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 | ₩2,576 | ₩2,603 | ₩2,428 | ₩2,509 | -2.60% | 8.8만 |
| 2026.10.08 | ₩2,857 | ₩2,857 | ₩2,589 | ₩2,670 | -6.57% | 5.1만 |
| 2026.10.07 | ₩2,710 | ₩2,925 | ₩2,455 | ₩2,831 | +4.46% | 27.2만 |
| 2026.10.06 | ₩3,126 | ₩3,126 | ₩2,455 | ₩2,723 | -12.88% | 31.1만 |
| 2026.10.05 | ₩3,394 | ₩4,481 | ₩2,898 | ₩3,220 | -5.14% | 289.5만 |
| 2026.10.02 | ₩2,965 | ₩3,018 | ₩2,857 | ₩2,951 | -0.45% | 2만 |
| 2026.10.01 | ₩2,925 | ₩3,185 | ₩2,925 | ₩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.
| ₩2,930 |
| -2.93% |
| 2만 |
| 2026.09.29 | ₩3,045 | ₩3,213 | ₩2,737 | ₩2,992 | -1.76% | 9.4만 |
|---|
| 2026.09.28 | ₩3,153 | ₩3,153 | ₩3,086 | ₩3,104 | -1.53% | 5.5천 |
|---|
| 2026.09.25 | ₩3,193 | ₩3,488 | ₩3,193 | ₩3,213 | +0.63% | 1.3만 |
|---|
| 2026.09.24 | ₩3,055 | ₩3,314 | ₩3,055 | ₩3,273 | +7.16% | 2.1만 |
|---|
| 2026.09.23 | ₩3,381 | ₩3,488 | ₩3,354 | ₩3,421 | +1.19% | 1.4만 |
|---|
| 2026.09.22 | ₩3,193 | ₩3,555 | ₩3,065 | ₩3,354 | +5.04% | 5.1만 |
|---|
| 2026.09.21 | ₩3,327 | ₩3,407 | ₩2,878 | ₩3,099 | -6.85% | 7.1만 |
|---|
| 2026.09.18 | ₩3,354 | ₩3,461 | ₩3,340 | ₩3,407 | +1.60% | 1.5만 |
|---|
| 2026.09.17 | ₩3,394 | ₩3,488 | ₩3,354 | ₩3,394 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩3,475 | ₩3,475 | ₩3,287 | ₩3,340 | -3.86% | 2.4만 |
|---|
| 2026.09.15 | ₩3,568 | ₩3,723 | ₩3,461 | ₩3,475 | -2.63% | 2.4만 |
|---|
| 2026.09.14 | ₩3,475 | ₩3,689 | ₩3,461 | ₩3,501 | +0.77% | 2.9만 |
|---|
| 2026.09.11 | ₩3,716 | ₩3,810 | ₩3,488 | ₩3,582 | -3.61% | 3.7만 |
|---|
| 2026.09.10 | ₩3,662 | ₩3,917 | ₩3,622 | ₩3,823 | +4.40% | 7.2만 |
|---|
| 2026.09.09 | ₩3,568 | ₩3,703 | ₩3,528 | ₩3,662 | +2.63% | 3.8만 |
|---|
| 2026.09.08 | ₩3,488 | ₩3,568 | ₩3,434 | ₩3,528 | +1.15% | 2.9만 |
|---|
| 2026.09.04 | ₩3,407 | ₩3,535 | ₩3,407 | ₩3,522 | +3.35% | 2.2만 |
|---|
| 2026.09.03 | ₩3,522 | ₩3,609 | ₩3,381 | ₩3,434 | -2.48% | 4만 |
|---|
| 2026.09.02 | ₩3,434 | ₩3,501 | ₩3,407 | ₩3,414 | -0.59% | 2.4만 |
|---|
| 2026.09.01 | ₩3,783 | ₩3,803 | ₩3,434 | ₩3,488 | -7.80% | 8.6만 |
|---|
| 2026.08.31 | ₩3,917 | ₩3,917 | ₩3,716 | ₩3,783 | -3.42% | 1.7만 |
|---|
| 2026.08.28 | ₩3,877 | ₩3,951 | ₩3,689 | ₩3,783 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,756 | ₩3,958 | ₩3,649 | ₩3,944 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,850 | ₩3,944 | ₩3,662 | ₩3,716 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,025 | ₩4,025 | ₩3,890 | ₩3,904 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,212 | ₩4,279 | ₩3,890 | ₩4,025 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,709 | ₩4,709 | ₩4,212 | ₩4,279 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,293 | ₩4,883 | ₩4,159 | ₩4,628 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,347 | ₩5,755 | ₩3,770 | ₩4,266 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,729 | ₩3,783 | ₩3,703 | ₩3,703 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,770 | ₩3,803 | ₩3,756 | ₩3,770 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,822 | ₩3,877 | ₩3,729 | ₩3,837 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,703 | ₩3,877 | ₩3,636 | ₩3,783 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,877 | ₩3,877 | ₩3,703 | ₩3,729 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,797 | ₩3,904 | ₩3,797 | ₩3,850 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,011 | ₩4,011 | ₩3,743 | ₩3,864 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,770 | ₩3,999 | ₩3,636 | ₩3,998 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,703 | ₩3,900 | ₩3,676 | ₩3,716 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,159 | ₩4,159 | ₩3,810 | ₩3,904 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,810 | ₩4,118 | ₩3,810 | ₩3,998 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,515 | ₩3,944 | ₩3,422 | ₩3,944 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,729 | ₩3,813 | ₩3,461 | ₩3,515 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,958 | ₩3,958 | ₩3,689 | ₩3,756 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,904 | ₩4,078 | ₩3,864 | ₩3,931 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,078 | ₩4,100 | ₩3,770 | ₩3,877 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,266 | ₩4,411 | ₩4,025 | ₩4,159 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,253 | ₩4,279 | ₩4,172 | ₩4,279 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,736 | ₩4,762 | ₩4,172 | ₩4,279 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,031 | ₩5,151 | ₩4,883 | ₩4,883 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,165 | ₩5,299 | ₩5,007 | ₩5,205 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,977 | ₩5,514 | ₩4,830 | ₩5,219 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,910 | ₩5,219 | ₩4,722 | ₩5,084 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,910 | ₩5,527 | ₩4,642 | ₩5,232 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,964 | ₩4,977 | ₩4,454 | ₩4,628 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,380 | ₩5,581 | ₩4,783 | ₩5,017 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,084 | ₩6,193 | ₩4,910 | ₩5,460 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,600 | ₩6,654 | ₩5,380 | ₩5,473 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,878 | ₩17,695 | ₩7,865 | ₩8,532 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,051 | ₩4,427 | ₩3,917 | ₩4,266 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,212 | ₩4,513 | ₩4,051 | ₩4,078 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,958 | ₩4,186 | ₩3,810 | ₩4,172 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,622 | ₩4,199 | ₩3,602 | ₩4,199 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,716 | ₩4,159 | ₩3,448 | ₩3,676 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,306 | ₩4,749 | ₩3,944 | ₩3,944 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,226 | ₩4,950 | ₩4,212 | ₩4,373 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,306 | ₩6,372 | ₩3,689 | ₩4,172 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,528 | ₩4,695 | ₩4,427 | ₩4,528 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,628 | ₩5,031 | ₩4,092 | ₩4,427 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,400 | ₩5,534 | ₩5,198 | ₩5,198 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,702 | ₩5,802 | ₩5,366 | ₩5,467 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,836 | ₩6,003 | ₩5,366 | ₩5,802 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,366 | ₩5,802 | ₩5,232 | ₩5,668 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,534 | ₩5,634 | ₩5,198 | ₩5,266 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,205 | ₩6,506 | ₩5,802 | ₩5,802 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩6,003 | ₩6,238 | ₩5,802 | ₩6,171 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,037 | ₩6,305 | ₩5,735 | ₩6,104 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,137 | ₩6,372 | ₩5,769 | ₩5,936 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,406 | ₩6,607 | ₩5,836 | ₩6,305 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,674 | ₩7,009 | ₩6,406 | ₩7,009 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,674 | ₩7,144 | ₩6,305 | ₩7,144 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,674 | ₩7,445 | ₩6,439 | ₩6,641 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,110 | ₩8,049 | ₩6,171 | ₩8,049 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,936 | ₩7,345 | ₩5,769 | ₩7,244 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,372 | ₩6,406 | ₩5,634 | ₩6,003 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,708 | ₩6,708 | ₩5,802 | ₩6,339 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,976 | ₩7,177 | ₩6,171 | ₩7,110 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,144 | ₩7,714 | ₩6,741 | ₩7,345 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,022 | ₩9,558 | ₩7,211 | ₩7,613 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,799 | ₩11,470 | ₩9,089 | ₩9,324 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,397 | ₩11,738 | ₩8,720 | ₩10,263 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,250 | ₩12,342 | ₩8,217 | ₩10,699 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,873 | ₩12,745 | ₩8,787 | ₩10,363 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,162 | ₩17,909 | ₩7,546 | ₩7,881 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,762 | ₩5,198 | ₩4,528 | ₩5,165 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,427 | ₩4,930 | ₩4,394 | ₩4,695 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,695 | ₩4,863 | ₩4,360 | ₩4,695 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,031 | ₩5,366 | ₩4,695 | ₩4,863 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,869 | ₩6,372 | ₩4,796 | ₩4,997 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,098 | ₩5,769 | ₩4,695 | ₩5,735 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,360 | ₩4,729 | ₩4,259 | ₩4,528 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,192 | ₩4,461 | ₩4,025 | ₩4,226 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,259 | ₩4,494 | ₩4,025 | ₩4,092 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,360 | ₩4,528 | ₩4,226 | ₩4,394 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,394 | ₩4,528 | ₩4,192 | ₩4,427 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,461 | ₩4,494 | ₩4,058 | ₩4,494 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,427 | ₩4,561 | ₩4,259 | ₩4,528 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,628 | ₩4,695 | ₩4,192 | ₩4,494 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,997 | ₩4,997 | ₩4,595 | ₩4,729 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,098 | ₩5,366 | ₩4,930 | ₩5,366 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,427 | ₩6,037 | ₩4,394 | ₩5,333 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,528 | ₩4,528 | ₩4,360 | ₩4,528 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,729 | ₩4,762 | ₩4,125 | ₩4,394 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,762 | ₩4,930 | ₩4,729 | ₩4,762 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,964 | ₩5,031 | ₩4,494 | ₩5,031 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,863 | ₩5,333 | ₩4,863 | ₩5,098 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,628 | ₩5,366 | ₩4,628 | ₩5,232 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,897 | ₩5,232 | ₩4,427 | ₩4,964 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,104 | ₩6,540 | ₩5,064 | ₩5,567 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,427 | ₩4,561 | ₩3,354 | ₩3,488 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,494 | ₩4,930 | ₩4,259 | ₩4,528 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,333 | ₩7,311 | ₩4,628 | ₩5,031 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,897 | ₩5,031 | ₩4,360 | ₩4,695 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,366 | ₩5,433 | ₩5,031 | ₩5,131 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,070 | ₩7,043 | ₩5,400 | ₩5,836 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,473 | ₩6,875 | ₩5,534 | ₩6,641 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,250 | ₩9,391 | ₩6,708 | ₩7,378 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,333 | ₩5,668 | ₩5,333 | ₩5,467 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,936 | ₩6,037 | ₩5,098 | ₩5,333 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,272 | ₩6,272 | ₩5,802 | ₩5,802 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,406 | ₩6,406 | ₩6,037 | ₩6,205 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,339 | ₩6,540 | ₩5,802 | ₩5,970 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,903 | ₩6,037 | ₩5,802 | ₩5,936 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,171 | ₩6,305 | ₩5,802 | ₩5,802 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,272 | ₩6,573 | ₩6,037 | ₩6,104 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,976 | ₩7,009 | ₩6,305 | ₩6,305 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,506 | ₩6,875 | ₩6,372 | ₩6,808 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,205 | ₩6,708 | ₩6,037 | ₩6,238 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,043 | ₩7,043 | ₩6,406 | ₩6,406 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,043 | ₩7,043 | ₩6,339 | ₩6,573 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩7,009 | ₩7,043 | ₩6,808 | ₩6,808 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,875 | ₩7,378 | ₩6,775 | ₩6,808 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,311 | ₩7,479 | ₩6,641 | ₩6,708 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,875 | ₩7,378 | ₩6,875 | ₩7,211 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩7,009 | ₩7,378 | ₩6,942 | ₩6,942 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,909 | ₩7,378 | ₩6,708 | ₩7,009 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,244 | ₩7,378 | ₩6,439 | ₩6,808 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,378 | ₩7,848 | ₩7,144 | ₩7,378 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,278 | ₩7,881 | ₩7,244 | ₩7,647 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,049 | ₩8,049 | ₩7,278 | ₩7,412 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,378 | ₩8,351 | ₩7,378 | ₩8,116 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,976 | ₩7,848 | ₩6,976 | ₩7,177 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,412 | ₩7,412 | ₩6,741 | ₩6,909 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,513 | ₩7,714 | ₩7,043 | ₩7,144 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,211 | ₩8,317 | ₩7,211 | ₩7,546 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,875 | ₩7,881 | ₩6,708 | ₩7,311 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,144 | ₩7,378 | ₩6,708 | ₩6,708 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,775 | ₩7,378 | ₩6,775 | ₩6,942 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,378 | ₩7,714 | ₩6,875 | ₩7,009 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,781 | ₩8,116 | ₩7,278 | ₩7,278 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,747 | ₩8,720 | ₩7,747 | ₩7,781 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,714 | ₩8,049 | ₩7,647 | ₩7,714 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,714 | ₩8,250 | ₩7,378 | ₩7,613 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,915 | ₩8,049 | ₩7,412 | ₩7,445 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,357 | ₩9,357 | ₩8,183 | ₩8,317 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,357 | ₩9,558 | ₩8,888 | ₩8,955 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,055 | ₩9,391 | ₩8,821 | ₩9,122 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,391 | ₩9,491 | ₩9,055 | ₩9,491 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,726 | ₩9,726 | ₩9,055 | ₩9,558 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,391 | ₩9,726 | ₩9,223 | ₩9,726 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,592 | ₩9,726 | ₩9,055 | ₩9,391 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,525 | ₩9,525 | ₩8,921 | ₩9,290 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,357 | ₩9,357 | ₩8,821 | ₩8,821 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,391 | ₩9,726 | ₩9,055 | ₩9,122 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,061 | ₩10,229 | ₩8,552 | ₩9,156 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,061 | ₩10,061 | ₩9,458 | ₩9,592 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,497 | ₩11,068 | ₩10,263 | ₩10,263 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,403 | ₩11,403 | ₩10,531 | ₩10,531 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,732 | ₩12,376 | ₩10,732 | ₩11,168 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,369 | ₩11,403 | ₩10,162 | ₩10,397 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,074 | ₩12,577 | ₩11,470 | ₩11,470 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,543 | ₩13,415 | ₩12,141 | ₩12,141 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,415 | ₩13,583 | ₩12,074 | ₩12,342 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,952 | ₩14,421 | ₩13,583 | ₩13,583 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,684 | ₩14,690 | ₩13,684 | ₩14,120 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,745 | ₩14,690 | ₩12,409 | ₩12,879 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,040 | ₩12,979 | ₩10,900 | ₩12,879 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,074 | ₩17,071 | ₩11,571 | ₩11,604 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,699 | ₩11,906 | ₩10,397 | ₩11,705 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,738 | ₩12,074 | ₩10,900 | ₩11,001 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,241 | ₩12,275 | ₩11,738 | ₩12,040 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,040 | ₩12,409 | ₩11,738 | ₩12,409 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,543 | ₩13,248 | ₩11,738 | ₩11,738 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,745 | ₩13,717 | ₩12,745 | ₩12,912 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,778 | ₩13,784 | ₩12,778 | ₩13,080 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,482 | ₩14,053 | ₩12,946 | ₩12,946 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,415 | ₩14,421 | ₩13,415 | ₩13,549 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,415 | ₩13,751 | ₩13,113 | ₩13,348 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,092 | ₩16,702 | ₩13,751 | ₩13,751 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,857 | ₩15,763 | ₩14,757 | ₩15,226 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,098 | ₩16,098 | ₩14,522 | ₩14,857 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,769 | ₩16,769 | ₩15,428 | ₩16,400 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,440 | ₩17,440 | ₩15,159 | ₩15,729 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,794 | ₩20,894 | ₩17,473 | ₩17,742 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,123 | ₩21,599 | ₩20,123 | ₩21,129 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,397 | ₩21,800 | ₩18,781 | ₩21,599 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,105 | ₩29,178 | ₩17,138 | ₩23,074 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,086 | ₩14,086 | ₩13,080 | ₩13,181 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,415 | ₩13,449 | ₩13,080 | ₩13,113 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,482 | ₩14,421 | ₩13,080 | ₩13,516 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,583 | ₩14,589 | ₩13,248 | ₩13,482 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,214 | ₩13,885 | ₩12,577 | ₩13,583 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,845 | ₩13,885 | ₩12,543 | ₩12,778 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,482 | ₩13,952 | ₩11,738 | ₩12,543 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,327 | ₩15,327 | ₩13,449 | ₩13,482 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,092 | ₩15,260 | ₩14,757 | ₩14,757 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩16,031 | ₩17,406 | ₩15,126 | ₩15,126 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,467 | ₩17,071 | ₩15,864 | ₩15,864 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,434 | ₩17,775 | ₩15,797 | ₩16,467 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,461 | ₩16,769 | ₩15,461 | ₩16,266 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,428 | ₩15,897 | ₩15,428 | ₩15,461 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,528 | ₩15,763 | ₩15,428 | ₩15,662 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,729 | ₩16,434 | ₩15,461 | ₩15,528 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,205 | ₩17,306 | ₩14,757 | ₩16,132 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,836 | ₩18,077 | ₩16,769 | ₩16,769 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,440 | ₩17,440 | ₩16,803 | ₩17,172 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,111 | ₩18,111 | ₩16,803 | ₩17,105 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,815 | ₩19,117 | ₩17,809 | ₩18,178 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,452 | ₩20,089 | ₩18,781 | ₩18,848 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,626 | ₩21,464 | ₩19,419 | ₩19,888 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,123 | ₩20,123 | ₩19,184 | ₩20,022 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,089 | ₩20,089 | ₩19,452 | ₩19,788 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,486 | ₩20,056 | ₩19,452 | ₩19,586 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,291 | ₩20,928 | ₩19,452 | ₩19,620 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,760 | ₩20,794 | ₩19,788 | ₩19,788 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,827 | ₩21,096 | ₩20,156 | ₩20,358 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,498 | ₩22,102 | ₩21,129 | ₩21,464 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,458 | ₩22,336 | ₩20,458 | ₩22,035 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,123 | ₩20,961 | ₩20,123 | ₩20,425 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,827 | ₩23,477 | ₩20,089 | ₩20,626 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,471 | ₩22,471 | ₩20,794 | ₩21,464 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩22,001 | ₩22,705 | ₩21,699 | ₩22,169 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,599 | ₩22,303 | ₩21,397 | ₩21,833 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,672 | ₩22,772 | ₩21,632 | ₩21,867 | -3.55% | 6.6천 |
|---|