시장 데이터를 불러오는 중
전체 종목
Virco Manufacturing Corporation - Common Stock 과거 주가
Virco Manufacturing Corporation - Common Stock · VIRC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virco Manufacturing Corporation - Common Stock · VIRC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,831 | ₩9,380 | ₩8,576 | ₩8,683 | -1.67% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩8,616 | ₩8,898 | ₩8,576 | ₩8,724 | +1.24% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩8,429 | ₩9,206 | ₩8,362 | ₩8,710 | +3.34% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩8,308 | ₩8,697 | ₩8,161 | ₩8,362 | +0.65% | 16.5만 |
| 2026.09.08–2026.09.11 | ₩8,737 | ₩8,737 | ₩8,013 | ₩8,308 | -4.91% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩7,866 | ₩8,737 | ₩7,866 | ₩8,737 | +11.07% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩7,920 | ₩8,188 | ₩7,893 | ₩7,920 | 0.00% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,121 |
| ₩7,839 |
| ₩7,960 |
| -0.50% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩8,188 | ₩8,308 | ₩7,826 | ₩8,107 | -0.98% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,121 | ₩8,322 | ₩8,027 | ₩8,201 | +0.99% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,054 | ₩8,255 | ₩7,759 | ₩8,107 | +0.67% | 26.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,268 | ₩8,268 | ₩7,933 | ₩8,040 | -2.76% | 16.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,496 | ₩8,590 | ₩8,000 | ₩8,268 | -2.68% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,429 | ₩8,616 | ₩7,987 | ₩8,523 | +1.11% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,375 | ₩8,724 | ₩8,040 | ₩8,482 | +1.28% | 27.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,161 | ₩9,179 | ₩8,134 | ₩8,335 | +2.13% | 178.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,710 | ₩8,871 | ₩8,134 | ₩8,201 | -5.85% | 18.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,960 | ₩8,791 | ₩7,853 | ₩8,683 | +9.09% | 24.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,027 | ₩8,268 | ₩7,290 | ₩7,812 | -2.67% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,987 | ₩8,188 | ₩7,839 | ₩8,080 | +1.17% | 14.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,054 | ₩8,214 | ₩7,853 | ₩8,013 | -0.50% | 15.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,094 | ₩8,268 | ₩7,973 | ₩8,080 | -0.17% | 23.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,107 | ₩8,375 | ₩7,987 | ₩8,121 | +0.17% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,121 | ₩8,348 | ₩8,040 | ₩8,121 | 0.00% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,509 | ₩8,643 | ₩8,027 | ₩8,188 | -3.78% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,384 | ₩8,643 | ₩7,263 | ₩8,536 | +15.61% | 30.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,281 | ₩8,389 | ₩6,915 | ₩7,531 | -9.06% | 26.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,362 | ₩8,469 | ₩7,973 | ₩8,255 | -1.28% | 9.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,067 | ₩8,496 | ₩7,933 | ₩8,348 | +3.49% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,576 | ₩8,576 | ₩7,705 | ₩7,920 | -7.66% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,201 | ₩8,603 | ₩7,960 | ₩8,523 | +3.92% | 24.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,389 | ₩8,536 | ₩8,161 | ₩8,375 | -0.16% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,214 | ₩8,764 | ₩8,107 | ₩8,509 | +3.59% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,429 | ₩8,523 | ₩8,147 | ₩8,281 | -1.75% | 15.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,750 | ₩8,791 | ₩8,040 | ₩8,429 | -3.68% | 25.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,313 | ₩9,541 | ₩8,415 | ₩8,710 | -6.47% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,590 | ₩9,394 | ₩8,201 | ₩9,367 | +9.05% | 38.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,509 | ₩9,018 | ₩8,268 | ₩8,590 | +0.94% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,804 | ₩8,898 | ₩8,335 | ₩8,549 | -2.89% | 22.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,389 | ₩8,898 | ₩8,389 | ₩8,844 | +5.43% | 23.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,442 | ₩8,670 | ₩8,308 | ₩8,442 | 0.00% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,576 | ₩8,697 | ₩8,375 | ₩8,616 | +0.47% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,059 | ₩9,072 | ₩8,496 | ₩8,590 | -5.18% | 38만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,067 | ₩9,688 | ₩8,054 | ₩9,018 | +11.79% | 49.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,246 | ₩9,997 | ₩9,246 | ₩9,863 | +6.67% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,233 | ₩9,554 | ₩9,126 | ₩9,434 | +2.18% | 13.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,112 | ₩9,233 | ₩8,603 | ₩9,219 | +1.18% | 28.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,206 | ₩9,809 | ₩9,059 | ₩9,300 | +1.02% | 21.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,849 | ₩9,849 | ₩9,018 | ₩9,152 | -7.07% | 32.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,104 | ₩10,117 | ₩9,487 | ₩9,809 | -2.92% | 33.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,889 | ₩10,198 | ₩9,796 | ₩10,010 | +1.22% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,112 | ₩10,050 | ₩8,911 | ₩9,782 | +7.35% | 49.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,152 | ₩9,447 | ₩8,938 | ₩8,965 | -2.05% | 7.4만 |
|---|