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 | ₩2,575 | ₩2,602 | ₩2,428 | ₩2,508 | -2.60% | 8.8만 |
| 2026.10.08 | ₩2,857 | ₩2,857 | ₩2,589 | ₩2,669 | -6.57% | 5.1만 |
| 2026.10.07 | ₩2,709 | ₩2,924 | ₩2,455 | ₩2,830 | +4.46% | 27.2만 |
| 2026.10.06 | ₩3,125 | ₩3,125 | ₩2,455 | ₩2,723 | -12.88% | 31.1만 |
| 2026.10.05 | ₩3,394 | ₩4,480 | ₩2,897 | ₩3,219 | -5.14% | 289.5만 |
| 2026.10.02 | ₩2,964 | ₩3,018 | ₩2,857 | ₩2,951 | -0.45% | 2만 |
| 2026.10.01 | ₩2,924 | ₩3,184 | ₩2,924 | ₩3,005 | +2.75% | 3.1만 |
| 2026.09.30 | ₩3,018 | ₩3,045 | ₩2,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,929 |
| -2.93% |
| 2만 |
| 2026.09.29 | ₩3,045 | ₩3,212 | ₩2,736 | ₩2,991 | -1.76% | 9.4만 |
|---|
| 2026.09.28 | ₩3,152 | ₩3,152 | ₩3,085 | ₩3,104 | -1.53% | 5.5천 |
|---|
| 2026.09.25 | ₩3,192 | ₩3,487 | ₩3,192 | ₩3,212 | +0.63% | 1.3만 |
|---|
| 2026.09.24 | ₩3,054 | ₩3,313 | ₩3,054 | ₩3,273 | +7.16% | 2.1만 |
|---|
| 2026.09.23 | ₩3,380 | ₩3,487 | ₩3,353 | ₩3,420 | +1.19% | 1.4만 |
|---|
| 2026.09.22 | ₩3,192 | ₩3,554 | ₩3,065 | ₩3,353 | +5.04% | 5.1만 |
|---|
| 2026.09.21 | ₩3,326 | ₩3,407 | ₩2,877 | ₩3,098 | -6.85% | 7.1만 |
|---|
| 2026.09.18 | ₩3,353 | ₩3,461 | ₩3,340 | ₩3,407 | +1.60% | 1.5만 |
|---|
| 2026.09.17 | ₩3,394 | ₩3,487 | ₩3,353 | ₩3,394 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩3,474 | ₩3,474 | ₩3,286 | ₩3,340 | -3.86% | 2.4만 |
|---|
| 2026.09.15 | ₩3,568 | ₩3,722 | ₩3,461 | ₩3,474 | -2.63% | 2.4만 |
|---|
| 2026.09.14 | ₩3,474 | ₩3,689 | ₩3,461 | ₩3,501 | +0.77% | 2.9만 |
|---|
| 2026.09.11 | ₩3,715 | ₩3,809 | ₩3,487 | ₩3,581 | -3.61% | 3.7만 |
|---|
| 2026.09.10 | ₩3,662 | ₩3,917 | ₩3,622 | ₩3,823 | +4.40% | 7.2만 |
|---|
| 2026.09.09 | ₩3,568 | ₩3,702 | ₩3,528 | ₩3,662 | +2.63% | 3.8만 |
|---|
| 2026.09.08 | ₩3,487 | ₩3,568 | ₩3,434 | ₩3,528 | +1.15% | 2.9만 |
|---|
| 2026.09.04 | ₩3,407 | ₩3,534 | ₩3,407 | ₩3,521 | +3.35% | 2.2만 |
|---|
| 2026.09.03 | ₩3,521 | ₩3,608 | ₩3,380 | ₩3,434 | -2.48% | 4만 |
|---|
| 2026.09.02 | ₩3,434 | ₩3,501 | ₩3,407 | ₩3,414 | -0.59% | 2.4만 |
|---|
| 2026.09.01 | ₩3,782 | ₩3,803 | ₩3,434 | ₩3,487 | -7.80% | 8.6만 |
|---|
| 2026.08.31 | ₩3,917 | ₩3,917 | ₩3,715 | ₩3,782 | -3.42% | 1.7만 |
|---|
| 2026.08.28 | ₩3,876 | ₩3,950 | ₩3,689 | ₩3,782 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,756 | ₩3,957 | ₩3,648 | ₩3,943 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,850 | ₩3,943 | ₩3,662 | ₩3,715 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,024 | ₩4,024 | ₩3,890 | ₩3,903 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,212 | ₩4,279 | ₩3,890 | ₩4,024 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,708 | ₩4,708 | ₩4,212 | ₩4,279 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,292 | ₩4,882 | ₩4,158 | ₩4,628 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,346 | ₩5,754 | ₩3,769 | ₩4,265 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,729 | ₩3,782 | ₩3,702 | ₩3,702 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,769 | ₩3,803 | ₩3,756 | ₩3,769 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,821 | ₩3,876 | ₩3,729 | ₩3,836 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,702 | ₩3,876 | ₩3,635 | ₩3,782 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,876 | ₩3,876 | ₩3,702 | ₩3,729 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,796 | ₩3,903 | ₩3,796 | ₩3,850 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,011 | ₩4,011 | ₩3,742 | ₩3,863 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,769 | ₩3,998 | ₩3,635 | ₩3,997 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,702 | ₩3,899 | ₩3,675 | ₩3,715 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,158 | ₩4,158 | ₩3,809 | ₩3,903 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,809 | ₩4,118 | ₩3,809 | ₩3,997 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,514 | ₩3,943 | ₩3,422 | ₩3,943 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,729 | ₩3,812 | ₩3,461 | ₩3,514 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,957 | ₩3,957 | ₩3,689 | ₩3,756 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,903 | ₩4,078 | ₩3,863 | ₩3,930 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,078 | ₩4,099 | ₩3,769 | ₩3,876 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,265 | ₩4,410 | ₩4,024 | ₩4,158 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,252 | ₩4,279 | ₩4,171 | ₩4,279 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,735 | ₩4,762 | ₩4,171 | ₩4,279 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,030 | ₩5,151 | ₩4,882 | ₩4,882 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,164 | ₩5,298 | ₩5,006 | ₩5,204 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,976 | ₩5,513 | ₩4,829 | ₩5,218 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,909 | ₩5,218 | ₩4,721 | ₩5,084 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,909 | ₩5,526 | ₩4,641 | ₩5,231 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,963 | ₩4,976 | ₩4,453 | ₩4,628 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,379 | ₩5,580 | ₩4,782 | ₩5,016 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,084 | ₩6,191 | ₩4,909 | ₩5,459 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,599 | ₩6,653 | ₩5,379 | ₩5,473 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,875 | ₩17,692 | ₩7,864 | ₩8,531 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,051 | ₩4,426 | ₩3,917 | ₩4,265 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,212 | ₩4,512 | ₩4,051 | ₩4,078 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,957 | ₩4,185 | ₩3,809 | ₩4,171 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,622 | ₩4,198 | ₩3,601 | ₩4,198 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,715 | ₩4,158 | ₩3,447 | ₩3,675 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,306 | ₩4,748 | ₩3,943 | ₩3,943 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,225 | ₩4,949 | ₩4,212 | ₩4,373 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,306 | ₩6,371 | ₩3,689 | ₩4,171 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,527 | ₩4,695 | ₩4,426 | ₩4,527 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,628 | ₩5,030 | ₩4,091 | ₩4,426 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,399 | ₩5,533 | ₩5,198 | ₩5,198 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,701 | ₩5,801 | ₩5,365 | ₩5,466 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,835 | ₩6,002 | ₩5,365 | ₩5,801 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,365 | ₩5,801 | ₩5,231 | ₩5,667 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,533 | ₩5,634 | ₩5,198 | ₩5,265 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,204 | ₩6,505 | ₩5,801 | ₩5,801 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩6,002 | ₩6,237 | ₩5,801 | ₩6,170 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,036 | ₩6,304 | ₩5,734 | ₩6,103 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,136 | ₩6,371 | ₩5,768 | ₩5,935 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,405 | ₩6,606 | ₩5,835 | ₩6,304 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,673 | ₩7,008 | ₩6,405 | ₩7,008 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,673 | ₩7,142 | ₩6,304 | ₩7,142 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,673 | ₩7,444 | ₩6,438 | ₩6,639 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,109 | ₩8,048 | ₩6,170 | ₩8,048 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,935 | ₩7,344 | ₩5,768 | ₩7,243 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,371 | ₩6,405 | ₩5,634 | ₩6,002 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,707 | ₩6,707 | ₩5,801 | ₩6,338 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,975 | ₩7,176 | ₩6,170 | ₩7,109 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,142 | ₩7,713 | ₩6,740 | ₩7,344 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,020 | ₩9,557 | ₩7,210 | ₩7,612 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,798 | ₩11,468 | ₩9,087 | ₩9,322 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,395 | ₩11,736 | ₩8,719 | ₩10,261 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,249 | ₩12,340 | ₩8,216 | ₩10,697 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,871 | ₩12,742 | ₩8,786 | ₩10,362 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,160 | ₩17,906 | ₩7,545 | ₩7,880 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,762 | ₩5,198 | ₩4,527 | ₩5,164 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,426 | ₩4,929 | ₩4,393 | ₩4,695 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,695 | ₩4,862 | ₩4,359 | ₩4,695 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,030 | ₩5,365 | ₩4,695 | ₩4,862 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,868 | ₩6,371 | ₩4,795 | ₩4,996 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,097 | ₩5,768 | ₩4,695 | ₩5,734 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,359 | ₩4,728 | ₩4,259 | ₩4,527 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,192 | ₩4,460 | ₩4,024 | ₩4,225 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,259 | ₩4,493 | ₩4,024 | ₩4,091 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,359 | ₩4,527 | ₩4,225 | ₩4,393 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,393 | ₩4,527 | ₩4,192 | ₩4,426 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,460 | ₩4,493 | ₩4,057 | ₩4,493 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,426 | ₩4,560 | ₩4,259 | ₩4,527 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,628 | ₩4,695 | ₩4,192 | ₩4,493 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,996 | ₩4,996 | ₩4,594 | ₩4,728 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,097 | ₩5,365 | ₩4,929 | ₩5,365 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,426 | ₩6,036 | ₩4,393 | ₩5,332 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,527 | ₩4,527 | ₩4,359 | ₩4,527 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,728 | ₩4,762 | ₩4,125 | ₩4,393 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,762 | ₩4,929 | ₩4,728 | ₩4,762 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,963 | ₩5,030 | ₩4,493 | ₩5,030 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,862 | ₩5,332 | ₩4,862 | ₩5,097 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,628 | ₩5,365 | ₩4,628 | ₩5,231 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,896 | ₩5,231 | ₩4,426 | ₩4,963 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,103 | ₩6,539 | ₩5,063 | ₩5,566 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,426 | ₩4,560 | ₩3,353 | ₩3,487 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,929 | ₩4,259 | ₩4,527 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,332 | ₩7,310 | ₩4,628 | ₩5,030 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,896 | ₩5,030 | ₩4,359 | ₩4,695 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,365 | ₩5,432 | ₩5,030 | ₩5,131 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,069 | ₩7,042 | ₩5,399 | ₩5,835 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,472 | ₩6,874 | ₩5,533 | ₩6,639 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,249 | ₩9,389 | ₩6,707 | ₩7,377 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,332 | ₩5,667 | ₩5,332 | ₩5,466 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,935 | ₩6,036 | ₩5,097 | ₩5,332 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,271 | ₩6,271 | ₩5,801 | ₩5,801 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,405 | ₩6,405 | ₩6,036 | ₩6,204 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,338 | ₩6,539 | ₩5,801 | ₩5,969 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,902 | ₩6,036 | ₩5,801 | ₩5,935 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,170 | ₩6,304 | ₩5,801 | ₩5,801 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,271 | ₩6,572 | ₩6,036 | ₩6,103 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,975 | ₩7,008 | ₩6,304 | ₩6,304 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,505 | ₩6,874 | ₩6,371 | ₩6,807 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,204 | ₩6,707 | ₩6,036 | ₩6,237 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,042 | ₩7,042 | ₩6,405 | ₩6,405 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,042 | ₩7,042 | ₩6,338 | ₩6,572 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩7,008 | ₩7,042 | ₩6,807 | ₩6,807 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,874 | ₩7,377 | ₩6,774 | ₩6,807 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,310 | ₩7,478 | ₩6,639 | ₩6,707 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,874 | ₩7,377 | ₩6,874 | ₩7,210 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩7,008 | ₩7,377 | ₩6,941 | ₩6,941 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,908 | ₩7,377 | ₩6,707 | ₩7,008 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,243 | ₩7,377 | ₩6,438 | ₩6,807 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,377 | ₩7,847 | ₩7,142 | ₩7,377 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,277 | ₩7,880 | ₩7,243 | ₩7,645 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,048 | ₩8,048 | ₩7,277 | ₩7,411 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,377 | ₩8,350 | ₩7,377 | ₩8,115 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,975 | ₩7,847 | ₩6,975 | ₩7,176 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,411 | ₩7,411 | ₩6,740 | ₩6,908 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,511 | ₩7,713 | ₩7,042 | ₩7,142 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,210 | ₩8,316 | ₩7,210 | ₩7,545 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,874 | ₩7,880 | ₩6,707 | ₩7,310 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,142 | ₩7,377 | ₩6,707 | ₩6,707 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,774 | ₩7,377 | ₩6,774 | ₩6,941 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,377 | ₩7,713 | ₩6,874 | ₩7,008 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,780 | ₩8,115 | ₩7,277 | ₩7,277 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,746 | ₩8,719 | ₩7,746 | ₩7,780 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,713 | ₩8,048 | ₩7,645 | ₩7,713 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,713 | ₩8,249 | ₩7,377 | ₩7,612 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,914 | ₩8,048 | ₩7,411 | ₩7,444 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,356 | ₩9,356 | ₩8,182 | ₩8,316 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,356 | ₩9,557 | ₩8,886 | ₩8,953 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,054 | ₩9,389 | ₩8,819 | ₩9,121 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,389 | ₩9,490 | ₩9,054 | ₩9,490 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,724 | ₩9,724 | ₩9,054 | ₩9,557 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,389 | ₩9,724 | ₩9,222 | ₩9,724 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,590 | ₩9,724 | ₩9,054 | ₩9,389 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,523 | ₩9,523 | ₩8,920 | ₩9,289 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,356 | ₩9,356 | ₩8,819 | ₩8,819 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,389 | ₩9,724 | ₩9,054 | ₩9,121 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,060 | ₩10,227 | ₩8,551 | ₩9,154 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,060 | ₩10,060 | ₩9,456 | ₩9,590 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,496 | ₩11,066 | ₩10,261 | ₩10,261 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,401 | ₩11,401 | ₩10,529 | ₩10,529 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,730 | ₩12,374 | ₩10,730 | ₩11,166 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,368 | ₩11,401 | ₩10,160 | ₩10,395 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,072 | ₩12,575 | ₩11,468 | ₩11,468 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,541 | ₩13,413 | ₩12,139 | ₩12,139 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,413 | ₩13,581 | ₩12,072 | ₩12,340 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,950 | ₩14,419 | ₩13,581 | ₩13,581 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,681 | ₩14,687 | ₩13,681 | ₩14,117 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,742 | ₩14,687 | ₩12,407 | ₩12,877 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,038 | ₩12,977 | ₩10,898 | ₩12,877 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,072 | ₩17,068 | ₩11,569 | ₩11,602 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,697 | ₩11,904 | ₩10,395 | ₩11,703 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,736 | ₩12,072 | ₩10,898 | ₩10,999 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,239 | ₩12,273 | ₩11,736 | ₩12,038 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,038 | ₩12,407 | ₩11,736 | ₩12,407 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,541 | ₩13,245 | ₩11,736 | ₩11,736 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,742 | ₩13,715 | ₩12,742 | ₩12,910 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,776 | ₩13,782 | ₩12,776 | ₩13,078 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,480 | ₩14,050 | ₩12,944 | ₩12,944 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,413 | ₩14,419 | ₩13,413 | ₩13,547 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,413 | ₩13,748 | ₩13,111 | ₩13,346 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,090 | ₩16,699 | ₩13,748 | ₩13,748 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,855 | ₩15,760 | ₩14,754 | ₩15,224 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,096 | ₩16,096 | ₩14,520 | ₩14,855 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,766 | ₩16,766 | ₩15,425 | ₩16,398 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,437 | ₩17,437 | ₩15,157 | ₩15,727 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,790 | ₩20,891 | ₩17,471 | ₩17,739 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,120 | ₩21,595 | ₩20,120 | ₩21,126 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,394 | ₩21,796 | ₩18,778 | ₩21,595 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,100 | ₩29,173 | ₩17,135 | ₩23,071 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,084 | ₩14,084 | ₩13,078 | ₩13,178 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,413 | ₩13,447 | ₩13,078 | ₩13,111 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,480 | ₩14,419 | ₩13,078 | ₩13,514 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,581 | ₩14,587 | ₩13,245 | ₩13,480 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,212 | ₩13,883 | ₩12,575 | ₩13,581 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,843 | ₩13,883 | ₩12,541 | ₩12,776 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,480 | ₩13,950 | ₩11,736 | ₩12,541 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,324 | ₩15,324 | ₩13,447 | ₩13,480 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,090 | ₩15,257 | ₩14,754 | ₩14,754 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩16,029 | ₩17,403 | ₩15,123 | ₩15,123 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,465 | ₩17,068 | ₩15,861 | ₩15,861 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,431 | ₩17,772 | ₩15,794 | ₩16,465 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,459 | ₩16,766 | ₩15,459 | ₩16,263 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,425 | ₩15,895 | ₩15,425 | ₩15,459 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,526 | ₩15,760 | ₩15,425 | ₩15,660 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,727 | ₩16,431 | ₩15,459 | ₩15,526 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,202 | ₩17,303 | ₩14,754 | ₩16,129 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,833 | ₩18,074 | ₩16,766 | ₩16,766 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,437 | ₩17,437 | ₩16,800 | ₩17,169 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,108 | ₩18,108 | ₩16,800 | ₩17,102 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,812 | ₩19,114 | ₩17,806 | ₩18,175 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,449 | ₩20,086 | ₩18,778 | ₩18,845 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,623 | ₩21,461 | ₩19,415 | ₩19,885 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,120 | ₩20,120 | ₩19,181 | ₩20,019 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,086 | ₩20,086 | ₩19,449 | ₩19,784 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,483 | ₩20,053 | ₩19,449 | ₩19,583 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,287 | ₩20,924 | ₩19,449 | ₩19,617 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,757 | ₩20,790 | ₩19,784 | ₩19,784 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,824 | ₩21,092 | ₩20,153 | ₩20,354 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,494 | ₩22,098 | ₩21,126 | ₩21,461 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,455 | ₩22,333 | ₩20,455 | ₩22,031 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,120 | ₩20,958 | ₩20,120 | ₩20,421 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,824 | ₩23,473 | ₩20,086 | ₩20,623 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,467 | ₩22,467 | ₩20,790 | ₩21,461 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,997 | ₩22,702 | ₩21,696 | ₩22,165 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,595 | ₩22,299 | ₩21,394 | ₩21,830 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,668 | ₩22,769 | ₩21,629 | ₩21,863 | -3.55% | 6.6천 |
|---|