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 | ₩2,572 | ₩2,599 | ₩2,424 | ₩2,505 | -2.60% | 8.8만 |
| 2026.10.08 | — | — | — | ₩2,666 | — | — |
| 2026.10.05 | — | — | — | ₩3,215 | — | — |
| 2026.10.02 | — | — | — | ₩2,947 | — | — |
| 2026.09.30 | — | — | — | ₩2,933 | — | — |
| 2026.09.28 | — | — | — | ₩3,141 | — | — |
| 2026.09.01 | ₩3,777 | ₩3,797 | ₩3,429 | ₩3,483 | -7.80% | 8.6만 |
| 2026.08.31 | ₩3,911 | ₩3,911 | ₩3,710 | ₩3,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.42% |
| 1.7만 |
| 2026.08.28 | ₩3,871 | ₩3,945 | ₩3,684 | ₩3,777 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,751 | ₩3,951 | ₩3,643 | ₩3,938 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,844 | ₩3,938 | ₩3,657 | ₩3,710 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,018 | ₩4,018 | ₩3,884 | ₩3,898 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,206 | ₩4,273 | ₩3,884 | ₩4,018 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,702 | ₩4,702 | ₩4,206 | ₩4,273 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,286 | ₩4,876 | ₩4,152 | ₩4,621 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,340 | ₩5,746 | ₩3,764 | ₩4,260 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,724 | ₩3,777 | ₩3,697 | ₩3,697 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,764 | ₩3,797 | ₩3,751 | ₩3,764 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,816 | ₩3,871 | ₩3,724 | ₩3,831 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,697 | ₩3,871 | ₩3,630 | ₩3,777 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,871 | ₩3,871 | ₩3,697 | ₩3,724 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,791 | ₩3,898 | ₩3,791 | ₩3,844 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,005 | ₩4,005 | ₩3,737 | ₩3,858 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,764 | ₩3,993 | ₩3,630 | ₩3,992 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,697 | ₩3,894 | ₩3,670 | ₩3,710 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,152 | ₩4,152 | ₩3,804 | ₩3,898 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,804 | ₩4,112 | ₩3,804 | ₩3,992 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,509 | ₩3,938 | ₩3,417 | ₩3,938 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,724 | ₩3,807 | ₩3,456 | ₩3,509 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,951 | ₩3,951 | ₩3,684 | ₩3,751 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,898 | ₩4,072 | ₩3,858 | ₩3,925 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,072 | ₩4,093 | ₩3,764 | ₩3,871 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,260 | ₩4,404 | ₩4,018 | ₩4,152 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,246 | ₩4,273 | ₩4,166 | ₩4,273 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,728 | ₩4,755 | ₩4,166 | ₩4,273 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,023 | ₩5,144 | ₩4,876 | ₩4,876 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,157 | ₩5,291 | ₩4,999 | ₩5,197 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,969 | ₩5,505 | ₩4,822 | ₩5,211 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,902 | ₩5,211 | ₩4,715 | ₩5,077 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,902 | ₩5,519 | ₩4,635 | ₩5,224 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,956 | ₩4,969 | ₩4,447 | ₩4,621 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,371 | ₩5,572 | ₩4,775 | ₩5,010 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,077 | ₩6,183 | ₩4,902 | ₩5,452 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,590 | ₩6,644 | ₩5,371 | ₩5,465 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,855 | ₩17,668 | ₩7,853 | ₩8,519 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,045 | ₩4,420 | ₩3,911 | ₩4,260 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,206 | ₩4,506 | ₩4,045 | ₩4,072 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,951 | ₩4,179 | ₩3,804 | ₩4,166 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,617 | ₩4,193 | ₩3,597 | ₩4,193 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,710 | ₩4,152 | ₩3,442 | ₩3,670 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,300 | ₩4,742 | ₩3,938 | ₩3,938 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,219 | ₩4,943 | ₩4,206 | ₩4,367 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,300 | ₩6,363 | ₩3,684 | ₩4,166 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,521 | ₩4,688 | ₩4,420 | ₩4,521 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,621 | ₩5,023 | ₩4,085 | ₩4,420 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,391 | ₩5,525 | ₩5,190 | ₩5,190 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,693 | ₩5,793 | ₩5,358 | ₩5,458 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,827 | ₩5,994 | ₩5,358 | ₩5,793 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,358 | ₩5,793 | ₩5,224 | ₩5,659 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,525 | ₩5,626 | ₩5,190 | ₩5,257 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,195 | ₩6,496 | ₩5,793 | ₩5,793 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩5,994 | ₩6,229 | ₩5,793 | ₩6,162 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,028 | ₩6,296 | ₩5,726 | ₩6,095 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,128 | ₩6,363 | ₩5,760 | ₩5,927 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,396 | ₩6,597 | ₩5,827 | ₩6,296 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,664 | ₩6,999 | ₩6,396 | ₩6,999 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,664 | ₩7,133 | ₩6,296 | ₩7,133 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,664 | ₩7,434 | ₩6,430 | ₩6,630 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,099 | ₩8,037 | ₩6,162 | ₩8,037 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,927 | ₩7,334 | ₩5,760 | ₩7,233 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,363 | ₩6,396 | ₩5,626 | ₩5,994 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,697 | ₩6,697 | ₩5,793 | ₩6,329 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,965 | ₩7,166 | ₩6,162 | ₩7,099 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,133 | ₩7,702 | ₩6,731 | ₩7,334 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,008 | ₩9,544 | ₩7,200 | ₩7,602 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,783 | ₩11,453 | ₩9,075 | ₩9,309 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,381 | ₩11,720 | ₩8,707 | ₩10,247 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,238 | ₩12,323 | ₩8,204 | ₩10,682 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,854 | ₩12,725 | ₩8,774 | ₩10,347 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,147 | ₩17,882 | ₩7,535 | ₩7,869 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,755 | ₩5,190 | ₩4,521 | ₩5,157 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,420 | ₩4,923 | ₩4,387 | ₩4,688 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,688 | ₩4,856 | ₩4,353 | ₩4,688 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,023 | ₩5,358 | ₩4,688 | ₩4,856 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,860 | ₩6,363 | ₩4,789 | ₩4,990 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,090 | ₩5,760 | ₩4,688 | ₩5,726 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,353 | ₩4,722 | ₩4,253 | ₩4,521 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,186 | ₩4,454 | ₩4,018 | ₩4,219 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,253 | ₩4,487 | ₩4,018 | ₩4,085 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,353 | ₩4,521 | ₩4,219 | ₩4,387 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,387 | ₩4,521 | ₩4,186 | ₩4,420 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,454 | ₩4,487 | ₩4,052 | ₩4,487 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,420 | ₩4,554 | ₩4,253 | ₩4,521 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,621 | ₩4,688 | ₩4,186 | ₩4,487 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,990 | ₩4,990 | ₩4,588 | ₩4,722 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,090 | ₩5,358 | ₩4,923 | ₩5,358 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,420 | ₩6,028 | ₩4,387 | ₩5,324 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,521 | ₩4,521 | ₩4,353 | ₩4,521 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,722 | ₩4,755 | ₩4,119 | ₩4,387 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,755 | ₩4,923 | ₩4,722 | ₩4,755 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,956 | ₩5,023 | ₩4,487 | ₩5,023 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,856 | ₩5,324 | ₩4,856 | ₩5,090 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,621 | ₩5,358 | ₩4,621 | ₩5,224 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,889 | ₩5,224 | ₩4,420 | ₩4,956 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,095 | ₩6,530 | ₩5,057 | ₩5,559 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,420 | ₩4,554 | ₩3,349 | ₩3,483 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,487 | ₩4,923 | ₩4,253 | ₩4,521 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,324 | ₩7,300 | ₩4,621 | ₩5,023 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,889 | ₩5,023 | ₩4,353 | ₩4,688 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,358 | ₩5,425 | ₩5,023 | ₩5,124 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,061 | ₩7,032 | ₩5,391 | ₩5,827 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,463 | ₩6,865 | ₩5,525 | ₩6,630 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,238 | ₩9,376 | ₩6,697 | ₩7,367 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,324 | ₩5,659 | ₩5,324 | ₩5,458 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,927 | ₩6,028 | ₩5,090 | ₩5,324 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,262 | ₩6,262 | ₩5,793 | ₩5,793 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,396 | ₩6,396 | ₩6,028 | ₩6,195 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,329 | ₩6,530 | ₩5,793 | ₩5,961 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,894 | ₩6,028 | ₩5,793 | ₩5,927 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,162 | ₩6,296 | ₩5,793 | ₩5,793 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,262 | ₩6,563 | ₩6,028 | ₩6,095 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,965 | ₩6,999 | ₩6,296 | ₩6,296 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,496 | ₩6,865 | ₩6,363 | ₩6,798 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,195 | ₩6,697 | ₩6,028 | ₩6,229 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,032 | ₩7,032 | ₩6,396 | ₩6,396 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,032 | ₩7,032 | ₩6,329 | ₩6,563 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩6,999 | ₩7,032 | ₩6,798 | ₩6,798 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,865 | ₩7,367 | ₩6,764 | ₩6,798 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,300 | ₩7,468 | ₩6,630 | ₩6,697 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,865 | ₩7,367 | ₩6,865 | ₩7,200 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩6,999 | ₩7,367 | ₩6,932 | ₩6,932 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,898 | ₩7,367 | ₩6,697 | ₩6,999 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,233 | ₩7,367 | ₩6,430 | ₩6,798 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,367 | ₩7,836 | ₩7,133 | ₩7,367 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,267 | ₩7,869 | ₩7,233 | ₩7,635 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,037 | ₩8,037 | ₩7,267 | ₩7,401 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,367 | ₩8,338 | ₩7,367 | ₩8,104 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,965 | ₩7,836 | ₩6,965 | ₩7,166 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,401 | ₩7,401 | ₩6,731 | ₩6,898 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,501 | ₩7,702 | ₩7,032 | ₩7,133 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,200 | ₩8,305 | ₩7,200 | ₩7,535 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,865 | ₩7,869 | ₩6,697 | ₩7,300 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,133 | ₩7,367 | ₩6,697 | ₩6,697 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,764 | ₩7,367 | ₩6,764 | ₩6,932 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,367 | ₩7,702 | ₩6,865 | ₩6,999 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,769 | ₩8,104 | ₩7,267 | ₩7,267 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,735 | ₩8,707 | ₩7,735 | ₩7,769 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,702 | ₩8,037 | ₩7,635 | ₩7,702 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,702 | ₩8,238 | ₩7,367 | ₩7,602 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,903 | ₩8,037 | ₩7,401 | ₩7,434 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,343 | ₩9,343 | ₩8,171 | ₩8,305 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,343 | ₩9,544 | ₩8,874 | ₩8,941 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,041 | ₩9,376 | ₩8,807 | ₩9,108 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,376 | ₩9,477 | ₩9,041 | ₩9,477 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,711 | ₩9,711 | ₩9,041 | ₩9,544 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,376 | ₩9,711 | ₩9,209 | ₩9,711 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,577 | ₩9,711 | ₩9,041 | ₩9,376 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,510 | ₩9,510 | ₩8,908 | ₩9,276 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,343 | ₩9,343 | ₩8,807 | ₩8,807 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,376 | ₩9,711 | ₩9,041 | ₩9,108 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,046 | ₩10,214 | ₩8,539 | ₩9,142 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,046 | ₩10,046 | ₩9,443 | ₩9,577 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,481 | ₩11,051 | ₩10,247 | ₩10,247 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,386 | ₩11,386 | ₩10,515 | ₩10,515 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,716 | ₩12,357 | ₩10,716 | ₩11,151 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,352 | ₩11,386 | ₩10,147 | ₩10,381 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,055 | ₩12,558 | ₩11,453 | ₩11,453 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,524 | ₩13,395 | ₩12,122 | ₩12,122 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,395 | ₩13,562 | ₩12,055 | ₩12,323 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,931 | ₩14,399 | ₩13,562 | ₩13,562 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,663 | ₩14,667 | ₩13,663 | ₩14,098 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,725 | ₩14,667 | ₩12,390 | ₩12,859 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,022 | ₩12,959 | ₩10,883 | ₩12,859 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,055 | ₩17,045 | ₩11,553 | ₩11,587 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,682 | ₩11,888 | ₩10,381 | ₩11,687 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,720 | ₩12,055 | ₩10,883 | ₩10,984 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,223 | ₩12,256 | ₩11,720 | ₩12,022 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,022 | ₩12,390 | ₩11,720 | ₩12,390 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,524 | ₩13,227 | ₩11,720 | ₩11,720 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,725 | ₩13,696 | ₩12,725 | ₩12,892 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,759 | ₩13,763 | ₩12,759 | ₩13,060 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,462 | ₩14,031 | ₩12,926 | ₩12,926 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,395 | ₩14,399 | ₩13,395 | ₩13,529 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,395 | ₩13,730 | ₩13,093 | ₩13,328 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,069 | ₩16,677 | ₩13,730 | ₩13,730 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,835 | ₩15,739 | ₩14,734 | ₩15,203 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,074 | ₩16,074 | ₩14,500 | ₩14,835 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,744 | ₩16,744 | ₩15,404 | ₩16,375 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,413 | ₩17,413 | ₩15,136 | ₩15,705 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,762 | ₩20,862 | ₩17,447 | ₩17,715 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,092 | ₩21,566 | ₩20,092 | ₩21,097 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,365 | ₩21,767 | ₩18,753 | ₩21,566 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,062 | ₩29,134 | ₩17,112 | ₩23,039 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,065 | ₩14,065 | ₩13,060 | ₩13,160 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,395 | ₩13,428 | ₩13,060 | ₩13,093 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,462 | ₩14,399 | ₩13,060 | ₩13,495 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,562 | ₩14,567 | ₩13,227 | ₩13,462 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,194 | ₩13,864 | ₩12,558 | ₩13,562 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,826 | ₩13,864 | ₩12,524 | ₩12,759 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,462 | ₩13,931 | ₩11,720 | ₩12,524 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,304 | ₩15,304 | ₩13,428 | ₩13,462 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,069 | ₩15,237 | ₩14,734 | ₩14,734 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩16,007 | ₩17,380 | ₩15,103 | ₩15,103 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,442 | ₩17,045 | ₩15,839 | ₩15,839 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,409 | ₩17,748 | ₩15,772 | ₩16,442 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,438 | ₩16,744 | ₩15,438 | ₩16,241 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,404 | ₩15,873 | ₩15,404 | ₩15,438 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,504 | ₩15,739 | ₩15,404 | ₩15,638 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,705 | ₩16,409 | ₩15,438 | ₩15,504 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,179 | ₩17,279 | ₩14,734 | ₩16,107 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,810 | ₩18,049 | ₩16,744 | ₩16,744 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,413 | ₩17,413 | ₩16,777 | ₩17,145 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,083 | ₩18,083 | ₩16,777 | ₩17,078 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,786 | ₩19,088 | ₩17,782 | ₩18,150 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,422 | ₩20,059 | ₩18,753 | ₩18,820 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,595 | ₩21,432 | ₩19,389 | ₩19,858 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,092 | ₩20,092 | ₩19,155 | ₩19,992 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,059 | ₩20,059 | ₩19,422 | ₩19,757 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,456 | ₩20,025 | ₩19,422 | ₩19,556 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,260 | ₩20,896 | ₩19,422 | ₩19,590 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,728 | ₩20,762 | ₩19,757 | ₩19,757 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,795 | ₩21,063 | ₩20,126 | ₩20,327 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,465 | ₩22,068 | ₩21,097 | ₩21,432 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,427 | ₩22,302 | ₩20,427 | ₩22,001 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,092 | ₩20,929 | ₩20,092 | ₩20,394 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,795 | ₩23,441 | ₩20,059 | ₩20,595 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,436 | ₩22,436 | ₩20,762 | ₩21,432 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,967 | ₩22,671 | ₩21,666 | ₩22,135 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,566 | ₩22,269 | ₩21,365 | ₩21,800 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,637 | ₩22,738 | ₩21,599 | ₩21,834 | -3.55% | 6.6천 |
|---|
| 2025.10.09 | ₩22,704 | ₩22,838 | ₩21,834 | ₩22,738 | +0.15% | 5.4천 |
|---|
| 2025.10.08 | ₩21,432 | ₩23,106 | ₩21,264 | ₩22,838 | +6.56% | 2.1만 |
|---|
| 2025.10.07 | ₩21,365 | ₩21,967 | ₩21,063 | ₩21,465 | +0.47% | 9.2천 |
|---|
| 2025.10.06 | ₩20,762 | ₩21,197 | ₩20,628 | ₩21,063 | +1.45% | 3.6천 |
|---|
| 2025.10.03 | ₩20,427 | ₩21,231 | ₩20,260 | ₩20,628 | +0.98% | 5.9천 |
|---|
| 2025.10.02 | ₩20,695 | ₩20,762 | ₩20,092 | ₩20,461 | -1.13% | 1.9천 |
|---|
| 2025.10.01 | ₩20,762 | ₩20,996 | ₩20,394 | ₩20,728 | -0.16% | 2.3천 |
|---|
| 2025.09.30 | ₩19,925 | ₩21,097 | ₩19,590 | ₩20,360 | +2.18% | 5.8천 |
|---|
| 2025.09.29 | ₩20,762 | ₩20,829 | ₩19,757 | ₩20,126 | -3.06% | 4.7천 |
|---|
| 2025.09.26 | ₩20,829 | ₩21,030 | ₩19,556 | ₩20,528 | -1.45% | 6.5천 |
|---|
| 2025.09.25 | ₩21,532 | ₩21,599 | ₩20,929 | ₩21,030 | -2.33% | 3.3천 |
|---|
| 2025.09.24 | ₩21,767 | ₩22,436 | ₩21,097 | ₩21,331 | -2.00% | 2천 |
|---|
| 2025.09.23 | ₩21,432 | ₩22,537 | ₩21,097 | ₩21,666 | +1.09% | 1.5만 |
|---|
| 2025.09.22 | ₩20,762 | ₩21,097 | ₩20,427 | ₩20,762 | 0.00% | 4.6천 |
|---|
| 2025.09.19 | ₩20,695 | ₩21,432 | ₩20,695 | ₩21,030 | +1.62% | 6.2천 |
|---|
| 2025.09.18 | ₩21,097 | ₩21,666 | ₩20,528 | ₩21,566 | +2.22% | 9.7천 |
|---|
| 2025.09.17 | ₩20,595 | ₩21,097 | ₩19,757 | ₩20,427 | -0.81% | 1.2만 |
|---|
| 2025.09.16 | ₩21,767 | ₩23,374 | ₩20,059 | ₩21,097 | -3.08% | 13.4만 |
|---|
| 2025.09.15 | ₩20,092 | ₩22,838 | ₩20,092 | ₩21,633 | +7.67% | 3.5만 |
|---|
| 2025.09.12 | ₩19,088 | ₩19,992 | ₩19,088 | ₩19,958 | +4.56% | 1.8천 |
|---|
| 2025.09.11 | ₩19,155 | ₩19,590 | ₩18,083 | ₩19,422 | +1.40% | 6.9천 |
|---|
| 2025.09.10 | ₩19,054 | ₩19,724 | ₩18,753 | ₩19,422 | +1.93% | 2.8천 |
|---|
| 2025.09.09 | ₩18,719 | ₩19,690 | ₩18,485 | ₩19,556 | +4.47% | 5.9천 |
|---|
| 2025.09.08 | ₩18,753 | ₩19,657 | ₩17,748 | ₩19,121 | +1.96% | 6.1천 |
|---|
| 2025.09.05 | ₩21,331 | ₩21,331 | ₩17,413 | ₩18,920 | -11.30% | 3.7만 |
|---|
| 2025.09.04 | ₩19,422 | ₩21,599 | ₩19,322 | ₩20,327 | +4.66% | 7천 |
|---|
| 2025.09.03 | ₩19,422 | ₩20,762 | ₩18,753 | ₩20,226 | +4.14% | 1만 |
|---|