
|---|
| 2026.05.06 | ₩13,536 | ₩13,831 | ₩13,402 | ₩13,804 | +1.98% | 159.4만 |
|---|
| 2026.05.05 | ₩13,858 | ₩14,019 | ₩13,281 | ₩13,429 | -3.10% | 103.8만 |
|---|
| 2026.05.04 | ₩13,509 | ₩13,751 | ₩13,395 | ₩13,657 | +1.09% | 144.4만 |
|---|
| 2026.05.01 | ₩13,710 | ₩13,992 | ₩13,335 | ₩13,415 | -2.15% | 105.1만 |
|---|
| 2026.04.30 | ₩13,657 | ₩13,979 | ₩13,630 | ₩13,704 | +0.34% | 116.8만 |
|---|
| 2026.04.29 | ₩13,617 | ₩13,710 | ₩13,335 | ₩13,523 | -0.69% | 130.8만 |
|---|
| 2026.04.28 | ₩14,368 | ₩14,623 | ₩13,643 | ₩13,791 | -4.01% | 165.3만 |
|---|
| 2026.04.27 | ₩13,912 | ₩14,409 | ₩13,741 | ₩14,274 | +2.60% | 184.8만 |
|---|
| 2026.04.24 | ₩14,207 | ₩14,274 | ₩13,415 | ₩13,912 | -2.08% | 126.3만 |
|---|
| 2026.04.23 | ₩14,341 | ₩14,489 | ₩13,778 | ₩13,885 | -3.18% | 124.1만 |
|---|
| 2026.04.22 | ₩14,556 | ₩14,703 | ₩14,106 | ₩14,314 | -1.66% | 240.6만 |
|---|
| 2026.04.21 | ₩14,891 | ₩14,998 | ₩14,435 | ₩14,529 | -2.43% | 141만 |
|---|
| 2026.04.20 | ₩14,247 | ₩15,642 | ₩14,168 | ₩14,878 | +4.43% | 259.5만 |
|---|
| 2026.04.17 | ₩14,220 | ₩14,435 | ₩13,764 | ₩14,421 | +1.42% | 235.5만 |
|---|
| 2026.04.16 | ₩14,086 | ₩14,220 | ₩13,737 | ₩13,858 | -1.62% | 125.3만 |
|---|
| 2026.04.15 | ₩13,415 | ₩14,046 | ₩13,348 | ₩14,032 | +4.60% | 223.8만 |
|---|
| 2026.04.14 | ₩12,543 | ₩13,536 | ₩12,543 | ₩13,482 | +7.49% | 269.8만 |
|---|
| 2026.04.13 | ₩12,228 | ₩12,852 | ₩12,154 | ₩12,490 | +2.14% | 165.1만 |
|---|
| 2026.04.10 | ₩13,241 | ₩13,281 | ₩12,631 | ₩12,745 | -3.75% | 140.8만 |
|---|
| 2026.04.09 | ₩12,745 | ₩13,348 | ₩12,745 | ₩13,187 | +3.47% | 210.8만 |
|---|
| 2026.04.08 | ₩12,704 | ₩13,020 | ₩12,342 | ₩12,771 | +0.53% | 251.2만 |
|---|
| 2026.04.07 | ₩12,087 | ₩12,329 | ₩11,779 | ₩12,302 | +1.78% | 161.2만 |
|---|
| 2026.04.06 | ₩11,966 | ₩12,436 | ₩11,966 | ₩12,154 | +1.57% | 135.7만 |
|---|
| 2026.04.02 | ₩11,620 | ₩12,610 | ₩11,604 | ₩12,154 | +4.59% | 172.7만 |
|---|
| 2026.04.01 | ₩12,208 | ₩12,396 | ₩11,901 | ₩12,101 | -0.88% | 208.7만 |
|---|
| 2026.03.31 | ₩11,604 | ₩12,154 | ₩11,591 | ₩12,020 | +3.58% | 199.5만 |
|---|
| 2026.03.30 | ₩11,269 | ₩11,363 | ₩11,081 | ₩11,349 | +0.71% | 148.8만 |
|---|
| 2026.03.27 | ₩11,953 | ₩12,060 | ₩11,255 | ₩11,269 | -5.72% | 145.9만 |
|---|
| 2026.03.26 | ₩11,940 | ₩12,315 | ₩11,886 | ₩12,020 | +0.67% | 203만 |
|---|
| 2026.03.25 | ₩11,752 | ₩12,597 | ₩11,604 | ₩12,060 | +2.63% | 244.1만 |
|---|
| 2026.03.24 | ₩11,738 | ₩11,765 | ₩11,416 | ₩11,497 | -2.06% | 188.9만 |
|---|
| 2026.03.23 | ₩12,235 | ₩12,402 | ₩11,799 | ₩11,859 | -3.07% | 204만 |
|---|
| 2026.03.20 | ₩12,543 | ₩12,711 | ₩12,141 | ₩12,208 | -2.67% | 393.3만 |
|---|
| 2026.03.19 | ₩12,315 | ₩12,809 | ₩12,181 | ₩12,584 | +2.18% | 196.9만 |
|---|
| 2026.03.18 | ₩12,704 | ₩12,724 | ₩12,054 | ₩12,503 | -1.58% | 282.8만 |
|---|
| 2026.03.17 | ₩12,999 | ₩13,087 | ₩12,664 | ₩12,718 | -2.17% | 226.2만 |
|---|
| 2026.03.16 | ₩12,463 | ₩13,214 | ₩12,449 | ₩12,979 | +4.14% | 220.1만 |
|---|
| 2026.03.13 | ₩12,892 | ₩13,053 | ₩12,235 | ₩12,423 | -3.64% | 261.3만 |
|---|
| 2026.03.12 | ₩13,093 | ₩13,093 | ₩12,490 | ₩12,718 | -2.87% | 378.4만 |
|---|
| 2026.03.11 | ₩13,227 | ₩13,804 | ₩12,973 | ₩13,174 | -0.41% | 382.2만 |
|---|
| 2026.03.10 | ₩13,308 | ₩13,415 | ₩12,906 | ₩13,254 | -0.40% | 324.6만 |
|---|
| 2026.03.09 | ₩12,664 | ₩13,482 | ₩12,557 | ₩13,147 | +3.81% | 330.9만 |
|---|
| 2026.03.06 | ₩11,940 | ₩12,903 | ₩11,631 | ₩12,812 | +7.30% | 401.4만 |
|---|
| 2026.03.05 | ₩12,543 | ₩12,838 | ₩12,161 | ₩12,208 | -2.67% | 248.6만 |
|---|
| 2026.03.04 | ₩12,342 | ₩13,160 | ₩12,127 | ₩12,825 | +3.91% | 444.5만 |
|---|
| 2026.03.03 | ₩12,144 | ₩12,302 | ₩11,738 | ₩11,953 | -1.57% | 460.2만 |
|---|
| 2026.03.02 | ₩11,873 | ₩13,536 | ₩11,832 | ₩12,530 | +5.54% | 1058.3만 |
|---|
| 2026.02.27 | ₩12,463 | ₩12,745 | ₩11,926 | ₩12,195 | -2.15% | 540만 |
|---|
| 2026.02.26 | ₩11,953 | ₩12,703 | ₩11,685 | ₩12,503 | +4.60% | 2133.9만 |
|---|
| 2026.02.25 | ₩13,174 | ₩14,676 | ₩13,093 | ₩13,415 | +1.83% | 1025만 |
|---|
| 2026.02.24 | ₩13,194 | ₩13,804 | ₩12,007 | ₩12,731 | -3.51% | 3836.4만 |
|---|
| 2026.02.23 | ₩10,115 | ₩10,451 | ₩9,740 | ₩9,968 | -1.46% | 1232.3만 |
|---|
| 2026.02.20 | ₩10,303 | ₩10,477 | ₩10,075 | ₩10,142 | -1.56% | 106.6만 |
|---|
| 2026.02.19 | ₩10,383 | ₩10,558 | ₩10,061 | ₩10,491 | +1.03% | 177.3만 |
|---|
| 2026.02.18 | ₩9,994 | ₩10,578 | ₩9,930 | ₩10,504 | +5.10% | 176.7만 |
|---|
| 2026.02.17 | ₩10,142 | ₩10,491 | ₩9,929 | ₩10,061 | -0.79% | 141.7만 |
|---|
| 2026.02.13 | ₩10,451 | ₩10,585 | ₩9,894 | ₩10,021 | -4.11% | 128.6만 |
|---|
| 2026.02.12 | ₩9,941 | ₩10,357 | ₩9,525 | ₩10,343 | +4.05% | 159.4만 |
|---|
| 2026.02.11 | ₩10,048 | ₩10,115 | ₩9,497 | ₩9,954 | -0.93% | 138.3만 |
|---|
| 2026.02.10 | ₩9,726 | ₩10,283 | ₩9,605 | ₩10,075 | +3.59% | 183.8만 |
|---|
| 2026.02.09 | ₩9,646 | ₩9,766 | ₩9,404 | ₩9,766 | +1.25% | 118.2만 |
|---|
| 2026.02.06 | ₩9,471 | ₩9,922 | ₩9,444 | ₩9,646 | +1.84% | 186.5만 |
|---|
| 2026.02.05 | ₩9,860 | ₩10,061 | ₩9,203 | ₩9,283 | -5.85% | 126.8만 |
|---|
| 2026.02.04 | ₩10,249 | ₩10,303 | ₩9,505 | ₩10,061 | -1.83% | 185.4만 |
|---|
| 2026.02.03 | ₩10,336 | ₩10,691 | ₩10,001 | ₩10,303 | -0.32% | 104.2만 |
|---|
| 2026.02.02 | ₩9,833 | ₩10,497 | ₩9,726 | ₩10,343 | +5.18% | 147.5만 |
|---|
| 2026.01.30 | ₩10,383 | ₩10,585 | ₩9,941 | ₩9,981 | -3.88% | 190.5만 |
|---|
| 2026.01.29 | ₩10,075 | ₩10,464 | ₩10,061 | ₩10,437 | +3.60% | 114.3만 |
|---|
| 2026.01.28 | ₩10,303 | ₩10,471 | ₩9,907 | ₩10,155 | -1.43% | 211.5만 |
|---|
| 2026.01.27 | ₩9,994 | ₩10,457 | ₩9,954 | ₩10,316 | +3.22% | 115.1만 |
|---|
| 2026.01.26 | ₩9,968 | ₩10,155 | ₩9,552 | ₩9,994 | +0.27% | 159.7만 |
|---|
| 2026.01.23 | ₩9,994 | ₩10,397 | ₩9,713 | ₩10,142 | +1.48% | 348만 |
|---|
| 2026.01.22 | ₩9,377 | ₩10,153 | ₩9,373 | ₩9,927 | +5.87% | 280.2만 |
|---|
| 2026.01.21 | ₩8,036 | ₩9,364 | ₩8,009 | ₩9,310 | +15.86% | 304.9만 |
|---|
| 2026.01.20 | ₩7,928 | ₩8,250 | ₩7,774 | ₩8,049 | +1.52% | 169.2만 |
|---|
| 2026.01.16 | ₩8,344 | ₩8,385 | ₩8,089 | ₩8,130 | -2.57% | 167.2만 |
|---|
| 2026.01.15 | ₩9,136 | ₩9,243 | ₩8,291 | ₩8,317 | -8.96% | 204.8만 |
|---|
| 2026.01.14 | ₩8,465 | ₩9,257 | ₩8,436 | ₩9,149 | +8.08% | 290.4만 |
|---|
| 2026.01.13 | ₩7,915 | ₩8,586 | ₩7,835 | ₩8,465 | +6.95% | 239.8만 |
|---|
| 2026.01.12 | ₩7,902 | ₩7,982 | ₩7,633 | ₩7,942 | +0.51% | 143.5만 |
|---|
| 2026.01.09 | ₩8,065 | ₩8,170 | ₩7,774 | ₩7,848 | -2.69% | 131.7만 |
|---|
| 2026.01.08 | ₩8,116 | ₩8,203 | ₩7,868 | ₩7,982 | -1.65% | 143.4만 |
|---|
| 2026.01.07 | ₩8,089 | ₩8,445 | ₩7,961 | ₩8,264 | +2.16% | 199.6만 |
|---|
| 2026.01.06 | ₩7,761 | ₩8,143 | ₩7,633 | ₩7,996 | +3.03% | 237.4만 |
|---|
| 2026.01.05 | ₩7,969 | ₩8,079 | ₩7,445 | ₩7,767 | -2.53% | 197.7만 |
|---|
| 2026.01.02 | ₩8,089 | ₩8,183 | ₩7,835 | ₩7,969 | -1.49% | 122.4만 |
|---|
| 2025.12.31 | ₩7,808 | ₩8,136 | ₩7,754 | ₩8,089 | +3.61% | 150만 |
|---|
| 2025.12.30 | ₩7,969 | ₩8,210 | ₩7,721 | ₩7,835 | -1.68% | 101.5만 |
|---|
| 2025.12.29 | ₩7,942 | ₩8,042 | ₩7,888 | ₩8,022 | +1.01% | 111.5만 |
|---|
| 2025.12.26 | ₩8,130 | ₩8,170 | ₩7,902 | ₩8,049 | -0.99% | 121.2만 |
|---|
| 2025.12.24 | ₩8,063 | ₩8,257 | ₩7,942 | ₩8,197 | +1.66% | 77.2만 |
|---|
| 2025.12.23 | ₩8,049 | ₩8,130 | ₩7,848 | ₩8,036 | -0.17% | 129.9만 |
|---|
| 2025.12.22 | ₩7,767 | ₩8,197 | ₩7,714 | ₩8,063 | +3.80% | 205.3만 |
|---|
| 2025.12.19 | ₩8,009 | ₩8,130 | ₩7,687 | ₩7,727 | -3.52% | 515.7만 |
|---|
| 2025.12.18 | ₩8,317 | ₩8,492 | ₩7,935 | ₩7,955 | -4.35% | 210만 |
|---|
| 2025.12.17 | ₩8,760 | ₩9,055 | ₩8,049 | ₩8,237 | -5.97% | 284.2만 |
|---|
| 2025.12.16 | ₩8,961 | ₩8,988 | ₩8,532 | ₩8,693 | -2.99% | 160만 |
|---|
| 2025.12.15 | ₩9,082 | ₩9,350 | ₩8,975 | ₩9,015 | -0.74% | 126.7만 |
|---|
| 2025.12.12 | ₩8,921 | ₩9,189 | ₩8,834 | ₩8,975 | +0.60% | 121.2만 |
|---|
| 2025.12.11 | ₩8,787 | ₩9,161 | ₩8,720 | ₩8,894 | +1.22% | 151만 |
|---|
| 2025.12.10 | ₩8,975 | ₩9,243 | ₩8,708 | ₩8,787 | -2.09% | 177.9만 |
|---|
| 2025.12.09 | ₩8,733 | ₩9,223 | ₩8,733 | ₩8,935 | +2.30% | 151.6만 |
|---|
| 2025.12.08 | ₩9,257 | ₩9,471 | ₩8,713 | ₩8,827 | -4.64% | 191.8만 |
|---|
| 2025.12.05 | ₩9,116 | ₩9,163 | ₩8,331 | ₩8,720 | -4.34% | 187.1만 |
|---|
| 2025.12.04 | ₩8,277 | ₩9,290 | ₩8,197 | ₩9,096 | +9.89% | 352.4만 |
|---|
| 2025.12.03 | ₩7,566 | ₩8,432 | ₩7,513 | ₩8,411 | +11.17% | 239.1만 |
|---|
| 2025.12.02 | ₩7,781 | ₩7,982 | ₩7,311 | ₩7,553 | -2.93% | 226.8만 |
|---|
| 2025.12.01 | ₩8,344 | ₩8,438 | ₩7,855 | ₩8,143 | -2.41% | 272.1만 |
|---|
| 2025.11.28 | ₩8,599 | ₩8,774 | ₩8,492 | ₩8,613 | +0.16% | 81.3만 |
|---|
| 2025.11.26 | ₩8,519 | ₩8,720 | ₩8,385 | ₩8,572 | +0.63% | 189.2만 |
|---|
| 2025.11.25 | ₩8,425 | ₩8,868 | ₩8,210 | ₩8,639 | +2.55% | 264.7만 |
|---|
| 2025.11.24 | ₩7,727 | ₩8,465 | ₩7,620 | ₩8,210 | +6.25% | 271.2만 |
|---|
| 2025.11.21 | ₩7,459 | ₩7,761 | ₩7,338 | ₩7,620 | +2.16% | 96.7만 |
|---|
| 2025.11.20 | ₩7,459 | ₩7,707 | ₩7,331 | ₩7,459 | 0.00% | 178.4만 |
|---|
| 2025.11.19 | ₩7,325 | ₩7,472 | ₩7,137 | ₩7,298 | -0.37% | 157.2만 |
|---|
| 2025.11.18 | ₩7,231 | ₩7,513 | ₩7,191 | ₩7,378 | +2.04% | 106.3만 |
|---|
| 2025.11.17 | ₩7,459 | ₩7,647 | ₩7,311 | ₩7,365 | -1.26% | 108.4만 |
|---|
| 2025.11.14 | ₩7,191 | ₩7,861 | ₩7,191 | ₩7,553 | +5.04% | 125.9만 |
|---|
| 2025.11.13 | ₩7,580 | ₩7,647 | ₩7,285 | ₩7,338 | -3.19% | 112.6만 |
|---|
| 2025.11.12 | ₩7,647 | ₩7,835 | ₩7,606 | ₩7,660 | +0.18% | 131.9만 |
|---|
| 2025.11.11 | ₩7,177 | ₩7,694 | ₩7,149 | ₩7,660 | +6.73% | 118.7만 |
|---|
| 2025.11.10 | ₩7,110 | ₩7,264 | ₩7,003 | ₩7,204 | +1.32% | 157만 |
|---|
| 2025.11.07 | ₩6,855 | ₩6,916 | ₩6,459 | ₩6,882 | +0.39% | 169.3만 |
|---|
| 2025.11.06 | ₩6,882 | ₩7,560 | ₩6,667 | ₩6,869 | -0.19% | 165.7만 |
|---|
| 2025.11.05 | ₩6,922 | ₩7,258 | ₩6,882 | ₩7,244 | +4.65% | 110.6만 |
|---|
| 2025.11.04 | ₩7,392 | ₩7,405 | ₩6,976 | ₩7,043 | -4.72% | 150.7만 |
|---|
| 2025.11.03 | ₩7,928 | ₩8,009 | ₩7,378 | ₩7,513 | -5.25% | 152.4만 |
|---|
| 2025.10.31 | ₩7,875 | ₩8,022 | ₩7,727 | ₩7,996 | +1.53% | 100.6만 |
|---|
| 2025.10.30 | ₩7,794 | ₩8,212 | ₩7,761 | ₩7,955 | +2.07% | 132만 |
|---|
| 2025.10.29 | ₩8,653 | ₩8,720 | ₩7,875 | ₩7,928 | -8.37% | 151.7만 |
|---|
| 2025.10.28 | ₩8,250 | ₩8,794 | ₩8,237 | ₩8,626 | +4.55% | 164.9만 |
|---|
| 2025.10.27 | ₩8,022 | ₩8,317 | ₩7,935 | ₩8,304 | +3.51% | 98.7만 |
|---|
| 2025.10.24 | ₩7,848 | ₩8,083 | ₩7,794 | ₩8,022 | +2.22% | 141.5만 |
|---|
| 2025.10.23 | ₩8,170 | ₩8,304 | ₩7,707 | ₩7,754 | -5.09% | 466.3만 |
|---|
| 2025.10.22 | ₩8,331 | ₩8,438 | ₩8,157 | ₩8,210 | -1.45% | 129.3만 |
|---|
| 2025.10.21 | ₩8,425 | ₩8,639 | ₩8,210 | ₩8,411 | -0.16% | 101만 |
|---|
| 2025.10.20 | ₩7,996 | ₩8,452 | ₩7,781 | ₩8,411 | +5.20% | 169.8만 |
|---|
| 2025.10.17 | ₩7,727 | ₩7,982 | ₩7,660 | ₩7,754 | +0.35% | 107.2만 |
|---|
| 2025.10.16 | ₩8,183 | ₩8,277 | ₩7,767 | ₩7,781 | -4.92% | 102.4만 |
|---|
| 2025.10.15 | ₩7,687 | ₩8,157 | ₩7,648 | ₩8,143 | +5.93% | 122.9만 |
|---|
| 2025.10.14 | ₩7,875 | ₩7,875 | ₩7,660 | ₩7,674 | -2.56% | 63.3만 |
|---|
| 2025.10.13 | ₩7,835 | ₩7,982 | ₩7,675 | ₩7,861 | +0.34% | 78.3만 |
|---|
| 2025.10.10 | ₩8,056 | ₩8,190 | ₩7,687 | ₩7,781 | -3.41% | 119.7만 |
|---|