시장 데이터를 불러오는 중
전체 종목
바이랙스 바이오랩스 그룹 과거 주가
Virax Biolabs Group Limited - Ordinary Shares · VRAX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virax Biolabs Group Limited - Ordinary Shares · VRAX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,569 | ₩2,595 | ₩2,422 | ₩2,502 | -2.60% | 8.8만 |
| 2026.10.08 | — | — | — | ₩2,662 | — | — |
| 2026.10.05 | — | — | — | ₩3,211 | — | — |
| 2026.10.02 | — | — | — | ₩2,943 | — | — |
| 2026.09.30 | — | — | — | ₩2,930 | — | — |
| 2026.09.28 | — | — | — | ₩3,137 | — | — |
| 2026.09.01 | ₩3,773 | ₩3,793 | ₩3,425 | ₩3,478 | -7.80% | 8.6만 |
| 2026.08.31 | ₩3,907 | ₩3,907 | ₩3,706 | ₩3,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.42% |
| 1.7만 |
| 2026.08.28 | ₩3,866 | ₩3,940 | ₩3,679 | ₩3,773 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,746 | ₩3,947 | ₩3,639 | ₩3,933 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,840 | ₩3,933 | ₩3,652 | ₩3,706 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,014 | ₩4,014 | ₩3,880 | ₩3,893 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,201 | ₩4,268 | ₩3,880 | ₩4,014 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,696 | ₩4,696 | ₩4,201 | ₩4,268 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,281 | ₩4,870 | ₩4,147 | ₩4,616 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,335 | ₩5,740 | ₩3,759 | ₩4,254 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,719 | ₩3,773 | ₩3,693 | ₩3,693 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,759 | ₩3,793 | ₩3,746 | ₩3,759 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,812 | ₩3,866 | ₩3,719 | ₩3,826 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,693 | ₩3,866 | ₩3,626 | ₩3,773 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,866 | ₩3,866 | ₩3,693 | ₩3,719 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,786 | ₩3,893 | ₩3,786 | ₩3,840 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,000 | ₩4,000 | ₩3,733 | ₩3,853 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,759 | ₩3,988 | ₩3,626 | ₩3,987 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,693 | ₩3,889 | ₩3,666 | ₩3,706 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,147 | ₩4,147 | ₩3,800 | ₩3,893 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,800 | ₩4,107 | ₩3,800 | ₩3,987 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,505 | ₩3,933 | ₩3,413 | ₩3,933 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,719 | ₩3,802 | ₩3,452 | ₩3,505 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,947 | ₩3,947 | ₩3,679 | ₩3,746 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,893 | ₩4,067 | ₩3,853 | ₩3,920 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,067 | ₩4,089 | ₩3,759 | ₩3,866 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,254 | ₩4,399 | ₩4,014 | ₩4,147 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,241 | ₩4,268 | ₩4,161 | ₩4,268 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,723 | ₩4,749 | ₩4,161 | ₩4,268 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,017 | ₩5,137 | ₩4,870 | ₩4,870 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,151 | ₩5,285 | ₩4,993 | ₩5,191 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,964 | ₩5,499 | ₩4,816 | ₩5,204 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,897 | ₩5,204 | ₩4,709 | ₩5,071 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,897 | ₩5,512 | ₩4,629 | ₩5,218 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,950 | ₩4,964 | ₩4,442 | ₩4,616 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,365 | ₩5,566 | ₩4,770 | ₩5,004 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,071 | ₩6,176 | ₩4,897 | ₩5,445 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,582 | ₩6,636 | ₩5,365 | ₩5,459 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,837 | ₩17,647 | ₩7,844 | ₩8,509 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,040 | ₩4,415 | ₩3,907 | ₩4,254 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,201 | ₩4,501 | ₩4,040 | ₩4,067 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,947 | ₩4,174 | ₩3,800 | ₩4,161 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,612 | ₩4,188 | ₩3,592 | ₩4,188 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,706 | ₩4,147 | ₩3,438 | ₩3,666 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,295 | ₩4,736 | ₩3,933 | ₩3,933 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,214 | ₩4,937 | ₩4,201 | ₩4,361 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,295 | ₩6,355 | ₩3,679 | ₩4,161 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,515 | ₩4,683 | ₩4,415 | ₩4,515 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,616 | ₩5,017 | ₩4,081 | ₩4,415 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,385 | ₩5,519 | ₩5,184 | ₩5,184 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,686 | ₩5,786 | ₩5,352 | ₩5,452 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,820 | ₩5,987 | ₩5,352 | ₩5,786 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,352 | ₩5,786 | ₩5,218 | ₩5,653 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,519 | ₩5,619 | ₩5,184 | ₩5,251 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,188 | ₩6,489 | ₩5,786 | ₩5,786 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩5,987 | ₩6,221 | ₩5,786 | ₩6,154 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,020 | ₩6,288 | ₩5,719 | ₩6,087 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,121 | ₩6,355 | ₩5,753 | ₩5,920 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,388 | ₩6,589 | ₩5,820 | ₩6,288 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,656 | ₩6,990 | ₩6,388 | ₩6,990 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,656 | ₩7,124 | ₩6,288 | ₩7,124 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,656 | ₩7,425 | ₩6,422 | ₩6,623 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,091 | ₩8,027 | ₩6,154 | ₩8,027 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,920 | ₩7,325 | ₩5,753 | ₩7,225 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,355 | ₩6,388 | ₩5,619 | ₩5,987 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,689 | ₩6,689 | ₩5,786 | ₩6,321 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,957 | ₩7,158 | ₩6,154 | ₩7,091 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,124 | ₩7,693 | ₩6,723 | ₩7,325 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩8,997 | ₩9,532 | ₩7,191 | ₩7,592 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,770 | ₩11,439 | ₩9,064 | ₩9,298 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,369 | ₩11,706 | ₩8,696 | ₩10,235 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,228 | ₩12,308 | ₩8,195 | ₩10,670 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,840 | ₩12,710 | ₩8,763 | ₩10,335 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,134 | ₩17,861 | ₩7,526 | ₩7,860 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,749 | ₩5,184 | ₩4,515 | ₩5,151 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,415 | ₩4,917 | ₩4,382 | ₩4,683 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,683 | ₩4,850 | ₩4,348 | ₩4,683 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,017 | ₩5,352 | ₩4,683 | ₩4,850 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,853 | ₩6,355 | ₩4,783 | ₩4,984 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,084 | ₩5,753 | ₩4,683 | ₩5,719 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,348 | ₩4,716 | ₩4,248 | ₩4,515 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,181 | ₩4,448 | ₩4,014 | ₩4,214 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,248 | ₩4,482 | ₩4,014 | ₩4,081 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,348 | ₩4,515 | ₩4,214 | ₩4,382 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,382 | ₩4,515 | ₩4,181 | ₩4,415 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,448 | ₩4,482 | ₩4,047 | ₩4,482 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,415 | ₩4,549 | ₩4,248 | ₩4,515 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,616 | ₩4,683 | ₩4,181 | ₩4,482 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,984 | ₩4,984 | ₩4,582 | ₩4,716 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,084 | ₩5,352 | ₩4,917 | ₩5,352 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,415 | ₩6,020 | ₩4,382 | ₩5,318 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,515 | ₩4,515 | ₩4,348 | ₩4,515 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,716 | ₩4,749 | ₩4,114 | ₩4,382 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,749 | ₩4,917 | ₩4,716 | ₩4,749 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,950 | ₩5,017 | ₩4,482 | ₩5,017 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,850 | ₩5,318 | ₩4,850 | ₩5,084 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,616 | ₩5,352 | ₩4,616 | ₩5,218 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,883 | ₩5,218 | ₩4,415 | ₩4,950 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,087 | ₩6,522 | ₩5,050 | ₩5,552 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,415 | ₩4,549 | ₩3,345 | ₩3,478 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,482 | ₩4,917 | ₩4,248 | ₩4,515 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,318 | ₩7,291 | ₩4,616 | ₩5,017 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,883 | ₩5,017 | ₩4,348 | ₩4,683 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,352 | ₩5,418 | ₩5,017 | ₩5,117 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,054 | ₩7,024 | ₩5,385 | ₩5,820 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,455 | ₩6,857 | ₩5,519 | ₩6,623 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,228 | ₩9,365 | ₩6,689 | ₩7,358 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,318 | ₩5,653 | ₩5,318 | ₩5,452 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,920 | ₩6,020 | ₩5,084 | ₩5,318 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,255 | ₩6,255 | ₩5,786 | ₩5,786 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,388 | ₩6,388 | ₩6,020 | ₩6,188 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,321 | ₩6,522 | ₩5,786 | ₩5,954 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,887 | ₩6,020 | ₩5,786 | ₩5,920 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,154 | ₩6,288 | ₩5,786 | ₩5,786 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,255 | ₩6,556 | ₩6,020 | ₩6,087 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,957 | ₩6,990 | ₩6,288 | ₩6,288 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,489 | ₩6,857 | ₩6,355 | ₩6,790 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,188 | ₩6,689 | ₩6,020 | ₩6,221 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,024 | ₩7,024 | ₩6,388 | ₩6,388 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,024 | ₩7,024 | ₩6,321 | ₩6,556 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩6,990 | ₩7,024 | ₩6,790 | ₩6,790 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,857 | ₩7,358 | ₩6,756 | ₩6,790 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,291 | ₩7,459 | ₩6,623 | ₩6,689 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,857 | ₩7,358 | ₩6,857 | ₩7,191 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩6,990 | ₩7,358 | ₩6,924 | ₩6,924 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,890 | ₩7,358 | ₩6,689 | ₩6,990 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,225 | ₩7,358 | ₩6,422 | ₩6,790 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,358 | ₩7,827 | ₩7,124 | ₩7,358 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,258 | ₩7,860 | ₩7,225 | ₩7,626 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,027 | ₩8,027 | ₩7,258 | ₩7,392 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,358 | ₩8,328 | ₩7,358 | ₩8,094 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,957 | ₩7,827 | ₩6,957 | ₩7,158 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,392 | ₩7,392 | ₩6,723 | ₩6,890 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,492 | ₩7,693 | ₩7,024 | ₩7,124 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,191 | ₩8,295 | ₩7,191 | ₩7,526 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,857 | ₩7,860 | ₩6,689 | ₩7,291 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,124 | ₩7,358 | ₩6,689 | ₩6,689 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,756 | ₩7,358 | ₩6,756 | ₩6,924 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,358 | ₩7,693 | ₩6,857 | ₩6,990 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,760 | ₩8,094 | ₩7,258 | ₩7,258 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,726 | ₩8,696 | ₩7,726 | ₩7,760 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,693 | ₩8,027 | ₩7,626 | ₩7,693 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,693 | ₩8,228 | ₩7,358 | ₩7,592 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,893 | ₩8,027 | ₩7,392 | ₩7,425 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,332 | ₩9,332 | ₩8,161 | ₩8,295 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,332 | ₩9,532 | ₩8,863 | ₩8,930 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,031 | ₩9,365 | ₩8,797 | ₩9,098 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,365 | ₩9,466 | ₩9,031 | ₩9,466 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,700 | ₩9,700 | ₩9,031 | ₩9,532 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,365 | ₩9,700 | ₩9,198 | ₩9,700 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,566 | ₩9,700 | ₩9,031 | ₩9,365 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,499 | ₩9,499 | ₩8,897 | ₩9,265 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,332 | ₩9,332 | ₩8,797 | ₩8,797 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,365 | ₩9,700 | ₩9,031 | ₩9,098 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,034 | ₩10,201 | ₩8,529 | ₩9,131 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,034 | ₩10,034 | ₩9,432 | ₩9,566 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,469 | ₩11,038 | ₩10,235 | ₩10,235 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,372 | ₩11,372 | ₩10,502 | ₩10,502 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,703 | ₩12,342 | ₩10,703 | ₩11,138 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,339 | ₩11,372 | ₩10,134 | ₩10,369 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,041 | ₩12,543 | ₩11,439 | ₩11,439 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,509 | ₩13,379 | ₩12,108 | ₩12,108 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,379 | ₩13,546 | ₩12,041 | ₩12,308 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,914 | ₩14,382 | ₩13,546 | ₩13,546 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,646 | ₩14,650 | ₩13,646 | ₩14,081 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,710 | ₩14,650 | ₩12,375 | ₩12,844 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,007 | ₩12,944 | ₩10,870 | ₩12,844 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,041 | ₩17,025 | ₩11,539 | ₩11,573 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,670 | ₩11,874 | ₩10,369 | ₩11,673 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,706 | ₩12,041 | ₩10,870 | ₩10,971 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,208 | ₩12,242 | ₩11,706 | ₩12,007 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,007 | ₩12,375 | ₩11,706 | ₩12,375 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,509 | ₩13,212 | ₩11,706 | ₩11,706 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,710 | ₩13,680 | ₩12,710 | ₩12,877 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,743 | ₩13,747 | ₩12,743 | ₩13,044 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,446 | ₩14,014 | ₩12,911 | ₩12,911 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,379 | ₩14,382 | ₩13,379 | ₩13,513 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,379 | ₩13,713 | ₩13,078 | ₩13,312 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,051 | ₩16,657 | ₩13,713 | ₩13,713 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,817 | ₩15,720 | ₩14,717 | ₩15,185 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,055 | ₩16,055 | ₩14,483 | ₩14,817 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,724 | ₩16,724 | ₩15,386 | ₩16,356 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,392 | ₩17,392 | ₩15,118 | ₩15,687 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,737 | ₩20,837 | ₩17,426 | ₩17,693 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,068 | ₩21,540 | ₩20,068 | ₩21,072 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,339 | ₩21,741 | ₩18,730 | ₩21,540 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,029 | ₩29,099 | ₩17,091 | ₩23,012 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,048 | ₩14,048 | ₩13,044 | ₩13,145 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,379 | ₩13,412 | ₩13,044 | ₩13,078 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,446 | ₩14,382 | ₩13,044 | ₩13,479 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,546 | ₩14,549 | ₩13,212 | ₩13,446 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,178 | ₩13,847 | ₩12,543 | ₩13,546 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,810 | ₩13,847 | ₩12,509 | ₩12,743 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,446 | ₩13,914 | ₩11,706 | ₩12,509 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,285 | ₩15,285 | ₩13,412 | ₩13,446 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,051 | ₩15,218 | ₩14,717 | ₩14,717 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩15,988 | ₩17,359 | ₩15,085 | ₩15,085 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,422 | ₩17,025 | ₩15,820 | ₩15,820 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,389 | ₩17,727 | ₩15,754 | ₩16,422 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,419 | ₩16,724 | ₩15,419 | ₩16,222 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,386 | ₩15,854 | ₩15,386 | ₩15,419 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,486 | ₩15,720 | ₩15,386 | ₩15,620 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,687 | ₩16,389 | ₩15,419 | ₩15,486 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,158 | ₩17,259 | ₩14,717 | ₩16,088 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,790 | ₩18,028 | ₩16,724 | ₩16,724 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,392 | ₩17,392 | ₩16,757 | ₩17,125 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,061 | ₩18,061 | ₩16,757 | ₩17,058 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,764 | ₩19,065 | ₩17,760 | ₩18,128 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,399 | ₩20,035 | ₩18,730 | ₩18,797 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,570 | ₩21,406 | ₩19,366 | ₩19,834 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,068 | ₩20,068 | ₩19,132 | ₩19,968 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,035 | ₩20,035 | ₩19,399 | ₩19,734 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,433 | ₩20,001 | ₩19,399 | ₩19,533 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,235 | ₩20,871 | ₩19,399 | ₩19,566 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,704 | ₩20,737 | ₩19,734 | ₩19,734 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,771 | ₩21,038 | ₩20,102 | ₩20,302 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,440 | ₩22,042 | ₩21,072 | ₩21,406 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,403 | ₩22,276 | ₩20,403 | ₩21,975 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,068 | ₩20,904 | ₩20,068 | ₩20,369 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,771 | ₩23,413 | ₩20,035 | ₩20,570 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,409 | ₩22,409 | ₩20,737 | ₩21,406 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,941 | ₩22,644 | ₩21,640 | ₩22,108 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,540 | ₩22,242 | ₩21,339 | ₩21,774 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,610 | ₩22,711 | ₩21,573 | ₩21,807 | -3.55% | 6.6천 |
|---|
| 2025.10.09 | ₩22,677 | ₩22,811 | ₩21,807 | ₩22,711 | +0.15% | 5.4천 |
|---|
| 2025.10.08 | ₩21,406 | ₩23,078 | ₩21,239 | ₩22,811 | +6.56% | 2.1만 |
|---|
| 2025.10.07 | ₩21,339 | ₩21,941 | ₩21,038 | ₩21,440 | +0.47% | 9.2천 |
|---|
| 2025.10.06 | ₩20,737 | ₩21,172 | ₩20,603 | ₩21,038 | +1.45% | 3.6천 |
|---|
| 2025.10.03 | ₩20,403 | ₩21,205 | ₩20,235 | ₩20,603 | +0.98% | 5.9천 |
|---|
| 2025.10.02 | ₩20,670 | ₩20,737 | ₩20,068 | ₩20,436 | -1.13% | 1.9천 |
|---|
| 2025.10.01 | ₩20,737 | ₩20,971 | ₩20,369 | ₩20,704 | -0.16% | 2.3천 |
|---|
| 2025.09.30 | ₩19,901 | ₩21,072 | ₩19,566 | ₩20,336 | +2.18% | 5.8천 |
|---|
| 2025.09.29 | ₩20,737 | ₩20,804 | ₩19,734 | ₩20,102 | -3.06% | 4.7천 |
|---|
| 2025.09.26 | ₩20,804 | ₩21,005 | ₩19,533 | ₩20,503 | -1.45% | 6.5천 |
|---|
| 2025.09.25 | ₩21,506 | ₩21,573 | ₩20,904 | ₩21,005 | -2.33% | 3.3천 |
|---|
| 2025.09.24 | ₩21,741 | ₩22,409 | ₩21,072 | ₩21,306 | -2.00% | 2천 |
|---|
| 2025.09.23 | ₩21,406 | ₩22,510 | ₩21,072 | ₩21,640 | +1.09% | 1.5만 |
|---|
| 2025.09.22 | ₩20,737 | ₩21,072 | ₩20,403 | ₩20,737 | 0.00% | 4.6천 |
|---|
| 2025.09.19 | ₩20,670 | ₩21,406 | ₩20,670 | ₩21,005 | +1.62% | 6.2천 |
|---|
| 2025.09.18 | ₩21,072 | ₩21,640 | ₩20,503 | ₩21,540 | +2.22% | 9.7천 |
|---|
| 2025.09.17 | ₩20,570 | ₩21,072 | ₩19,734 | ₩20,403 | -0.81% | 1.2만 |
|---|
| 2025.09.16 | ₩21,741 | ₩23,346 | ₩20,035 | ₩21,072 | -3.08% | 13.4만 |
|---|
| 2025.09.15 | ₩20,068 | ₩22,811 | ₩20,068 | ₩21,607 | +7.67% | 3.5만 |
|---|
| 2025.09.12 | ₩19,065 | ₩19,968 | ₩19,065 | ₩19,934 | +4.56% | 1.8천 |
|---|
| 2025.09.11 | ₩19,132 | ₩19,566 | ₩18,061 | ₩19,399 | +1.40% | 6.9천 |
|---|
| 2025.09.10 | ₩19,031 | ₩19,700 | ₩18,730 | ₩19,399 | +1.93% | 2.8천 |
|---|
| 2025.09.09 | ₩18,697 | ₩19,667 | ₩18,463 | ₩19,533 | +4.47% | 5.9천 |
|---|
| 2025.09.08 | ₩18,730 | ₩19,633 | ₩17,727 | ₩19,098 | +1.96% | 6.1천 |
|---|
| 2025.09.05 | ₩21,306 | ₩21,306 | ₩17,392 | ₩18,898 | -11.30% | 3.7만 |
|---|
| 2025.09.04 | ₩19,399 | ₩21,573 | ₩19,299 | ₩20,302 | +4.66% | 7천 |
|---|
| 2025.09.03 | ₩19,399 | ₩20,737 | ₩18,730 | ₩20,202 | +4.14% | 1만 |
|---|