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 | ₩2,597 | ₩2,423 | ₩2,503 | -2.60% | 8.8만 |
| 2026.10.08 | — | — | — | ₩2,664 | — | — |
| 2026.10.05 | — | — | — | ₩3,212 | — | — |
| 2026.10.02 | — | — | — | ₩2,945 | — | — |
| 2026.09.30 | — | — | — | ₩2,931 | — | — |
| 2026.09.28 | — | — | — | ₩3,139 | — | — |
| 2026.09.01 | ₩3,775 | ₩3,795 | ₩3,427 | ₩3,480 | -7.80% | 8.6만 |
| 2026.08.31 | ₩3,908 | ₩3,908 | ₩3,708 | ₩3,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.42% |
| 1.7만 |
| 2026.08.28 | ₩3,868 | ₩3,942 | ₩3,681 | ₩3,775 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,748 | ₩3,949 | ₩3,641 | ₩3,935 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,841 | ₩3,935 | ₩3,654 | ₩3,708 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,015 | ₩4,015 | ₩3,882 | ₩3,895 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,203 | ₩4,270 | ₩3,882 | ₩4,015 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,698 | ₩4,698 | ₩4,203 | ₩4,270 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,283 | ₩4,872 | ₩4,149 | ₩4,618 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,337 | ₩5,742 | ₩3,761 | ₩4,256 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,721 | ₩3,775 | ₩3,694 | ₩3,694 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,761 | ₩3,795 | ₩3,748 | ₩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 | ₩3,775 | +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 | ₩3,989 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,694 | ₩3,891 | ₩3,667 | ₩3,708 | +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 | ₩3,989 | +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 | ₩3,949 | ₩3,949 | ₩3,681 | ₩3,748 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,895 | ₩4,069 | ₩3,855 | ₩3,922 | +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 | ₩4,270 | ₩4,163 | ₩4,270 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,725 | ₩4,752 | ₩4,163 | ₩4,270 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,019 | ₩5,140 | ₩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 | ₩4,966 | ₩5,501 | ₩4,819 | ₩5,207 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,899 | ₩5,207 | ₩4,711 | ₩5,073 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,899 | ₩5,515 | ₩4,631 | ₩5,220 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,952 | ₩4,966 | ₩4,444 | ₩4,618 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,367 | ₩5,568 | ₩4,772 | ₩5,006 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,073 | ₩6,178 | ₩4,899 | ₩5,448 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,585 | ₩6,639 | ₩5,367 | ₩5,461 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,844 | ₩17,655 | ₩7,848 | ₩8,513 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,042 | ₩4,417 | ₩3,908 | ₩4,256 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,203 | ₩4,503 | ₩4,042 | ₩4,069 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,949 | ₩4,176 | ₩3,801 | ₩4,163 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,614 | ₩4,189 | ₩3,594 | ₩4,189 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,708 | ₩4,149 | ₩3,440 | ₩3,667 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,297 | ₩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 | ₩4,297 | ₩6,358 | ₩3,681 | ₩4,163 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,517 | ₩4,685 | ₩4,417 | ₩4,517 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,618 | ₩5,019 | ₩4,082 | ₩4,417 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,387 | ₩5,521 | ₩5,187 | ₩5,187 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,689 | ₩5,789 | ₩5,354 | ₩5,454 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,822 | ₩5,990 | ₩5,354 | ₩5,789 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,354 | ₩5,789 | ₩5,220 | ₩5,655 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,521 | ₩5,622 | ₩5,187 | ₩5,254 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,190 | ₩6,492 | ₩5,789 | ₩5,789 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,224 | ₩5,789 | ₩6,157 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,023 | ₩6,291 | ₩5,722 | ₩6,090 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,124 | ₩6,358 | ₩5,755 | ₩5,923 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,391 | ₩6,592 | ₩5,822 | ₩6,291 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,659 | ₩6,994 | ₩6,391 | ₩6,994 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,659 | ₩7,127 | ₩6,291 | ₩7,127 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,659 | ₩7,429 | ₩6,425 | ₩6,625 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,094 | ₩8,031 | ₩6,157 | ₩8,031 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,923 | ₩7,328 | ₩5,755 | ₩7,228 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,358 | ₩6,391 | ₩5,622 | ₩5,990 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,692 | ₩6,692 | ₩5,789 | ₩6,324 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,960 | ₩7,161 | ₩6,157 | ₩7,094 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,127 | ₩7,696 | ₩6,726 | ₩7,328 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,001 | ₩9,537 | ₩7,194 | ₩7,596 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,775 | ₩11,444 | ₩9,068 | ₩9,302 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,373 | ₩11,712 | ₩8,700 | ₩10,239 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,232 | ₩12,314 | ₩8,198 | ₩10,674 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,846 | ₩12,716 | ₩8,767 | ₩10,340 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,139 | ₩17,869 | ₩7,529 | ₩7,864 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,752 | ₩5,187 | ₩4,517 | ₩5,153 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,417 | ₩4,919 | ₩4,384 | ₩4,685 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,685 | ₩4,852 | ₩4,350 | ₩4,685 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,019 | ₩5,354 | ₩4,685 | ₩4,852 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,856 | ₩6,358 | ₩4,785 | ₩4,986 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,086 | ₩5,755 | ₩4,685 | ₩5,722 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,718 | ₩4,250 | ₩4,517 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,183 | ₩4,450 | ₩4,015 | ₩4,216 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,250 | ₩4,484 | ₩4,015 | ₩4,082 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,350 | ₩4,517 | ₩4,216 | ₩4,384 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,384 | ₩4,517 | ₩4,183 | ₩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 | ₩4,551 | ₩4,250 | ₩4,517 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,618 | ₩4,685 | ₩4,183 | ₩4,484 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,986 | ₩4,986 | ₩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 | ₩4,384 | ₩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 | ₩4,752 | ₩4,116 | ₩4,384 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,752 | ₩4,919 | ₩4,718 | ₩4,752 | 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 | ₩4,618 | ₩5,354 | ₩4,618 | ₩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 | ₩5,053 | ₩5,555 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,417 | ₩4,551 | ₩3,346 | ₩3,480 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,484 | ₩4,919 | ₩4,250 | ₩4,517 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,320 | ₩7,295 | ₩4,618 | ₩5,019 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,885 | ₩5,019 | ₩4,350 | ₩4,685 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,354 | ₩5,421 | ₩5,019 | ₩5,120 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,057 | ₩7,027 | ₩5,387 | ₩5,822 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,458 | ₩6,860 | ₩5,521 | ₩6,625 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,232 | ₩9,369 | ₩6,692 | ₩7,362 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,320 | ₩5,655 | ₩5,320 | ₩5,454 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,923 | ₩6,023 | ₩5,086 | ₩5,320 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,257 | ₩6,257 | ₩5,789 | ₩5,789 | -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 | ₩5,789 | ₩5,956 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,889 | ₩6,023 | ₩5,789 | ₩5,923 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,157 | ₩6,291 | ₩5,789 | ₩5,789 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,257 | ₩6,559 | ₩6,023 | ₩6,090 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,960 | ₩6,994 | ₩6,291 | ₩6,291 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,492 | ₩6,860 | ₩6,358 | ₩6,793 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,190 | ₩6,692 | ₩6,023 | ₩6,224 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,027 | ₩7,027 | ₩6,391 | ₩6,391 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,027 | ₩7,027 | ₩6,324 | ₩6,559 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩6,994 | ₩7,027 | ₩6,793 | ₩6,793 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,860 | ₩7,362 | ₩6,759 | ₩6,793 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,295 | ₩7,462 | ₩6,625 | ₩6,692 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,860 | ₩7,362 | ₩6,860 | ₩7,194 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩6,994 | ₩7,362 | ₩6,927 | ₩6,927 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,893 | ₩7,362 | ₩6,692 | ₩6,994 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,228 | ₩7,362 | ₩6,425 | ₩6,793 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,362 | ₩7,830 | ₩7,127 | ₩7,362 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,261 | ₩7,864 | ₩7,228 | ₩7,629 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,031 | ₩8,031 | ₩7,261 | ₩7,395 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,362 | ₩8,332 | ₩7,362 | ₩8,098 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,960 | ₩7,830 | ₩6,960 | ₩7,161 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,395 | ₩7,395 | ₩6,726 | ₩6,893 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,495 | ₩7,696 | ₩7,027 | ₩7,127 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,194 | ₩8,299 | ₩7,194 | ₩7,529 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,860 | ₩7,864 | ₩6,692 | ₩7,295 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,127 | ₩7,362 | ₩6,692 | ₩6,692 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,759 | ₩7,362 | ₩6,759 | ₩6,927 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,362 | ₩7,696 | ₩6,860 | ₩6,994 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,763 | ₩8,098 | ₩7,261 | ₩7,261 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,730 | ₩8,700 | ₩7,730 | ₩7,763 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,696 | ₩8,031 | ₩7,629 | ₩7,696 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,696 | ₩8,232 | ₩7,362 | ₩7,596 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,897 | ₩8,031 | ₩7,395 | ₩7,429 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,336 | ₩9,336 | ₩8,165 | ₩8,299 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,336 | ₩9,537 | ₩8,867 | ₩8,934 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,035 | ₩9,369 | ₩8,801 | ₩9,102 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,369 | ₩9,470 | ₩9,035 | ₩9,470 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,704 | ₩9,704 | ₩9,035 | ₩9,537 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,369 | ₩9,704 | ₩9,202 | ₩9,704 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,570 | ₩9,704 | ₩9,035 | ₩9,369 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,503 | ₩9,503 | ₩8,901 | ₩9,269 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,336 | ₩9,336 | ₩8,801 | ₩8,801 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,369 | ₩9,704 | ₩9,035 | ₩9,102 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,039 | ₩10,206 | ₩8,533 | ₩9,135 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,039 | ₩10,039 | ₩9,436 | ₩9,570 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,474 | ₩11,042 | ₩10,239 | ₩10,239 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,377 | ₩11,377 | ₩10,507 | ₩10,507 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,708 | ₩12,347 | ₩10,708 | ₩11,143 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,344 | ₩11,377 | ₩10,139 | ₩10,373 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,046 | ₩12,548 | ₩11,444 | ₩11,444 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,515 | ₩13,385 | ₩12,113 | ₩12,113 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,385 | ₩13,552 | ₩12,046 | ₩12,314 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,920 | ₩14,389 | ₩13,552 | ₩13,552 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,652 | ₩14,656 | ₩13,652 | ₩14,088 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,716 | ₩14,656 | ₩12,381 | ₩12,849 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,013 | ₩12,950 | ₩10,875 | ₩12,849 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,046 | ₩17,032 | ₩11,544 | ₩11,578 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,674 | ₩11,879 | ₩10,373 | ₩11,678 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,712 | ₩12,046 | ₩10,875 | ₩10,976 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,214 | ₩12,247 | ₩11,712 | ₩12,013 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,013 | ₩12,381 | ₩11,712 | ₩12,381 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,515 | ₩13,217 | ₩11,712 | ₩11,712 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,716 | ₩13,686 | ₩12,716 | ₩12,883 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,749 | ₩13,753 | ₩12,749 | ₩13,050 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,452 | ₩14,021 | ₩12,916 | ₩12,916 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,385 | ₩14,389 | ₩13,385 | ₩13,519 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,385 | ₩13,719 | ₩13,084 | ₩13,318 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,058 | ₩16,664 | ₩13,719 | ₩13,719 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,824 | ₩15,727 | ₩14,723 | ₩15,192 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,062 | ₩16,062 | ₩14,489 | ₩14,824 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,731 | ₩16,731 | ₩15,393 | ₩16,363 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,400 | ₩17,400 | ₩15,125 | ₩15,694 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,746 | ₩20,847 | ₩17,434 | ₩17,701 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,077 | ₩21,550 | ₩20,077 | ₩21,081 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,349 | ₩21,750 | ₩18,739 | ₩21,550 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,041 | ₩29,112 | ₩17,099 | ₩23,022 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,054 | ₩14,054 | ₩13,050 | ₩13,151 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,385 | ₩13,418 | ₩13,050 | ₩13,084 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,452 | ₩14,389 | ₩13,050 | ₩13,485 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,552 | ₩14,556 | ₩13,217 | ₩13,452 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,184 | ₩13,853 | ₩12,548 | ₩13,552 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,816 | ₩13,853 | ₩12,515 | ₩12,749 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,452 | ₩13,920 | ₩11,712 | ₩12,515 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,292 | ₩15,292 | ₩13,418 | ₩13,452 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,058 | ₩15,225 | ₩14,723 | ₩14,723 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩15,995 | ₩17,367 | ₩15,091 | ₩15,091 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,430 | ₩17,032 | ₩15,828 | ₩15,828 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,396 | ₩17,735 | ₩15,761 | ₩16,430 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,426 | ₩16,731 | ₩15,426 | ₩16,229 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,393 | ₩15,861 | ₩15,393 | ₩15,426 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,493 | ₩15,727 | ₩15,393 | ₩15,627 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,694 | ₩16,396 | ₩15,426 | ₩15,493 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,166 | ₩17,266 | ₩14,723 | ₩16,095 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,798 | ₩18,036 | ₩16,731 | ₩16,731 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,400 | ₩17,400 | ₩16,764 | ₩17,133 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,069 | ₩18,069 | ₩16,764 | ₩17,066 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,772 | ₩19,073 | ₩17,768 | ₩18,136 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,408 | ₩20,044 | ₩18,739 | ₩18,806 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,579 | ₩21,416 | ₩19,374 | ₩19,843 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,077 | ₩20,077 | ₩19,140 | ₩19,977 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,044 | ₩20,044 | ₩19,408 | ₩19,743 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,441 | ₩20,010 | ₩19,408 | ₩19,542 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,245 | ₩20,880 | ₩19,408 | ₩19,575 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,713 | ₩20,746 | ₩19,743 | ₩19,743 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,780 | ₩21,048 | ₩20,111 | ₩20,311 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,449 | ₩22,051 | ₩21,081 | ₩21,416 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,412 | ₩22,286 | ₩20,412 | ₩21,985 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,077 | ₩20,914 | ₩20,077 | ₩20,378 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,780 | ₩23,423 | ₩20,044 | ₩20,579 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,420 | ₩22,420 | ₩20,746 | ₩21,416 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,951 | ₩22,654 | ₩21,650 | ₩22,118 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,550 | ₩22,252 | ₩21,349 | ₩21,784 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,620 | ₩22,721 | ₩21,583 | ₩21,817 | -3.55% | 6.6천 |
|---|
| 2025.10.09 | ₩22,687 | ₩22,821 | ₩21,817 | ₩22,721 | +0.15% | 5.4천 |
|---|
| 2025.10.08 | ₩21,416 | ₩23,089 | ₩21,248 | ₩22,821 | +6.56% | 2.1만 |
|---|
| 2025.10.07 | ₩21,349 | ₩21,951 | ₩21,048 | ₩21,449 | +0.47% | 9.2천 |
|---|
| 2025.10.06 | ₩20,746 | ₩21,181 | ₩20,613 | ₩21,048 | +1.45% | 3.6천 |
|---|
| 2025.10.03 | ₩20,412 | ₩21,215 | ₩20,245 | ₩20,613 | +0.98% | 5.9천 |
|---|
| 2025.10.02 | ₩20,680 | ₩20,746 | ₩20,077 | ₩20,445 | -1.13% | 1.9천 |
|---|
| 2025.10.01 | ₩20,746 | ₩20,981 | ₩20,378 | ₩20,713 | -0.16% | 2.3천 |
|---|
| 2025.09.30 | ₩19,910 | ₩21,081 | ₩19,575 | ₩20,345 | +2.18% | 5.8천 |
|---|
| 2025.09.29 | ₩20,746 | ₩20,813 | ₩19,743 | ₩20,111 | -3.06% | 4.7천 |
|---|
| 2025.09.26 | ₩20,813 | ₩21,014 | ₩19,542 | ₩20,512 | -1.45% | 6.5천 |
|---|
| 2025.09.25 | ₩21,516 | ₩21,583 | ₩20,914 | ₩21,014 | -2.33% | 3.3천 |
|---|
| 2025.09.24 | ₩21,750 | ₩22,420 | ₩21,081 | ₩21,315 | -2.00% | 2천 |
|---|
| 2025.09.23 | ₩21,416 | ₩22,520 | ₩21,081 | ₩21,650 | +1.09% | 1.5만 |
|---|
| 2025.09.22 | ₩20,746 | ₩21,081 | ₩20,412 | ₩20,746 | 0.00% | 4.6천 |
|---|
| 2025.09.19 | ₩20,680 | ₩21,416 | ₩20,680 | ₩21,014 | +1.62% | 6.2천 |
|---|
| 2025.09.18 | ₩21,081 | ₩21,650 | ₩20,512 | ₩21,550 | +2.22% | 9.7천 |
|---|
| 2025.09.17 | ₩20,579 | ₩21,081 | ₩19,743 | ₩20,412 | -0.81% | 1.2만 |
|---|
| 2025.09.16 | ₩21,750 | ₩23,356 | ₩20,044 | ₩21,081 | -3.08% | 13.4만 |
|---|
| 2025.09.15 | ₩20,077 | ₩22,821 | ₩20,077 | ₩21,616 | +7.67% | 3.5만 |
|---|
| 2025.09.12 | ₩19,073 | ₩19,977 | ₩19,073 | ₩19,943 | +4.56% | 1.8천 |
|---|
| 2025.09.11 | ₩19,140 | ₩19,575 | ₩18,069 | ₩19,408 | +1.40% | 6.9천 |
|---|
| 2025.09.10 | ₩19,040 | ₩19,709 | ₩18,739 | ₩19,408 | +1.93% | 2.8천 |
|---|
| 2025.09.09 | ₩18,705 | ₩19,676 | ₩18,471 | ₩19,542 | +4.47% | 5.9천 |
|---|
| 2025.09.08 | ₩18,739 | ₩19,642 | ₩17,735 | ₩19,107 | +1.96% | 6.1천 |
|---|
| 2025.09.05 | ₩21,315 | ₩21,315 | ₩17,400 | ₩18,906 | -11.30% | 3.7만 |
|---|
| 2025.09.04 | ₩19,408 | ₩21,583 | ₩19,308 | ₩20,311 | +4.66% | 7천 |
|---|
| 2025.09.03 | ₩19,408 | ₩20,746 | ₩18,739 | ₩20,211 | +4.14% | 1만 |
|---|