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 | ₩8,838 | ₩9,388 | ₩8,583 | ₩8,690 | -1.67% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩8,623 | ₩8,905 | ₩8,583 | ₩8,731 | +1.24% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩8,436 | ₩9,213 | ₩8,368 | ₩8,717 | +3.34% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩8,315 | ₩8,704 | ₩8,167 | ₩8,368 | +0.65% | 16.5만 |
| 2026.09.08–2026.09.11 | ₩8,744 | ₩8,744 | ₩8,020 | ₩8,315 | -4.91% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩7,872 | ₩8,744 | ₩7,872 | ₩8,744 | +11.07% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩7,926 | ₩8,194 | ₩7,899 | ₩7,926 | 0.00% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,127 |
| ₩7,845 |
| ₩7,966 |
| -0.50% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩8,194 | ₩8,315 | ₩7,832 | ₩8,114 | -0.98% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,127 | ₩8,328 | ₩8,033 | ₩8,208 | +0.99% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,060 | ₩8,261 | ₩7,765 | ₩8,114 | +0.67% | 26.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,275 | ₩8,275 | ₩7,939 | ₩8,047 | -2.76% | 16.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,503 | ₩8,596 | ₩8,006 | ₩8,275 | -2.68% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,436 | ₩8,623 | ₩7,993 | ₩8,529 | +1.11% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,382 | ₩8,731 | ₩8,047 | ₩8,489 | +1.28% | 27.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,167 | ₩9,187 | ₩8,140 | ₩8,342 | +2.13% | 178.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,717 | ₩8,878 | ₩8,140 | ₩8,208 | -5.85% | 18.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,966 | ₩8,798 | ₩7,859 | ₩8,690 | +9.09% | 24.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,033 | ₩8,275 | ₩7,296 | ₩7,819 | -2.67% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,993 | ₩8,194 | ₩7,845 | ₩8,087 | +1.17% | 14.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,060 | ₩8,221 | ₩7,859 | ₩8,020 | -0.50% | 15.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,100 | ₩8,275 | ₩7,980 | ₩8,087 | -0.17% | 23.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,114 | ₩8,382 | ₩7,993 | ₩8,127 | +0.17% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,127 | ₩8,355 | ₩8,047 | ₩8,127 | 0.00% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,516 | ₩8,650 | ₩8,033 | ₩8,194 | -3.78% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,389 | ₩8,650 | ₩7,269 | ₩8,543 | +15.61% | 30.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,288 | ₩8,395 | ₩6,920 | ₩7,537 | -9.06% | 26.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,368 | ₩8,476 | ₩7,980 | ₩8,261 | -1.28% | 9.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,073 | ₩8,503 | ₩7,939 | ₩8,355 | +3.49% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,583 | ₩8,583 | ₩7,711 | ₩7,926 | -7.66% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,208 | ₩8,610 | ₩7,966 | ₩8,529 | +3.92% | 24.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,395 | ₩8,543 | ₩8,167 | ₩8,382 | -0.16% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,221 | ₩8,771 | ₩8,114 | ₩8,516 | +3.59% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,436 | ₩8,529 | ₩8,154 | ₩8,288 | -1.75% | 15.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,757 | ₩8,798 | ₩8,047 | ₩8,436 | -3.68% | 25.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,321 | ₩9,549 | ₩8,422 | ₩8,717 | -6.47% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,596 | ₩9,401 | ₩8,208 | ₩9,374 | +9.05% | 38.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,516 | ₩9,026 | ₩8,275 | ₩8,596 | +0.94% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,811 | ₩8,905 | ₩8,342 | ₩8,556 | -2.89% | 22.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,395 | ₩8,905 | ₩8,395 | ₩8,851 | +5.43% | 23.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,449 | ₩8,677 | ₩8,315 | ₩8,449 | 0.00% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,583 | ₩8,704 | ₩8,382 | ₩8,623 | +0.47% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,066 | ₩9,079 | ₩8,503 | ₩8,596 | -5.18% | 38만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,073 | ₩9,696 | ₩8,060 | ₩9,026 | +11.79% | 49.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,254 | ₩10,005 | ₩9,254 | ₩9,870 | +6.67% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,240 | ₩9,562 | ₩9,133 | ₩9,441 | +2.18% | 13.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,119 | ₩9,240 | ₩8,610 | ₩9,227 | +1.18% | 28.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,213 | ₩9,817 | ₩9,066 | ₩9,307 | +1.02% | 21.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,857 | ₩9,857 | ₩9,026 | ₩9,160 | -7.07% | 32.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,112 | ₩10,125 | ₩9,495 | ₩9,817 | -2.92% | 33.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,897 | ₩10,206 | ₩9,803 | ₩10,018 | +1.22% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,119 | ₩10,058 | ₩8,918 | ₩9,790 | +7.35% | 49.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,160 | ₩9,455 | ₩8,945 | ₩8,972 | -2.05% | 7.4만 |
|---|