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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,575 | ₩2,602 | ₩2,427 | ₩2,508 | -2.60% | 8.8만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩2,950 | — | — |
| 2026.08.31–2026.09.01 | ₩3,916 | ₩3,916 | ₩3,433 | ₩3,487 | -10.96% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩4,211 | ₩4,278 | ₩3,648 | ₩3,782 | -10.19% | 28.9만 |
| 2026.08.17–2026.08.21 | ₩3,768 | ₩5,753 | ₩3,701 | ₩4,278 | +13.52% | 1879.5만 |
| 2026.08.10–2026.08.14 | ₩4,010 | ₩4,010 | ₩3,634 | ₩3,835 | -4.35% | 17.7만 |
| 2026.08.03–2026.08.07 | ₩3,514 | ₩4,157 | ₩3,421 | ₩3,996 | +13.74% | 86.2만 |
| 2026.07.27–2026.07.31 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,409 |
| ₩3,460 |
| ₩3,514 |
| -17.61% |
| 26.7만 |
| 2026.07.20–2026.07.24 | ₩4,975 | ₩5,512 | ₩4,171 | ₩4,278 | -14.02% | 78.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,083 | ₩6,190 | ₩4,452 | ₩5,083 | 0.00% | 1433.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,956 | ₩17,689 | ₩3,809 | ₩5,472 | +38.31% | 7399.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,224 | ₩4,949 | ₩3,447 | ₩4,198 | -0.63% | 204.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,700 | ₩6,370 | ₩3,688 | ₩4,171 | -26.82% | 84.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,202 | ₩6,504 | ₩5,197 | ₩5,800 | -6.49% | 46만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,672 | ₩7,007 | ₩5,733 | ₩6,169 | -7.54% | 19.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,370 | ₩8,046 | ₩5,632 | ₩7,141 | +12.11% | 182.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,019 | ₩9,555 | ₩5,800 | ₩6,337 | -29.74% | 77.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,159 | ₩17,903 | ₩7,544 | ₩9,320 | -8.25% | 3972.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,867 | ₩6,370 | ₩4,358 | ₩5,163 | -12.00% | 72.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,358 | ₩5,767 | ₩4,023 | ₩5,733 | +31.54% | 186.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,995 | ₩4,995 | ₩4,057 | ₩4,426 | -11.41% | 19.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,761 | ₩6,035 | ₩4,124 | ₩5,364 | +12.68% | 76만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,102 | ₩6,538 | ₩4,426 | ₩5,029 | -17.58% | 1237.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,364 | ₩7,309 | ₩3,353 | ₩3,487 | -35.00% | 834.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,331 | ₩9,387 | ₩5,331 | ₩5,834 | +9.43% | 1002.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,901 | ₩6,538 | ₩5,096 | ₩5,331 | -9.66% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,202 | ₩7,007 | ₩5,800 | ₩5,800 | -6.49% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,309 | ₩7,476 | ₩6,337 | ₩6,404 | -12.39% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,376 | ₩7,845 | ₩6,437 | ₩7,208 | -2.27% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,409 | ₩8,348 | ₩6,739 | ₩7,644 | +3.17% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,141 | ₩8,315 | ₩6,705 | ₩7,141 | 0.00% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,711 | ₩8,717 | ₩6,772 | ₩6,940 | -10.00% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,052 | ₩9,555 | ₩7,376 | ₩7,611 | -15.93% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,522 | ₩9,723 | ₩8,918 | ₩9,488 | -0.35% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,058 | ₩10,226 | ₩8,549 | ₩8,818 | -12.33% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,070 | ₩12,573 | ₩10,159 | ₩10,259 | -15.00% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,740 | ₩14,685 | ₩12,070 | ₩12,137 | -4.74% | 9.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,734 | ₩17,065 | ₩10,393 | ₩12,874 | +9.71% | 20.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,740 | ₩13,712 | ₩11,734 | ₩12,036 | -5.53% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,087 | ₩16,696 | ₩12,774 | ₩13,075 | -13.33% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,787 | ₩20,887 | ₩14,517 | ₩15,221 | -26.77% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,411 | ₩29,168 | ₩13,075 | ₩21,122 | +57.50% | 1212.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,841 | ₩14,584 | ₩12,539 | ₩13,511 | +5.22% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,462 | ₩17,400 | ₩11,734 | ₩12,539 | -23.83% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,724 | ₩17,769 | ₩15,422 | ₩16,462 | +4.69% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩18,809 | ₩19,110 | ₩14,752 | ₩16,126 | -14.26% | 5.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,479 | ₩21,457 | ₩18,775 | ₩18,842 | -3.27% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,451 | ₩22,329 | ₩19,446 | ₩19,613 | -4.10% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,591 | ₩23,469 | ₩20,083 | ₩20,418 | -5.43% | 5.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩20,787 | ₩23,133 | ₩20,652 | ₩21,859 | +5.16% | 4.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩20,787 | ₩21,256 | ₩19,613 | ₩20,652 | -0.65% | 2.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩20,787 | ₩22,564 | ₩19,580 | ₩20,552 | -1.13% | 3.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩20,116 | ₩23,402 | ₩19,781 | ₩21,055 | +4.67% | 19.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,775 | ₩20,015 | ₩17,769 | ₩19,982 | +6.43% | 2.4만 |
|---|
| 2025.09.03–2025.09.05 | ₩19,446 | ₩21,625 | ₩17,434 | ₩18,943 | -2.59% | 5.4만 |
|---|