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 | ₩8,832 | ₩9,381 | ₩8,577 | ₩8,684 | -1.67% | 11.5만 |
| 2026.09.28–2026.10.02 | ₩8,617 | ₩8,899 | ₩8,577 | ₩8,725 | +1.24% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩8,430 | ₩9,207 | ₩8,363 | ₩8,711 | +3.34% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩8,309 | ₩8,698 | ₩8,162 | ₩8,363 | +0.65% | 16.5만 |
| 2026.09.08–2026.09.11 | ₩8,738 | ₩8,738 | ₩8,014 | ₩8,309 | -4.91% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩7,867 | ₩8,738 | ₩7,867 | ₩8,738 | +11.07% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩7,920 | ₩8,188 | ₩7,894 | ₩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 |
| ₩7,840 |
| ₩7,961 |
| -0.50% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩8,188 | ₩8,309 | ₩7,827 | ₩8,108 | -0.98% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,121 | ₩8,322 | ₩8,028 | ₩8,202 | +0.99% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,054 | ₩8,255 | ₩7,760 | ₩8,108 | +0.67% | 26.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,269 | ₩8,269 | ₩7,934 | ₩8,041 | -2.76% | 16.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,497 | ₩8,590 | ₩8,001 | ₩8,269 | -2.68% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,430 | ₩8,617 | ₩7,987 | ₩8,523 | +1.11% | 20.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,376 | ₩8,725 | ₩8,041 | ₩8,483 | +1.28% | 27.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,162 | ₩9,180 | ₩8,135 | ₩8,336 | +2.13% | 178.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,711 | ₩8,872 | ₩8,135 | ₩8,202 | -5.85% | 18.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,961 | ₩8,792 | ₩7,853 | ₩8,684 | +9.09% | 24.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,028 | ₩8,269 | ₩7,291 | ₩7,813 | -2.67% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,987 | ₩8,188 | ₩7,840 | ₩8,081 | +1.17% | 14.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,054 | ₩8,215 | ₩7,853 | ₩8,014 | -0.50% | 15.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,095 | ₩8,269 | ₩7,974 | ₩8,081 | -0.17% | 23.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,108 | ₩8,376 | ₩7,987 | ₩8,121 | +0.17% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,121 | ₩8,349 | ₩8,041 | ₩8,121 | 0.00% | 13.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,510 | ₩8,644 | ₩8,028 | ₩8,188 | -3.78% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,384 | ₩8,644 | ₩7,264 | ₩8,537 | +15.61% | 30.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,282 | ₩8,389 | ₩6,915 | ₩7,532 | -9.06% | 26.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,363 | ₩8,470 | ₩7,974 | ₩8,255 | -1.28% | 9.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,068 | ₩8,497 | ₩7,934 | ₩8,349 | +3.49% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,577 | ₩8,577 | ₩7,706 | ₩7,920 | -7.66% | 20.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,202 | ₩8,604 | ₩7,961 | ₩8,523 | +3.92% | 24.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,389 | ₩8,537 | ₩8,162 | ₩8,376 | -0.16% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,215 | ₩8,765 | ₩8,108 | ₩8,510 | +3.59% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,430 | ₩8,523 | ₩8,148 | ₩8,282 | -1.75% | 15.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,751 | ₩8,792 | ₩8,041 | ₩8,430 | -3.68% | 25.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,314 | ₩9,542 | ₩8,416 | ₩8,711 | -6.47% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,590 | ₩9,395 | ₩8,202 | ₩9,368 | +9.05% | 38.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,510 | ₩9,019 | ₩8,269 | ₩8,590 | +0.94% | 15.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,805 | ₩8,899 | ₩8,336 | ₩8,550 | -2.89% | 22.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,389 | ₩8,899 | ₩8,389 | ₩8,845 | +5.43% | 23.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,443 | ₩8,671 | ₩8,309 | ₩8,443 | 0.00% | 19.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,577 | ₩8,698 | ₩8,376 | ₩8,617 | +0.47% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,060 | ₩9,073 | ₩8,497 | ₩8,590 | -5.18% | 38만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,068 | ₩9,689 | ₩8,054 | ₩9,019 | +11.79% | 49.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,247 | ₩9,998 | ₩9,247 | ₩9,864 | +6.67% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,234 | ₩9,555 | ₩9,127 | ₩9,435 | +2.18% | 13.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,113 | ₩9,234 | ₩8,604 | ₩9,220 | +1.18% | 28.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,207 | ₩9,810 | ₩9,060 | ₩9,301 | +1.02% | 21.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,850 | ₩9,850 | ₩9,019 | ₩9,153 | -7.07% | 32.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,105 | ₩10,118 | ₩9,488 | ₩9,810 | -2.92% | 33.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,890 | ₩10,199 | ₩9,797 | ₩10,011 | +1.22% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,113 | ₩10,051 | ₩8,912 | ₩9,783 | +7.35% | 49.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,153 | ₩9,448 | ₩8,939 | ₩8,966 | -2.05% | 7.4만 |
|---|