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 | ₩2,851 | ₩2,851 | ₩2,583 | ₩2,664 | -6.57% | 5.1만 |
| 2026.10.07 | ₩2,704 | ₩2,918 | ₩2,450 | ₩2,824 | +4.46% | 27.2만 |
| 2026.10.06 | ₩3,119 | ₩3,119 | ₩2,450 | ₩2,717 | -12.88% | 31.1만 |
| 2026.10.05 | ₩3,387 | ₩4,471 | ₩2,891 | ₩3,213 | -5.14% | 289.5만 |
| 2026.10.02 | ₩2,958 | ₩3,012 | ₩2,851 | ₩2,945 | -0.45% | 2만 |
| 2026.10.01 | ₩2,918 | ₩3,178 | ₩2,918 | ₩2,998 | +2.75% | 3.1만 |
| 2026.09.30 | ₩3,012 | ₩3,039 | ₩2,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,923 |
| -2.93% |
| 2만 |
| 2026.09.29 | ₩3,039 | ₩3,206 | ₩2,731 | ₩2,985 | -1.76% | 9.4만 |
|---|
| 2026.09.28 | ₩3,146 | ₩3,146 | ₩3,079 | ₩3,097 | -1.53% | 5.5천 |
|---|
| 2026.09.25 | ₩3,186 | ₩3,480 | ₩3,186 | ₩3,206 | +0.63% | 1.3만 |
|---|
| 2026.09.24 | ₩3,048 | ₩3,306 | ₩3,048 | ₩3,266 | +7.16% | 2.1만 |
|---|
| 2026.09.23 | ₩3,373 | ₩3,480 | ₩3,346 | ₩3,413 | +1.19% | 1.4만 |
|---|
| 2026.09.22 | ₩3,186 | ₩3,547 | ₩3,059 | ₩3,346 | +5.04% | 5.1만 |
|---|
| 2026.09.21 | ₩3,320 | ₩3,400 | ₩2,871 | ₩3,092 | -6.85% | 7.1만 |
|---|
| 2026.09.18 | ₩3,346 | ₩3,454 | ₩3,333 | ₩3,400 | +1.60% | 1.5만 |
|---|
| 2026.09.17 | ₩3,387 | ₩3,480 | ₩3,346 | ₩3,387 | 0.00% | 1.7만 |
|---|
| 2026.09.16 | ₩3,467 | ₩3,467 | ₩3,280 | ₩3,333 | -3.86% | 2.4만 |
|---|
| 2026.09.15 | ₩3,561 | ₩3,715 | ₩3,454 | ₩3,467 | -2.63% | 2.4만 |
|---|
| 2026.09.14 | ₩3,467 | ₩3,681 | ₩3,454 | ₩3,494 | +0.77% | 2.9만 |
|---|
| 2026.09.11 | ₩3,708 | ₩3,802 | ₩3,480 | ₩3,574 | -3.61% | 3.7만 |
|---|
| 2026.09.10 | ₩3,654 | ₩3,909 | ₩3,614 | ₩3,815 | +4.40% | 7.2만 |
|---|
| 2026.09.09 | ₩3,561 | ₩3,694 | ₩3,520 | ₩3,654 | +2.63% | 3.8만 |
|---|
| 2026.09.08 | ₩3,480 | ₩3,561 | ₩3,427 | ₩3,520 | +1.15% | 2.9만 |
|---|
| 2026.09.04 | ₩3,400 | ₩3,527 | ₩3,400 | ₩3,514 | +3.35% | 2.2만 |
|---|
| 2026.09.03 | ₩3,514 | ₩3,601 | ₩3,373 | ₩3,427 | -2.48% | 4만 |
|---|
| 2026.09.02 | ₩3,427 | ₩3,494 | ₩3,400 | ₩3,407 | -0.59% | 2.4만 |
|---|
| 2026.09.01 | ₩3,775 | ₩3,795 | ₩3,427 | ₩3,480 | -7.80% | 8.6만 |
|---|
| 2026.08.31 | ₩3,909 | ₩3,909 | ₩3,708 | ₩3,775 | -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 | ₩3,842 | ₩3,935 | ₩3,654 | ₩3,708 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,016 | ₩4,016 | ₩3,882 | ₩3,895 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,203 | ₩4,270 | ₩3,882 | ₩4,016 | -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 | ₩4,150 | ₩4,618 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,337 | ₩5,743 | ₩3,761 | ₩4,257 | -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 | ₩3,814 | ₩3,868 | ₩3,721 | ₩3,828 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,694 | ₩3,868 | ₩3,628 | ₩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 | ₩3,842 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,002 | ₩4,002 | ₩3,735 | ₩3,855 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,761 | ₩3,990 | ₩3,628 | ₩3,989 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,694 | ₩3,891 | ₩3,668 | ₩3,708 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,150 | ₩4,150 | ₩3,802 | ₩3,895 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,802 | ₩4,109 | ₩3,802 | ₩3,989 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,507 | ₩3,935 | ₩3,415 | ₩3,935 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,721 | ₩3,804 | ₩3,454 | ₩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 | ₩4,091 | ₩3,761 | ₩3,868 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,257 | ₩4,401 | ₩4,016 | ₩4,150 | -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 | ₩5,020 | ₩5,140 | ₩4,872 | ₩4,872 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,154 | ₩5,287 | ₩4,996 | ₩5,194 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,966 | ₩5,502 | ₩4,819 | ₩5,207 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,899 | ₩5,207 | ₩4,712 | ₩5,073 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,899 | ₩5,515 | ₩4,631 | ₩5,220 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,953 | ₩4,966 | ₩4,444 | ₩4,618 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,368 | ₩5,568 | ₩4,772 | ₩5,006 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,073 | ₩6,179 | ₩4,899 | ₩5,448 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,586 | ₩6,639 | ₩5,368 | ₩5,461 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,845 | ₩17,656 | ₩7,848 | ₩8,513 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,043 | ₩4,417 | ₩3,909 | ₩4,257 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,203 | ₩4,503 | ₩4,043 | ₩4,069 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,949 | ₩4,176 | ₩3,802 | ₩4,163 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,614 | ₩4,190 | ₩3,594 | ₩4,190 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,708 | ₩4,150 | ₩3,440 | ₩3,668 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,297 | ₩4,739 | ₩3,935 | ₩3,935 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,217 | ₩4,939 | ₩4,203 | ₩4,364 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,297 | ₩6,358 | ₩3,681 | ₩4,163 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,518 | ₩4,685 | ₩4,417 | ₩4,518 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,618 | ₩5,020 | ₩4,083 | ₩4,417 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,388 | ₩5,522 | ₩5,187 | ₩5,187 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,689 | ₩5,789 | ₩5,354 | ₩5,455 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,823 | ₩5,990 | ₩5,354 | ₩5,789 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,354 | ₩5,789 | ₩5,220 | ₩5,656 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,522 | ₩5,622 | ₩5,187 | ₩5,254 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,191 | ₩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 | ₩6,024 | ₩6,291 | ₩5,722 | ₩6,091 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,124 | ₩6,358 | ₩5,756 | ₩5,923 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,392 | ₩6,593 | ₩5,823 | ₩6,291 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,659 | ₩6,994 | ₩6,392 | ₩6,994 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,659 | ₩7,128 | ₩6,291 | ₩7,128 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,659 | ₩7,429 | ₩6,425 | ₩6,626 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,094 | ₩8,031 | ₩6,157 | ₩8,031 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,923 | ₩7,329 | ₩5,756 | ₩7,228 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,358 | ₩6,392 | ₩5,622 | ₩5,990 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,693 | ₩6,693 | ₩5,789 | ₩6,325 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,961 | ₩7,161 | ₩6,157 | ₩7,094 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,128 | ₩7,697 | ₩6,726 | ₩7,329 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,002 | ₩9,537 | ₩7,195 | ₩7,596 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,776 | ₩11,445 | ₩9,069 | ₩9,303 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,374 | ₩11,713 | ₩8,701 | ₩10,240 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,232 | ₩12,315 | ₩8,199 | ₩10,675 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,846 | ₩12,717 | ₩8,768 | ₩10,341 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,140 | ₩17,870 | ₩7,530 | ₩7,864 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,752 | ₩5,187 | ₩4,518 | ₩5,154 | +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 | ₩5,020 | ₩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 | ₩5,087 | ₩5,756 | ₩4,685 | ₩5,722 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,350 | ₩4,718 | ₩4,250 | ₩4,518 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,183 | ₩4,451 | ₩4,016 | ₩4,217 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,250 | ₩4,484 | ₩4,016 | ₩4,083 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,350 | ₩4,518 | ₩4,217 | ₩4,384 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,384 | ₩4,518 | ₩4,183 | ₩4,417 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,451 | ₩4,484 | ₩4,049 | ₩4,484 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,417 | ₩4,551 | ₩4,250 | ₩4,518 | +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 | ₩4,585 | ₩4,718 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,087 | ₩5,354 | ₩4,919 | ₩5,354 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,417 | ₩6,024 | ₩4,384 | ₩5,321 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,518 | ₩4,518 | ₩4,350 | ₩4,518 | 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 | ₩4,953 | ₩5,020 | ₩4,484 | ₩5,020 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,852 | ₩5,321 | ₩4,852 | ₩5,087 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,618 | ₩5,354 | ₩4,618 | ₩5,220 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,886 | ₩5,220 | ₩4,417 | ₩4,953 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,091 | ₩6,526 | ₩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 | ₩4,518 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,321 | ₩7,295 | ₩4,618 | ₩5,020 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,886 | ₩5,020 | ₩4,350 | ₩4,685 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,354 | ₩5,421 | ₩5,020 | ₩5,120 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,057 | ₩7,028 | ₩5,388 | ₩5,823 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,459 | ₩6,860 | ₩5,522 | ₩6,626 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,232 | ₩9,370 | ₩6,693 | ₩7,362 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,321 | ₩5,656 | ₩5,321 | ₩5,455 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,923 | ₩6,024 | ₩5,087 | ₩5,321 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,258 | ₩6,258 | ₩5,789 | ₩5,789 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,392 | ₩6,392 | ₩6,024 | ₩6,191 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,325 | ₩6,526 | ₩5,789 | ₩5,957 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,890 | ₩6,024 | ₩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 | ₩6,258 | ₩6,559 | ₩6,024 | ₩6,091 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,961 | ₩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 | ₩6,191 | ₩6,693 | ₩6,024 | ₩6,224 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,028 | ₩7,028 | ₩6,392 | ₩6,392 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,028 | ₩7,028 | ₩6,325 | ₩6,559 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩6,994 | ₩7,028 | ₩6,793 | ₩6,793 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,860 | ₩7,362 | ₩6,760 | ₩6,793 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,295 | ₩7,463 | ₩6,626 | ₩6,693 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,860 | ₩7,362 | ₩6,860 | ₩7,195 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩6,994 | ₩7,362 | ₩6,927 | ₩6,927 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,894 | ₩7,362 | ₩6,693 | ₩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 | ₩7,831 | ₩7,128 | ₩7,362 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,262 | ₩7,864 | ₩7,228 | ₩7,630 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,031 | ₩8,031 | ₩7,262 | ₩7,396 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,362 | ₩8,333 | ₩7,362 | ₩8,098 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,961 | ₩7,831 | ₩6,961 | ₩7,161 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,396 | ₩7,396 | ₩6,726 | ₩6,894 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,496 | ₩7,697 | ₩7,028 | ₩7,128 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,195 | ₩8,299 | ₩7,195 | ₩7,530 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,860 | ₩7,864 | ₩6,693 | ₩7,295 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,128 | ₩7,362 | ₩6,693 | ₩6,693 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,760 | ₩7,362 | ₩6,760 | ₩6,927 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,362 | ₩7,697 | ₩6,860 | ₩6,994 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,764 | ₩8,098 | ₩7,262 | ₩7,262 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,730 | ₩8,701 | ₩7,730 | ₩7,764 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,697 | ₩8,031 | ₩7,630 | ₩7,697 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,697 | ₩8,232 | ₩7,362 | ₩7,596 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,898 | ₩8,031 | ₩7,396 | ₩7,429 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,337 | ₩9,337 | ₩8,165 | ₩8,299 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,337 | ₩9,537 | ₩8,868 | ₩8,935 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,035 | ₩9,370 | ₩8,801 | ₩9,102 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,370 | ₩9,470 | ₩9,035 | ₩9,470 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,705 | ₩9,705 | ₩9,035 | ₩9,537 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,370 | ₩9,705 | ₩9,203 | ₩9,705 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,571 | ₩9,705 | ₩9,035 | ₩9,370 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,504 | ₩9,504 | ₩8,902 | ₩9,270 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,337 | ₩9,337 | ₩8,801 | ₩8,801 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,370 | ₩9,705 | ₩9,035 | ₩9,102 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,039 | ₩10,207 | ₩8,533 | ₩9,136 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,039 | ₩10,039 | ₩9,437 | ₩9,571 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,474 | ₩11,043 | ₩10,240 | ₩10,240 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,378 | ₩11,378 | ₩10,508 | ₩10,508 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,709 | ₩12,348 | ₩10,709 | ₩11,144 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,344 | ₩11,378 | ₩10,140 | ₩10,374 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,047 | ₩12,549 | ₩11,445 | ₩11,445 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,516 | ₩13,386 | ₩12,114 | ₩12,114 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,386 | ₩13,553 | ₩12,047 | ₩12,315 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,921 | ₩14,390 | ₩13,553 | ₩13,553 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,654 | ₩14,657 | ₩13,654 | ₩14,089 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,717 | ₩14,657 | ₩12,382 | ₩12,850 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,014 | ₩12,951 | ₩10,876 | ₩12,850 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,047 | ₩17,033 | ₩11,545 | ₩11,579 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,675 | ₩11,880 | ₩10,374 | ₩11,679 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,713 | ₩12,047 | ₩10,876 | ₩10,976 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,215 | ₩12,248 | ₩11,713 | ₩12,014 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,014 | ₩12,382 | ₩11,713 | ₩12,382 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,516 | ₩13,218 | ₩11,713 | ₩11,713 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,717 | ₩13,687 | ₩12,717 | ₩12,884 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,750 | ₩13,754 | ₩12,750 | ₩13,051 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,453 | ₩14,022 | ₩12,917 | ₩12,917 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,386 | ₩14,390 | ₩13,386 | ₩13,520 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,386 | ₩13,720 | ₩13,085 | ₩13,319 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,059 | ₩16,665 | ₩13,720 | ₩13,720 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,825 | ₩15,728 | ₩14,724 | ₩15,193 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,063 | ₩16,063 | ₩14,490 | ₩14,825 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,732 | ₩16,732 | ₩15,394 | ₩16,364 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,402 | ₩17,402 | ₩15,126 | ₩15,695 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,748 | ₩20,848 | ₩17,435 | ₩17,703 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,079 | ₩21,551 | ₩20,079 | ₩21,083 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,350 | ₩21,752 | ₩18,740 | ₩21,551 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,043 | ₩29,114 | ₩17,100 | ₩23,024 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,055 | ₩14,055 | ₩13,051 | ₩13,152 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,386 | ₩13,419 | ₩13,051 | ₩13,085 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,453 | ₩14,390 | ₩13,051 | ₩13,486 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,553 | ₩14,557 | ₩13,218 | ₩13,453 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,185 | ₩13,854 | ₩12,549 | ₩13,553 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,817 | ₩13,854 | ₩12,516 | ₩12,750 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,453 | ₩13,921 | ₩11,713 | ₩12,516 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,293 | ₩15,293 | ₩13,419 | ₩13,453 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,059 | ₩15,226 | ₩14,724 | ₩14,724 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩15,996 | ₩17,368 | ₩15,092 | ₩15,092 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,431 | ₩17,033 | ₩15,829 | ₩15,829 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,398 | ₩17,736 | ₩15,762 | ₩16,431 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,427 | ₩16,732 | ₩15,427 | ₩16,230 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,394 | ₩15,862 | ₩15,394 | ₩15,427 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,494 | ₩15,728 | ₩15,394 | ₩15,628 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,695 | ₩16,398 | ₩15,427 | ₩15,494 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,167 | ₩17,268 | ₩14,724 | ₩16,096 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,799 | ₩18,037 | ₩16,732 | ₩16,732 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,402 | ₩17,402 | ₩16,766 | ₩17,134 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,071 | ₩18,071 | ₩16,766 | ₩17,067 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,774 | ₩19,075 | ₩17,770 | ₩18,138 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,409 | ₩20,045 | ₩18,740 | ₩18,807 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,581 | ₩21,417 | ₩19,376 | ₩19,844 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,079 | ₩20,079 | ₩19,142 | ₩19,978 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,045 | ₩20,045 | ₩19,409 | ₩19,744 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,443 | ₩20,012 | ₩19,409 | ₩19,543 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,246 | ₩20,882 | ₩19,409 | ₩19,577 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,715 | ₩20,748 | ₩19,744 | ₩19,744 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,781 | ₩21,049 | ₩20,112 | ₩20,313 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,451 | ₩22,053 | ₩21,083 | ₩21,417 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,413 | ₩22,287 | ₩20,413 | ₩21,986 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,079 | ₩20,915 | ₩20,079 | ₩20,380 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,781 | ₩23,425 | ₩20,045 | ₩20,581 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,421 | ₩22,421 | ₩20,748 | ₩21,417 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,953 | ₩22,655 | ₩21,652 | ₩22,120 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,551 | ₩22,254 | ₩21,350 | ₩21,785 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,622 | ₩22,722 | ₩21,585 | ₩21,819 | -3.55% | 6.6천 |
|---|