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 | ₩2,573 | ₩2,600 | ₩2,426 | ₩2,506 | -2.60% | 8.8만 |
| 2026.10.08 | ₩2,855 | ₩2,855 | ₩2,587 | ₩2,667 | -6.57% | 5.1만 |
| 2026.10.07 | ₩2,707 | ₩2,922 | ₩2,453 | ₩2,828 | +4.46% | 27.2만 |
| 2026.10.06 | ₩3,123 | ₩3,123 | ₩2,453 | ₩2,721 | -12.88% | 31.1만 |
| 2026.10.05 | ₩3,391 | ₩4,476 | ₩2,895 | ₩3,216 | -5.14% | 289.5만 |
| 2026.10.02 | ₩2,962 | ₩3,015 | ₩2,855 | ₩2,948 | -0.45% | 2만 |
| 2026.10.01 | ₩2,922 | ₩3,182 | ₩2,922 | ₩3,002 | +2.75% | 3.1만 |
| 2026.09.30 | ₩3,015 | ₩3,042 | ₩2,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,927 |
| -2.93% |
| 2만 |
| 2026.09.29 | ₩3,042 | ₩3,210 | ₩2,734 | ₩2,989 | -1.76% | 9.4만 |
|---|
| 2026.09.28 | ₩3,149 | ₩3,149 | ₩3,082 | ₩3,101 | -1.53% | 5.5천 |
|---|
| 2026.09.25 | ₩3,190 | ₩3,484 | ₩3,190 | ₩3,210 | +0.63% | 1.3만 |
|---|
| 2026.09.24 | ₩3,052 | ₩3,310 | ₩3,052 | ₩3,270 | +7.16% | 2.1만 |
|---|
| 2026.09.23 | ₩3,377 | ₩3,484 | ₩3,350 | ₩3,417 | +1.19% | 1.4만 |
|---|
| 2026.09.22 | ₩3,190 | ₩3,551 | ₩3,062 | ₩3,350 | +5.04% | 5.1만 |
|---|
| 2026.09.21 | ₩3,324 | ₩3,404 | ₩2,875 | ₩3,096 | -6.85% | 7.1만 |
|---|
| 2026.09.18 | ₩3,350 | ₩3,458 | ₩3,337 | ₩3,404 | +1.60% | 1.5만 |
|---|
| 2026.09.17 | ₩3,391 | ₩3,484 | ₩3,350 | ₩3,391 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩3,471 | ₩3,471 | ₩3,283 | ₩3,337 | -3.86% | 2.4만 |
|---|
| 2026.09.15 | ₩3,565 | ₩3,719 | ₩3,458 | ₩3,471 | -2.63% | 2.4만 |
|---|
| 2026.09.14 | ₩3,471 | ₩3,685 | ₩3,458 | ₩3,498 | +0.77% | 2.9만 |
|---|
| 2026.09.11 | ₩3,712 | ₩3,806 | ₩3,484 | ₩3,578 | -3.61% | 3.7만 |
|---|
| 2026.09.10 | ₩3,659 | ₩3,913 | ₩3,618 | ₩3,820 | +4.40% | 7.2만 |
|---|
| 2026.09.09 | ₩3,565 | ₩3,699 | ₩3,525 | ₩3,659 | +2.63% | 3.8만 |
|---|
| 2026.09.08 | ₩3,484 | ₩3,565 | ₩3,431 | ₩3,525 | +1.15% | 2.9만 |
|---|
| 2026.09.04 | ₩3,404 | ₩3,531 | ₩3,404 | ₩3,518 | +3.35% | 2.2만 |
|---|
| 2026.09.03 | ₩3,518 | ₩3,605 | ₩3,377 | ₩3,431 | -2.48% | 4만 |
|---|
| 2026.09.02 | ₩3,431 | ₩3,498 | ₩3,404 | ₩3,411 | -0.59% | 2.4만 |
|---|
| 2026.09.01 | ₩3,779 | ₩3,799 | ₩3,431 | ₩3,484 | -7.80% | 8.6만 |
|---|
| 2026.08.31 | ₩3,913 | ₩3,913 | ₩3,712 | ₩3,779 | -3.42% | 1.7만 |
|---|
| 2026.08.28 | ₩3,873 | ₩3,947 | ₩3,685 | ₩3,779 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,753 | ₩3,954 | ₩3,645 | ₩3,940 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,846 | ₩3,940 | ₩3,659 | ₩3,712 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,021 | ₩4,021 | ₩3,887 | ₩3,900 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,208 | ₩4,275 | ₩3,887 | ₩4,021 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,704 | ₩4,704 | ₩4,208 | ₩4,275 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,289 | ₩4,878 | ₩4,155 | ₩4,624 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,342 | ₩5,749 | ₩3,766 | ₩4,262 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,726 | ₩3,779 | ₩3,699 | ₩3,699 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,766 | ₩3,799 | ₩3,753 | ₩3,766 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,818 | ₩3,873 | ₩3,726 | ₩3,833 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,699 | ₩3,873 | ₩3,632 | ₩3,779 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,873 | ₩3,873 | ₩3,699 | ₩3,726 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,793 | ₩3,900 | ₩3,793 | ₩3,846 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,007 | ₩4,007 | ₩3,739 | ₩3,860 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,766 | ₩3,995 | ₩3,632 | ₩3,994 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,699 | ₩3,896 | ₩3,672 | ₩3,712 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,155 | ₩4,155 | ₩3,806 | ₩3,900 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,806 | ₩4,114 | ₩3,806 | ₩3,994 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,511 | ₩3,940 | ₩3,419 | ₩3,940 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,726 | ₩3,809 | ₩3,458 | ₩3,511 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,954 | ₩3,954 | ₩3,685 | ₩3,753 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,900 | ₩4,074 | ₩3,860 | ₩3,927 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,074 | ₩4,096 | ₩3,766 | ₩3,873 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,262 | ₩4,407 | ₩4,021 | ₩4,155 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,248 | ₩4,275 | ₩4,168 | ₩4,275 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,731 | ₩4,758 | ₩4,168 | ₩4,275 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,026 | ₩5,146 | ₩4,878 | ₩4,878 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,160 | ₩5,294 | ₩5,002 | ₩5,200 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,972 | ₩5,508 | ₩4,825 | ₩5,213 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,905 | ₩5,213 | ₩4,717 | ₩5,079 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,905 | ₩5,522 | ₩4,637 | ₩5,227 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,959 | ₩4,972 | ₩4,449 | ₩4,624 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,374 | ₩5,575 | ₩4,778 | ₩5,012 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,079 | ₩6,186 | ₩4,905 | ₩5,455 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,594 | ₩6,647 | ₩5,374 | ₩5,468 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,863 | ₩17,677 | ₩7,857 | ₩8,524 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,047 | ₩4,423 | ₩3,913 | ₩4,262 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,208 | ₩4,508 | ₩4,047 | ₩4,074 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,954 | ₩4,181 | ₩3,806 | ₩4,168 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,618 | ₩4,195 | ₩3,598 | ₩4,195 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,712 | ₩4,155 | ₩3,444 | ₩3,672 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,302 | ₩4,744 | ₩3,940 | ₩3,940 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,222 | ₩4,945 | ₩4,208 | ₩4,369 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,302 | ₩6,366 | ₩3,685 | ₩4,168 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,523 | ₩4,691 | ₩4,423 | ₩4,523 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,624 | ₩5,026 | ₩4,088 | ₩4,423 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,394 | ₩5,528 | ₩5,193 | ₩5,193 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,696 | ₩5,796 | ₩5,361 | ₩5,461 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,830 | ₩5,997 | ₩5,361 | ₩5,796 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,361 | ₩5,796 | ₩5,227 | ₩5,662 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,528 | ₩5,629 | ₩5,193 | ₩5,260 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,198 | ₩6,500 | ₩5,796 | ₩5,796 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩5,997 | ₩6,232 | ₩5,796 | ₩6,165 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,031 | ₩6,299 | ₩5,729 | ₩6,098 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,131 | ₩6,366 | ₩5,763 | ₩5,930 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,399 | ₩6,600 | ₩5,830 | ₩6,299 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,667 | ₩7,002 | ₩6,399 | ₩7,002 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,667 | ₩7,136 | ₩6,299 | ₩7,136 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,667 | ₩7,438 | ₩6,433 | ₩6,634 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,103 | ₩8,041 | ₩6,165 | ₩8,041 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,930 | ₩7,337 | ₩5,763 | ₩7,237 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,366 | ₩6,399 | ₩5,629 | ₩5,997 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,701 | ₩6,701 | ₩5,796 | ₩6,332 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,969 | ₩7,170 | ₩6,165 | ₩7,103 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,136 | ₩7,706 | ₩6,734 | ₩7,337 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,013 | ₩9,549 | ₩7,203 | ₩7,606 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,788 | ₩11,459 | ₩9,080 | ₩9,314 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,386 | ₩11,727 | ₩8,711 | ₩10,252 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,242 | ₩12,330 | ₩8,209 | ₩10,688 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,861 | ₩12,732 | ₩8,778 | ₩10,353 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,152 | ₩17,891 | ₩7,539 | ₩7,874 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,758 | ₩5,193 | ₩4,523 | ₩5,160 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,423 | ₩4,925 | ₩4,389 | ₩4,691 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,691 | ₩4,858 | ₩4,356 | ₩4,691 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,026 | ₩5,361 | ₩4,691 | ₩4,858 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,863 | ₩6,366 | ₩4,791 | ₩4,992 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,093 | ₩5,763 | ₩4,691 | ₩5,729 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,356 | ₩4,724 | ₩4,255 | ₩4,523 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,188 | ₩4,456 | ₩4,021 | ₩4,222 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,255 | ₩4,490 | ₩4,021 | ₩4,088 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,356 | ₩4,523 | ₩4,222 | ₩4,389 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,389 | ₩4,523 | ₩4,188 | ₩4,423 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,456 | ₩4,490 | ₩4,054 | ₩4,490 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,423 | ₩4,557 | ₩4,255 | ₩4,523 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,624 | ₩4,691 | ₩4,188 | ₩4,490 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,992 | ₩4,992 | ₩4,590 | ₩4,724 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,093 | ₩5,361 | ₩4,925 | ₩5,361 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,423 | ₩6,031 | ₩4,389 | ₩5,327 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,523 | ₩4,523 | ₩4,356 | ₩4,523 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,724 | ₩4,758 | ₩4,121 | ₩4,389 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,758 | ₩4,925 | ₩4,724 | ₩4,758 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,959 | ₩5,026 | ₩4,490 | ₩5,026 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,858 | ₩5,327 | ₩4,858 | ₩5,093 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,624 | ₩5,361 | ₩4,624 | ₩5,227 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,892 | ₩5,227 | ₩4,423 | ₩4,959 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,098 | ₩6,533 | ₩5,059 | ₩5,562 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,423 | ₩4,557 | ₩3,350 | ₩3,484 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,490 | ₩4,925 | ₩4,255 | ₩4,523 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,327 | ₩7,304 | ₩4,624 | ₩5,026 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,892 | ₩5,026 | ₩4,356 | ₩4,691 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,361 | ₩5,428 | ₩5,026 | ₩5,126 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,064 | ₩7,036 | ₩5,394 | ₩5,830 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,466 | ₩6,868 | ₩5,528 | ₩6,634 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,242 | ₩9,381 | ₩6,701 | ₩7,371 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,327 | ₩5,662 | ₩5,327 | ₩5,461 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,930 | ₩6,031 | ₩5,093 | ₩5,327 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,265 | ₩6,265 | ₩5,796 | ₩5,796 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,399 | ₩6,399 | ₩6,031 | ₩6,198 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,332 | ₩6,533 | ₩5,796 | ₩5,964 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,897 | ₩6,031 | ₩5,796 | ₩5,930 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,165 | ₩6,299 | ₩5,796 | ₩5,796 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,265 | ₩6,567 | ₩6,031 | ₩6,098 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,969 | ₩7,002 | ₩6,299 | ₩6,299 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,500 | ₩6,868 | ₩6,366 | ₩6,801 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,198 | ₩6,701 | ₩6,031 | ₩6,232 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,036 | ₩7,036 | ₩6,399 | ₩6,399 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,036 | ₩7,036 | ₩6,332 | ₩6,567 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩7,002 | ₩7,036 | ₩6,801 | ₩6,801 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,868 | ₩7,371 | ₩6,768 | ₩6,801 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,304 | ₩7,472 | ₩6,634 | ₩6,701 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,868 | ₩7,371 | ₩6,868 | ₩7,203 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩7,002 | ₩7,371 | ₩6,935 | ₩6,935 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,902 | ₩7,371 | ₩6,701 | ₩7,002 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,237 | ₩7,371 | ₩6,433 | ₩6,801 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,371 | ₩7,840 | ₩7,136 | ₩7,371 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,270 | ₩7,874 | ₩7,237 | ₩7,639 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,041 | ₩8,041 | ₩7,270 | ₩7,404 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,371 | ₩8,343 | ₩7,371 | ₩8,108 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,969 | ₩7,840 | ₩6,969 | ₩7,170 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,404 | ₩7,404 | ₩6,734 | ₩6,902 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,505 | ₩7,706 | ₩7,036 | ₩7,136 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,203 | ₩8,309 | ₩7,203 | ₩7,539 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,868 | ₩7,874 | ₩6,701 | ₩7,304 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,136 | ₩7,371 | ₩6,701 | ₩6,701 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,768 | ₩7,371 | ₩6,768 | ₩6,935 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,371 | ₩7,706 | ₩6,868 | ₩7,002 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,773 | ₩8,108 | ₩7,270 | ₩7,270 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,740 | ₩8,711 | ₩7,740 | ₩7,773 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,706 | ₩8,041 | ₩7,639 | ₩7,706 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,706 | ₩8,242 | ₩7,371 | ₩7,606 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,907 | ₩8,041 | ₩7,404 | ₩7,438 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,348 | ₩9,348 | ₩8,175 | ₩8,309 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,348 | ₩9,549 | ₩8,879 | ₩8,946 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,046 | ₩9,381 | ₩8,812 | ₩9,113 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,381 | ₩9,482 | ₩9,046 | ₩9,482 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,716 | ₩9,716 | ₩9,046 | ₩9,549 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,381 | ₩9,716 | ₩9,214 | ₩9,716 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,582 | ₩9,716 | ₩9,046 | ₩9,381 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,515 | ₩9,515 | ₩8,912 | ₩9,281 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,348 | ₩9,348 | ₩8,812 | ₩8,812 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,381 | ₩9,716 | ₩9,046 | ₩9,113 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,051 | ₩10,219 | ₩8,544 | ₩9,147 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,051 | ₩10,051 | ₩9,448 | ₩9,582 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,487 | ₩11,056 | ₩10,252 | ₩10,252 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,392 | ₩11,392 | ₩10,520 | ₩10,520 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,721 | ₩12,363 | ₩10,721 | ₩11,157 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,358 | ₩11,392 | ₩10,152 | ₩10,386 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,062 | ₩12,564 | ₩11,459 | ₩11,459 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,531 | ₩13,402 | ₩12,129 | ₩12,129 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,402 | ₩13,569 | ₩12,062 | ₩12,330 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,938 | ₩14,407 | ₩13,569 | ₩13,569 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,670 | ₩14,675 | ₩13,670 | ₩14,105 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,732 | ₩14,675 | ₩12,397 | ₩12,866 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,028 | ₩12,966 | ₩10,889 | ₩12,866 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,062 | ₩17,054 | ₩11,559 | ₩11,593 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,688 | ₩11,894 | ₩10,386 | ₩11,693 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,727 | ₩12,062 | ₩10,889 | ₩10,989 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,229 | ₩12,263 | ₩11,727 | ₩12,028 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,028 | ₩12,397 | ₩11,727 | ₩12,397 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,531 | ₩13,234 | ₩11,727 | ₩11,727 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,732 | ₩13,703 | ₩12,732 | ₩12,899 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,765 | ₩13,770 | ₩12,765 | ₩13,067 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,469 | ₩14,038 | ₩12,933 | ₩12,933 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,402 | ₩14,407 | ₩13,402 | ₩13,536 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,402 | ₩13,737 | ₩13,100 | ₩13,335 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,077 | ₩16,685 | ₩13,737 | ₩13,737 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,842 | ₩15,747 | ₩14,742 | ₩15,211 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,082 | ₩16,082 | ₩14,507 | ₩14,842 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,752 | ₩16,752 | ₩15,412 | ₩16,384 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,422 | ₩17,422 | ₩15,144 | ₩15,714 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,773 | ₩20,873 | ₩17,456 | ₩17,724 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,103 | ₩21,577 | ₩20,103 | ₩21,108 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,376 | ₩21,778 | ₩18,763 | ₩21,577 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,077 | ₩29,149 | ₩17,121 | ₩23,051 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,072 | ₩14,072 | ₩13,067 | ₩13,167 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,402 | ₩13,435 | ₩13,067 | ₩13,100 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,469 | ₩14,407 | ₩13,067 | ₩13,502 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,569 | ₩14,574 | ₩13,234 | ₩13,469 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,201 | ₩13,871 | ₩12,564 | ₩13,569 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,832 | ₩13,871 | ₩12,531 | ₩12,765 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,469 | ₩13,938 | ₩11,727 | ₩12,531 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,312 | ₩15,312 | ₩13,435 | ₩13,469 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,077 | ₩15,245 | ₩14,742 | ₩14,742 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩16,015 | ₩17,389 | ₩15,111 | ₩15,111 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,451 | ₩17,054 | ₩15,848 | ₩15,848 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,417 | ₩17,757 | ₩15,781 | ₩16,451 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,446 | ₩16,752 | ₩15,446 | ₩16,250 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,412 | ₩15,881 | ₩15,412 | ₩15,446 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,513 | ₩15,747 | ₩15,412 | ₩15,647 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,714 | ₩16,417 | ₩15,446 | ₩15,513 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,188 | ₩17,288 | ₩14,742 | ₩16,116 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,819 | ₩18,059 | ₩16,752 | ₩16,752 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,422 | ₩17,422 | ₩16,786 | ₩17,154 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,092 | ₩18,092 | ₩16,786 | ₩17,087 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,796 | ₩19,098 | ₩17,791 | ₩18,159 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,433 | ₩20,069 | ₩18,763 | ₩18,830 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,605 | ₩21,443 | ₩19,399 | ₩19,868 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,103 | ₩20,103 | ₩19,165 | ₩20,002 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,069 | ₩20,069 | ₩19,433 | ₩19,768 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,466 | ₩20,036 | ₩19,433 | ₩19,567 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,270 | ₩20,907 | ₩19,433 | ₩19,600 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,739 | ₩20,773 | ₩19,768 | ₩19,768 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,806 | ₩21,074 | ₩20,136 | ₩20,337 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,476 | ₩22,079 | ₩21,108 | ₩21,443 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,438 | ₩22,314 | ₩20,438 | ₩22,012 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,103 | ₩20,940 | ₩20,103 | ₩20,404 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,806 | ₩23,453 | ₩20,069 | ₩20,605 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,448 | ₩22,448 | ₩20,773 | ₩21,443 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,979 | ₩22,683 | ₩21,677 | ₩22,146 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,577 | ₩22,280 | ₩21,376 | ₩21,811 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,649 | ₩22,750 | ₩21,610 | ₩21,845 | -3.55% | 6.6천 |
|---|