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 | ₩2,570 | ₩2,596 | ₩2,422 | ₩2,503 | -2.60% | 8.8만 |
| 2026.10.08 | — | — | — | ₩2,663 | — | — |
| 2026.10.05 | — | — | — | ₩3,212 | — | — |
| 2026.10.02 | — | — | — | ₩2,944 | — | — |
| 2026.09.30 | — | — | — | ₩2,931 | — | — |
| 2026.09.28 | — | — | — | ₩3,139 | — | — |
| 2026.09.01 | ₩3,774 | ₩3,794 | ₩3,426 | ₩3,480 | -7.80% | 8.6만 |
| 2026.08.31 | ₩3,908 | ₩3,908 | ₩3,707 | ₩3,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.42% |
| 1.7만 |
| 2026.08.28 | ₩3,868 | ₩3,942 | ₩3,681 | ₩3,774 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,747 | ₩3,948 | ₩3,640 | ₩3,935 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,841 | ₩3,935 | ₩3,654 | ₩3,707 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,015 | ₩4,015 | ₩3,881 | ₩3,895 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,203 | ₩4,269 | ₩3,881 | ₩4,015 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,698 | ₩4,698 | ₩4,203 | ₩4,269 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,283 | ₩4,872 | ₩4,149 | ₩4,617 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,336 | ₩5,742 | ₩3,761 | ₩4,256 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,721 | ₩3,774 | ₩3,694 | ₩3,694 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,761 | ₩3,794 | ₩3,747 | ₩3,761 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,813 | ₩3,868 | ₩3,721 | ₩3,828 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,694 | ₩3,868 | ₩3,627 | ₩3,774 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,868 | ₩3,868 | ₩3,694 | ₩3,721 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,788 | ₩3,895 | ₩3,788 | ₩3,841 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,002 | ₩4,002 | ₩3,734 | ₩3,855 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,761 | ₩3,990 | ₩3,627 | ₩3,988 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,694 | ₩3,891 | ₩3,667 | ₩3,707 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,149 | ₩4,149 | ₩3,801 | ₩3,895 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,801 | ₩4,109 | ₩3,801 | ₩3,988 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,507 | ₩3,935 | ₩3,414 | ₩3,935 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,721 | ₩3,804 | ₩3,453 | ₩3,507 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,948 | ₩3,948 | ₩3,681 | ₩3,747 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,895 | ₩4,069 | ₩3,855 | ₩3,921 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,069 | ₩4,090 | ₩3,761 | ₩3,868 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,256 | ₩4,401 | ₩4,015 | ₩4,149 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,243 | ₩4,269 | ₩4,162 | ₩4,269 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,724 | ₩4,751 | ₩4,162 | ₩4,269 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,019 | ₩5,139 | ₩4,872 | ₩4,872 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,153 | ₩5,287 | ₩4,995 | ₩5,193 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,965 | ₩5,501 | ₩4,818 | ₩5,206 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,898 | ₩5,206 | ₩4,711 | ₩5,072 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,898 | ₩5,514 | ₩4,631 | ₩5,220 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,952 | ₩4,965 | ₩4,443 | ₩4,617 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,367 | ₩5,568 | ₩4,771 | ₩5,006 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,072 | ₩6,178 | ₩4,898 | ₩5,447 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,585 | ₩6,638 | ₩5,367 | ₩5,461 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,843 | ₩17,653 | ₩7,847 | ₩8,512 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,042 | ₩4,417 | ₩3,908 | ₩4,256 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,203 | ₩4,502 | ₩4,042 | ₩4,069 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,948 | ₩4,176 | ₩3,801 | ₩4,162 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,614 | ₩4,189 | ₩3,594 | ₩4,189 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,707 | ₩4,149 | ₩3,440 | ₩3,667 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,296 | ₩4,738 | ₩3,935 | ₩3,935 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,216 | ₩4,939 | ₩4,203 | ₩4,363 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,296 | ₩6,357 | ₩3,681 | ₩4,162 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,517 | ₩4,684 | ₩4,417 | ₩4,517 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,617 | ₩5,019 | ₩4,082 | ₩4,417 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,387 | ₩5,521 | ₩5,186 | ₩5,186 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,688 | ₩5,788 | ₩5,354 | ₩5,454 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,822 | ₩5,989 | ₩5,354 | ₩5,788 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,354 | ₩5,788 | ₩5,220 | ₩5,655 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,521 | ₩5,621 | ₩5,186 | ₩5,253 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,190 | ₩6,491 | ₩5,788 | ₩5,788 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩5,989 | ₩6,223 | ₩5,788 | ₩6,157 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,023 | ₩6,290 | ₩5,722 | ₩6,090 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,123 | ₩6,357 | ₩5,755 | ₩5,922 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,391 | ₩6,592 | ₩5,822 | ₩6,290 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,658 | ₩6,993 | ₩6,391 | ₩6,993 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,658 | ₩7,127 | ₩6,290 | ₩7,127 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,658 | ₩7,428 | ₩6,424 | ₩6,625 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,093 | ₩8,030 | ₩6,157 | ₩8,030 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,922 | ₩7,328 | ₩5,755 | ₩7,227 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,357 | ₩6,391 | ₩5,621 | ₩5,989 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,692 | ₩6,692 | ₩5,788 | ₩6,324 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,960 | ₩7,160 | ₩6,157 | ₩7,093 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,127 | ₩7,696 | ₩6,725 | ₩7,328 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,001 | ₩9,536 | ₩7,194 | ₩7,595 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,774 | ₩11,443 | ₩9,068 | ₩9,302 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,372 | ₩11,711 | ₩8,699 | ₩10,239 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,231 | ₩12,313 | ₩8,198 | ₩10,674 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,845 | ₩12,715 | ₩8,766 | ₩10,339 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,138 | ₩17,867 | ₩7,528 | ₩7,863 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,751 | ₩5,186 | ₩4,517 | ₩5,153 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,417 | ₩4,919 | ₩4,383 | ₩4,684 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,684 | ₩4,852 | ₩4,350 | ₩4,684 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,019 | ₩5,354 | ₩4,684 | ₩4,852 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,855 | ₩6,357 | ₩4,785 | ₩4,985 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,086 | ₩5,755 | ₩4,684 | ₩5,722 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,718 | ₩4,249 | ₩4,517 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,182 | ₩4,450 | ₩4,015 | ₩4,216 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,249 | ₩4,484 | ₩4,015 | ₩4,082 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,350 | ₩4,517 | ₩4,216 | ₩4,383 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,383 | ₩4,517 | ₩4,182 | ₩4,417 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,450 | ₩4,484 | ₩4,049 | ₩4,484 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,417 | ₩4,550 | ₩4,249 | ₩4,517 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,617 | ₩4,684 | ₩4,182 | ₩4,484 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,985 | ₩4,985 | ₩4,584 | ₩4,718 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,086 | ₩5,354 | ₩4,919 | ₩5,354 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,417 | ₩6,023 | ₩4,383 | ₩5,320 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,517 | ₩4,517 | ₩4,350 | ₩4,517 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,718 | ₩4,751 | ₩4,116 | ₩4,383 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,751 | ₩4,919 | ₩4,718 | ₩4,751 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,952 | ₩5,019 | ₩4,484 | ₩5,019 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,852 | ₩5,320 | ₩4,852 | ₩5,086 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,617 | ₩5,354 | ₩4,617 | ₩5,220 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,885 | ₩5,220 | ₩4,417 | ₩4,952 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,090 | ₩6,525 | ₩5,052 | ₩5,554 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,417 | ₩4,550 | ₩3,346 | ₩3,480 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,484 | ₩4,919 | ₩4,249 | ₩4,517 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,320 | ₩7,294 | ₩4,617 | ₩5,019 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,885 | ₩5,019 | ₩4,350 | ₩4,684 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,354 | ₩5,420 | ₩5,019 | ₩5,119 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,056 | ₩7,026 | ₩5,387 | ₩5,822 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,458 | ₩6,859 | ₩5,521 | ₩6,625 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,231 | ₩9,369 | ₩6,692 | ₩7,361 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,320 | ₩5,655 | ₩5,320 | ₩5,454 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,922 | ₩6,023 | ₩5,086 | ₩5,320 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,257 | ₩6,257 | ₩5,788 | ₩5,788 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,391 | ₩6,391 | ₩6,023 | ₩6,190 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,324 | ₩6,525 | ₩5,788 | ₩5,956 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,889 | ₩6,023 | ₩5,788 | ₩5,922 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,157 | ₩6,290 | ₩5,788 | ₩5,788 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,257 | ₩6,558 | ₩6,023 | ₩6,090 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,960 | ₩6,993 | ₩6,290 | ₩6,290 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,491 | ₩6,859 | ₩6,357 | ₩6,792 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,190 | ₩6,692 | ₩6,023 | ₩6,223 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,026 | ₩7,026 | ₩6,391 | ₩6,391 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,026 | ₩7,026 | ₩6,324 | ₩6,558 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩6,993 | ₩7,026 | ₩6,792 | ₩6,792 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,859 | ₩7,361 | ₩6,759 | ₩6,792 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,294 | ₩7,461 | ₩6,625 | ₩6,692 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,859 | ₩7,361 | ₩6,859 | ₩7,194 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩6,993 | ₩7,361 | ₩6,926 | ₩6,926 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,893 | ₩7,361 | ₩6,692 | ₩6,993 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,227 | ₩7,361 | ₩6,424 | ₩6,792 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,361 | ₩7,830 | ₩7,127 | ₩7,361 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,261 | ₩7,863 | ₩7,227 | ₩7,629 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,030 | ₩8,030 | ₩7,261 | ₩7,395 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,361 | ₩8,331 | ₩7,361 | ₩8,097 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,960 | ₩7,830 | ₩6,960 | ₩7,160 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,395 | ₩7,395 | ₩6,725 | ₩6,893 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,495 | ₩7,696 | ₩7,026 | ₩7,127 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,194 | ₩8,298 | ₩7,194 | ₩7,528 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,859 | ₩7,863 | ₩6,692 | ₩7,294 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,127 | ₩7,361 | ₩6,692 | ₩6,692 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,759 | ₩7,361 | ₩6,759 | ₩6,926 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,361 | ₩7,696 | ₩6,859 | ₩6,993 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,763 | ₩8,097 | ₩7,261 | ₩7,261 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,729 | ₩8,699 | ₩7,729 | ₩7,763 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,696 | ₩8,030 | ₩7,629 | ₩7,696 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,696 | ₩8,231 | ₩7,361 | ₩7,595 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,896 | ₩8,030 | ₩7,395 | ₩7,428 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,335 | ₩9,335 | ₩8,164 | ₩8,298 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,335 | ₩9,536 | ₩8,867 | ₩8,934 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,034 | ₩9,369 | ₩8,800 | ₩9,101 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,369 | ₩9,469 | ₩9,034 | ₩9,469 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,703 | ₩9,703 | ₩9,034 | ₩9,536 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,369 | ₩9,703 | ₩9,201 | ₩9,703 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,569 | ₩9,703 | ₩9,034 | ₩9,369 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,502 | ₩9,502 | ₩8,900 | ₩9,268 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,335 | ₩9,335 | ₩8,800 | ₩8,800 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,369 | ₩9,703 | ₩9,034 | ₩9,101 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,038 | ₩10,205 | ₩8,532 | ₩9,134 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,038 | ₩10,038 | ₩9,436 | ₩9,569 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,473 | ₩11,042 | ₩10,239 | ₩10,239 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,376 | ₩11,376 | ₩10,506 | ₩10,506 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,707 | ₩12,347 | ₩10,707 | ₩11,142 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,343 | ₩11,376 | ₩10,138 | ₩10,372 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,045 | ₩12,547 | ₩11,443 | ₩11,443 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,514 | ₩13,384 | ₩12,112 | ₩12,112 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,384 | ₩13,551 | ₩12,045 | ₩12,313 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,919 | ₩14,388 | ₩13,551 | ₩13,551 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,651 | ₩14,655 | ₩13,651 | ₩14,086 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,715 | ₩14,655 | ₩12,380 | ₩12,848 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,012 | ₩12,949 | ₩10,874 | ₩12,848 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,045 | ₩17,031 | ₩11,544 | ₩11,577 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,674 | ₩11,878 | ₩10,372 | ₩11,677 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,711 | ₩12,045 | ₩10,874 | ₩10,975 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,213 | ₩12,246 | ₩11,711 | ₩12,012 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,012 | ₩12,380 | ₩11,711 | ₩12,380 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,514 | ₩13,217 | ₩11,711 | ₩11,711 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,715 | ₩13,685 | ₩12,715 | ₩12,882 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,748 | ₩13,752 | ₩12,748 | ₩13,049 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,451 | ₩14,020 | ₩12,915 | ₩12,915 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,384 | ₩14,388 | ₩13,384 | ₩13,518 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,384 | ₩13,718 | ₩13,083 | ₩13,317 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,057 | ₩16,663 | ₩13,718 | ₩13,718 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,823 | ₩15,726 | ₩14,722 | ₩15,191 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,061 | ₩16,061 | ₩14,488 | ₩14,823 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,730 | ₩16,730 | ₩15,391 | ₩16,362 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,399 | ₩17,399 | ₩15,124 | ₩15,693 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,745 | ₩20,845 | ₩17,432 | ₩17,700 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,076 | ₩21,548 | ₩20,076 | ₩21,079 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,347 | ₩21,749 | ₩18,737 | ₩21,548 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,039 | ₩29,110 | ₩17,098 | ₩23,020 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,053 | ₩14,053 | ₩13,049 | ₩13,150 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,384 | ₩13,417 | ₩13,049 | ₩13,083 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,451 | ₩14,388 | ₩13,049 | ₩13,484 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,551 | ₩14,555 | ₩13,217 | ₩13,451 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,183 | ₩13,852 | ₩12,547 | ₩13,551 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,815 | ₩13,852 | ₩12,514 | ₩12,748 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,451 | ₩13,919 | ₩11,711 | ₩12,514 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,291 | ₩15,291 | ₩13,417 | ₩13,451 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,057 | ₩15,224 | ₩14,722 | ₩14,722 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩15,994 | ₩17,365 | ₩15,090 | ₩15,090 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,429 | ₩17,031 | ₩15,826 | ₩15,826 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,395 | ₩17,734 | ₩15,759 | ₩16,429 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,425 | ₩16,730 | ₩15,425 | ₩16,228 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,391 | ₩15,860 | ₩15,391 | ₩15,425 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,492 | ₩15,726 | ₩15,391 | ₩15,626 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,693 | ₩16,395 | ₩15,425 | ₩15,492 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,165 | ₩17,265 | ₩14,722 | ₩16,094 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,797 | ₩18,035 | ₩16,730 | ₩16,730 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,399 | ₩17,399 | ₩16,763 | ₩17,131 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,068 | ₩18,068 | ₩16,763 | ₩17,064 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,771 | ₩19,072 | ₩17,767 | ₩18,135 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,407 | ₩20,042 | ₩18,737 | ₩18,804 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,578 | ₩21,414 | ₩19,373 | ₩19,841 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,076 | ₩20,076 | ₩19,139 | ₩19,975 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,042 | ₩20,042 | ₩19,407 | ₩19,741 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,440 | ₩20,009 | ₩19,407 | ₩19,540 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,243 | ₩20,879 | ₩19,407 | ₩19,574 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,711 | ₩20,745 | ₩19,741 | ₩19,741 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,778 | ₩21,046 | ₩20,109 | ₩20,310 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,448 | ₩22,050 | ₩21,079 | ₩21,414 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,410 | ₩22,284 | ₩20,410 | ₩21,983 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,076 | ₩20,912 | ₩20,076 | ₩20,377 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,778 | ₩23,422 | ₩20,042 | ₩20,578 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,418 | ₩22,418 | ₩20,745 | ₩21,414 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,949 | ₩22,652 | ₩21,648 | ₩22,117 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,548 | ₩22,251 | ₩21,347 | ₩21,782 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,619 | ₩22,719 | ₩21,581 | ₩21,816 | -3.55% | 6.6천 |
|---|
| 2025.10.09 | ₩22,686 | ₩22,819 | ₩21,816 | ₩22,719 | +0.15% | 5.4천 |
|---|
| 2025.10.08 | ₩21,414 | ₩23,087 | ₩21,247 | ₩22,819 | +6.56% | 2.1만 |
|---|
| 2025.10.07 | ₩21,347 | ₩21,949 | ₩21,046 | ₩21,448 | +0.47% | 9.2천 |
|---|
| 2025.10.06 | ₩20,745 | ₩21,180 | ₩20,611 | ₩21,046 | +1.45% | 3.6천 |
|---|
| 2025.10.03 | ₩20,410 | ₩21,213 | ₩20,243 | ₩20,611 | +0.98% | 5.9천 |
|---|
| 2025.10.02 | ₩20,678 | ₩20,745 | ₩20,076 | ₩20,444 | -1.13% | 1.9천 |
|---|
| 2025.10.01 | ₩20,745 | ₩20,979 | ₩20,377 | ₩20,711 | -0.16% | 2.3천 |
|---|
| 2025.09.30 | ₩19,908 | ₩21,079 | ₩19,574 | ₩20,343 | +2.18% | 5.8천 |
|---|
| 2025.09.29 | ₩20,745 | ₩20,812 | ₩19,741 | ₩20,109 | -3.06% | 4.7천 |
|---|
| 2025.09.26 | ₩20,812 | ₩21,013 | ₩19,540 | ₩20,511 | -1.45% | 6.5천 |
|---|
| 2025.09.25 | ₩21,514 | ₩21,581 | ₩20,912 | ₩21,013 | -2.33% | 3.3천 |
|---|
| 2025.09.24 | ₩21,749 | ₩22,418 | ₩21,079 | ₩21,314 | -2.00% | 2천 |
|---|
| 2025.09.23 | ₩21,414 | ₩22,518 | ₩21,079 | ₩21,648 | +1.09% | 1.5만 |
|---|
| 2025.09.22 | ₩20,745 | ₩21,079 | ₩20,410 | ₩20,745 | 0.00% | 4.6천 |
|---|
| 2025.09.19 | ₩20,678 | ₩21,414 | ₩20,678 | ₩21,013 | +1.62% | 6.2천 |
|---|
| 2025.09.18 | ₩21,079 | ₩21,648 | ₩20,511 | ₩21,548 | +2.22% | 9.7천 |
|---|
| 2025.09.17 | ₩20,578 | ₩21,079 | ₩19,741 | ₩20,410 | -0.81% | 1.2만 |
|---|
| 2025.09.16 | ₩21,749 | ₩23,355 | ₩20,042 | ₩21,079 | -3.08% | 13.4만 |
|---|
| 2025.09.15 | ₩20,076 | ₩22,819 | ₩20,076 | ₩21,615 | +7.67% | 3.5만 |
|---|
| 2025.09.12 | ₩19,072 | ₩19,975 | ₩19,072 | ₩19,942 | +4.56% | 1.8천 |
|---|
| 2025.09.11 | ₩19,139 | ₩19,574 | ₩18,068 | ₩19,407 | +1.40% | 6.9천 |
|---|
| 2025.09.10 | ₩19,038 | ₩19,708 | ₩18,737 | ₩19,407 | +1.93% | 2.8천 |
|---|
| 2025.09.09 | ₩18,704 | ₩19,674 | ₩18,470 | ₩19,540 | +4.47% | 5.9천 |
|---|
| 2025.09.08 | ₩18,737 | ₩19,641 | ₩17,734 | ₩19,105 | +1.96% | 6.1천 |
|---|
| 2025.09.05 | ₩21,314 | ₩21,314 | ₩17,399 | ₩18,905 | -11.30% | 3.7만 |
|---|
| 2025.09.04 | ₩19,407 | ₩21,581 | ₩19,306 | ₩20,310 | +4.66% | 7천 |
|---|
| 2025.09.03 | ₩19,407 | ₩20,745 | ₩18,737 | ₩20,210 | +4.14% | 1만 |
|---|