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 | ₩2,427 | ₩2,508 | -2.60% | 8.8만 |
| 2026.10.08 | — | — | — | ₩2,669 | — | — |
| 2026.10.05 | — | — | — | ₩3,219 | — | — |
| 2026.10.02 | — | — | — | ₩2,951 | — | — |
| 2026.09.30 | — | — | — | ₩2,937 | — | — |
| 2026.09.28 | — | — | — | ₩3,145 | — | — |
| 2026.09.01 | ₩3,782 | ₩3,802 | ₩3,433 | ₩3,487 | -7.80% | 8.6만 |
| 2026.08.31 | ₩3,916 | ₩3,916 | ₩3,715 | ₩3,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.42% |
| 1.7만 |
| 2026.08.28 | ₩3,876 | ₩3,950 | ₩3,688 | ₩3,782 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,755 | ₩3,956 | ₩3,648 | ₩3,943 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,849 | ₩3,943 | ₩3,661 | ₩3,715 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,903 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,211 | ₩4,278 | ₩3,889 | ₩4,023 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,707 | ₩4,707 | ₩4,211 | ₩4,278 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,292 | ₩4,882 | ₩4,158 | ₩4,627 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,345 | ₩5,753 | ₩3,769 | ₩4,265 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,728 | ₩3,782 | ₩3,702 | ₩3,702 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,769 | ₩3,802 | ₩3,755 | ₩3,769 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,821 | ₩3,876 | ₩3,728 | ₩3,836 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,702 | ₩3,876 | ₩3,634 | ₩3,782 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,876 | ₩3,876 | ₩3,702 | ₩3,728 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,795 | ₩3,903 | ₩3,795 | ₩3,849 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,010 | ₩4,010 | ₩3,742 | ₩3,862 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,769 | ₩3,998 | ₩3,634 | ₩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 | ₩4,117 | ₩3,809 | ₩3,997 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,514 | ₩3,943 | ₩3,421 | ₩3,943 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,728 | ₩3,812 | ₩3,460 | ₩3,514 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,956 | ₩3,956 | ₩3,688 | ₩3,755 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,903 | ₩4,077 | ₩3,862 | ₩3,930 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,077 | ₩4,099 | ₩3,769 | ₩3,876 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,265 | ₩4,410 | ₩4,023 | ₩4,158 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,251 | ₩4,278 | ₩4,171 | ₩4,278 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,734 | ₩4,761 | ₩4,171 | ₩4,278 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,029 | ₩5,150 | ₩4,882 | ₩4,882 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,163 | ₩5,298 | ₩5,005 | ₩5,204 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,976 | ₩5,512 | ₩4,828 | ₩5,217 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,909 | ₩5,217 | ₩4,721 | ₩5,083 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,909 | ₩5,525 | ₩4,640 | ₩5,230 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,962 | ₩4,976 | ₩4,453 | ₩4,627 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,378 | ₩5,579 | ₩4,781 | ₩5,016 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,083 | ₩6,191 | ₩4,909 | ₩5,458 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,598 | ₩6,652 | ₩5,378 | ₩5,472 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,873 | ₩17,690 | ₩7,863 | ₩8,530 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,050 | ₩4,426 | ₩3,916 | ₩4,265 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,211 | ₩4,512 | ₩4,050 | ₩4,077 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,956 | ₩4,184 | ₩3,809 | ₩4,171 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,621 | ₩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 | ₩4,305 | ₩4,748 | ₩3,943 | ₩3,943 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,225 | ₩4,949 | ₩4,211 | ₩4,372 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,305 | ₩6,370 | ₩3,688 | ₩4,171 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,526 | ₩4,694 | ₩4,426 | ₩4,526 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,627 | ₩5,029 | ₩4,090 | ₩4,426 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,398 | ₩5,532 | ₩5,197 | ₩5,197 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,700 | ₩5,800 | ₩5,365 | ₩5,465 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,834 | ₩6,002 | ₩5,365 | ₩5,800 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,365 | ₩5,800 | ₩5,230 | ₩5,666 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,532 | ₩5,633 | ₩5,197 | ₩5,264 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,203 | ₩6,505 | ₩5,800 | ₩5,800 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩6,002 | ₩6,236 | ₩5,800 | ₩6,169 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,035 | ₩6,303 | ₩5,733 | ₩6,102 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,136 | ₩6,370 | ₩5,767 | ₩5,935 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,404 | ₩6,605 | ₩5,834 | ₩6,303 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,672 | ₩7,007 | ₩6,404 | ₩7,007 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,672 | ₩7,142 | ₩6,303 | ₩7,142 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,672 | ₩7,443 | ₩6,437 | ₩6,639 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,108 | ₩8,047 | ₩6,169 | ₩8,047 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,935 | ₩7,343 | ₩5,767 | ₩7,242 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,370 | ₩6,404 | ₩5,633 | ₩6,002 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,706 | ₩6,706 | ₩5,800 | ₩6,337 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,974 | ₩7,175 | ₩6,169 | ₩7,108 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,142 | ₩7,712 | ₩6,739 | ₩7,343 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,019 | ₩9,556 | ₩7,209 | ₩7,611 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,796 | ₩11,467 | ₩9,086 | ₩9,321 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,394 | ₩11,735 | ₩8,717 | ₩10,260 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,248 | ₩12,338 | ₩8,214 | ₩10,696 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,869 | ₩12,741 | ₩8,784 | ₩10,360 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,159 | ₩17,904 | ₩7,544 | ₩7,879 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,761 | ₩5,197 | ₩4,526 | ₩5,163 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,426 | ₩4,929 | ₩4,392 | ₩4,694 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,694 | ₩4,862 | ₩4,359 | ₩4,694 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,029 | ₩5,365 | ₩4,694 | ₩4,862 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,867 | ₩6,370 | ₩4,795 | ₩4,996 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,096 | ₩5,767 | ₩4,694 | ₩5,733 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,359 | ₩4,728 | ₩4,258 | ₩4,526 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,191 | ₩4,459 | ₩4,023 | ₩4,225 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,258 | ₩4,493 | ₩4,023 | ₩4,090 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,359 | ₩4,526 | ₩4,225 | ₩4,392 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,392 | ₩4,526 | ₩4,191 | ₩4,426 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,459 | ₩4,493 | ₩4,057 | ₩4,493 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,426 | ₩4,560 | ₩4,258 | ₩4,526 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,627 | ₩4,694 | ₩4,191 | ₩4,493 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,996 | ₩4,996 | ₩4,593 | ₩4,728 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,096 | ₩5,365 | ₩4,929 | ₩5,365 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,426 | ₩6,035 | ₩4,392 | ₩5,331 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,526 | ₩4,526 | ₩4,359 | ₩4,526 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,728 | ₩4,761 | ₩4,124 | ₩4,392 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,761 | ₩4,929 | ₩4,728 | ₩4,761 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,962 | ₩5,029 | ₩4,493 | ₩5,029 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,862 | ₩5,331 | ₩4,862 | ₩5,096 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,627 | ₩5,365 | ₩4,627 | ₩5,230 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,895 | ₩5,230 | ₩4,426 | ₩4,962 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,102 | ₩6,538 | ₩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 | ₩4,258 | ₩4,526 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,331 | ₩7,309 | ₩4,627 | ₩5,029 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,895 | ₩5,029 | ₩4,359 | ₩4,694 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,365 | ₩5,432 | ₩5,029 | ₩5,130 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,069 | ₩7,041 | ₩5,398 | ₩5,834 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,471 | ₩6,873 | ₩5,532 | ₩6,639 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,248 | ₩9,388 | ₩6,706 | ₩7,376 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,331 | ₩5,666 | ₩5,331 | ₩5,465 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,935 | ₩6,035 | ₩5,096 | ₩5,331 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,270 | ₩6,270 | ₩5,800 | ₩5,800 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,404 | ₩6,404 | ₩6,035 | ₩6,203 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,337 | ₩6,538 | ₩5,800 | ₩5,968 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,901 | ₩6,035 | ₩5,800 | ₩5,935 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,169 | ₩6,303 | ₩5,800 | ₩5,800 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,270 | ₩6,572 | ₩6,035 | ₩6,102 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,974 | ₩7,007 | ₩6,303 | ₩6,303 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,505 | ₩6,873 | ₩6,370 | ₩6,806 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,203 | ₩6,706 | ₩6,035 | ₩6,236 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,041 | ₩7,041 | ₩6,404 | ₩6,404 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,041 | ₩7,041 | ₩6,337 | ₩6,572 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩7,007 | ₩7,041 | ₩6,806 | ₩6,806 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,873 | ₩7,376 | ₩6,773 | ₩6,806 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,309 | ₩7,477 | ₩6,639 | ₩6,706 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,873 | ₩7,376 | ₩6,873 | ₩7,209 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩7,007 | ₩7,376 | ₩6,940 | ₩6,940 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,907 | ₩7,376 | ₩6,706 | ₩7,007 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,242 | ₩7,376 | ₩6,437 | ₩6,806 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,376 | ₩7,846 | ₩7,142 | ₩7,376 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,276 | ₩7,879 | ₩7,242 | ₩7,644 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,047 | ₩8,047 | ₩7,276 | ₩7,410 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,376 | ₩8,349 | ₩7,376 | ₩8,114 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,974 | ₩7,846 | ₩6,974 | ₩7,175 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,410 | ₩7,410 | ₩6,739 | ₩6,907 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,510 | ₩7,712 | ₩7,041 | ₩7,142 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,209 | ₩8,315 | ₩7,209 | ₩7,544 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,873 | ₩7,879 | ₩6,706 | ₩7,309 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,142 | ₩7,376 | ₩6,706 | ₩6,706 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,773 | ₩7,376 | ₩6,773 | ₩6,940 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,376 | ₩7,712 | ₩6,873 | ₩7,007 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,779 | ₩8,114 | ₩7,276 | ₩7,276 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,745 | ₩8,717 | ₩7,745 | ₩7,779 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,712 | ₩8,047 | ₩7,644 | ₩7,712 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,712 | ₩8,248 | ₩7,376 | ₩7,611 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,913 | ₩8,047 | ₩7,410 | ₩7,443 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,354 | ₩9,354 | ₩8,181 | ₩8,315 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,354 | ₩9,556 | ₩8,885 | ₩8,952 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,053 | ₩9,388 | ₩8,818 | ₩9,120 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,388 | ₩9,489 | ₩9,053 | ₩9,489 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,723 | ₩9,723 | ₩9,053 | ₩9,556 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,388 | ₩9,723 | ₩9,220 | ₩9,723 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,589 | ₩9,723 | ₩9,053 | ₩9,388 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,522 | ₩9,522 | ₩8,919 | ₩9,287 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,354 | ₩9,354 | ₩8,818 | ₩8,818 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,388 | ₩9,723 | ₩9,053 | ₩9,120 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,059 | ₩10,226 | ₩8,550 | ₩9,153 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,059 | ₩10,059 | ₩9,455 | ₩9,589 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,494 | ₩11,064 | ₩10,260 | ₩10,260 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,400 | ₩11,400 | ₩10,528 | ₩10,528 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,729 | ₩12,372 | ₩10,729 | ₩11,165 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,366 | ₩11,400 | ₩10,159 | ₩10,394 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,070 | ₩12,573 | ₩11,467 | ₩11,467 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,540 | ₩13,411 | ₩12,137 | ₩12,137 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,411 | ₩13,579 | ₩12,070 | ₩12,338 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,948 | ₩14,417 | ₩13,579 | ₩13,579 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,680 | ₩14,685 | ₩13,680 | ₩14,115 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,741 | ₩14,685 | ₩12,406 | ₩12,875 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,037 | ₩12,976 | ₩10,897 | ₩12,875 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,070 | ₩17,066 | ₩11,567 | ₩11,601 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,696 | ₩11,903 | ₩10,394 | ₩11,701 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,735 | ₩12,070 | ₩10,897 | ₩10,997 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,238 | ₩12,271 | ₩11,735 | ₩12,037 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,037 | ₩12,406 | ₩11,735 | ₩12,406 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,540 | ₩13,244 | ₩11,735 | ₩11,735 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,741 | ₩13,713 | ₩12,741 | ₩12,908 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,774 | ₩13,780 | ₩12,774 | ₩13,076 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,478 | ₩14,048 | ₩12,942 | ₩12,942 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,411 | ₩14,417 | ₩13,411 | ₩13,546 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,411 | ₩13,747 | ₩13,110 | ₩13,344 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,088 | ₩16,697 | ₩13,747 | ₩13,747 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,853 | ₩15,758 | ₩14,753 | ₩15,222 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,094 | ₩16,094 | ₩14,518 | ₩14,853 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,764 | ₩16,764 | ₩15,423 | ₩16,395 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,435 | ₩17,435 | ₩15,155 | ₩15,725 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,788 | ₩20,888 | ₩17,468 | ₩17,737 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,117 | ₩21,592 | ₩20,117 | ₩21,123 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,391 | ₩21,794 | ₩18,776 | ₩21,592 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,097 | ₩29,170 | ₩17,133 | ₩23,068 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,082 | ₩14,082 | ₩13,076 | ₩13,177 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,411 | ₩13,445 | ₩13,076 | ₩13,110 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,478 | ₩14,417 | ₩13,076 | ₩13,512 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,579 | ₩14,585 | ₩13,244 | ₩13,478 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,210 | ₩13,881 | ₩12,573 | ₩13,579 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,841 | ₩13,881 | ₩12,540 | ₩12,774 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,478 | ₩13,948 | ₩11,735 | ₩12,540 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,323 | ₩15,323 | ₩13,445 | ₩13,478 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,088 | ₩15,255 | ₩14,753 | ₩14,753 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩16,027 | ₩17,401 | ₩15,121 | ₩15,121 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,462 | ₩17,066 | ₩15,859 | ₩15,859 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,429 | ₩17,770 | ₩15,792 | ₩16,462 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,457 | ₩16,764 | ₩15,457 | ₩16,261 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,423 | ₩15,893 | ₩15,423 | ₩15,457 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,524 | ₩15,758 | ₩15,423 | ₩15,658 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,725 | ₩16,429 | ₩15,457 | ₩15,524 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,200 | ₩17,301 | ₩14,753 | ₩16,127 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,831 | ₩18,072 | ₩16,764 | ₩16,764 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,435 | ₩17,435 | ₩16,798 | ₩17,167 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,105 | ₩18,105 | ₩16,798 | ₩17,100 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,809 | ₩19,111 | ₩17,804 | ₩18,172 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,447 | ₩20,084 | ₩18,776 | ₩18,843 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,620 | ₩21,458 | ₩19,413 | ₩19,882 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,117 | ₩20,117 | ₩19,178 | ₩20,017 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,084 | ₩20,084 | ₩19,447 | ₩19,782 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,480 | ₩20,050 | ₩19,447 | ₩19,581 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,285 | ₩20,922 | ₩19,447 | ₩19,614 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,754 | ₩20,788 | ₩19,782 | ₩19,782 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,821 | ₩21,089 | ₩20,151 | ₩20,352 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,492 | ₩22,095 | ₩21,123 | ₩21,458 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,452 | ₩22,330 | ₩20,452 | ₩22,028 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,117 | ₩20,955 | ₩20,117 | ₩20,419 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,821 | ₩23,470 | ₩20,084 | ₩20,620 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,464 | ₩22,464 | ₩20,788 | ₩21,458 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,995 | ₩22,699 | ₩21,693 | ₩22,162 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,592 | ₩22,296 | ₩21,391 | ₩21,827 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,665 | ₩22,766 | ₩21,626 | ₩21,861 | -3.55% | 6.6천 |
|---|
| 2025.10.09 | ₩22,732 | ₩22,866 | ₩21,861 | ₩22,766 | +0.15% | 5.4천 |
|---|
| 2025.10.08 | ₩21,458 | ₩23,135 | ₩21,291 | ₩22,866 | +6.56% | 2.1만 |
|---|
| 2025.10.07 | ₩21,391 | ₩21,995 | ₩21,089 | ₩21,492 | +0.47% | 9.2천 |
|---|
| 2025.10.06 | ₩20,788 | ₩21,224 | ₩20,654 | ₩21,089 | +1.45% | 3.6천 |
|---|
| 2025.10.03 | ₩20,452 | ₩21,257 | ₩20,285 | ₩20,654 | +0.98% | 5.9천 |
|---|
| 2025.10.02 | ₩20,721 | ₩20,788 | ₩20,117 | ₩20,486 | -1.13% | 1.9천 |
|---|
| 2025.10.01 | ₩20,788 | ₩21,022 | ₩20,419 | ₩20,754 | -0.16% | 2.3천 |
|---|
| 2025.09.30 | ₩19,949 | ₩21,123 | ₩19,614 | ₩20,385 | +2.18% | 5.8천 |
|---|
| 2025.09.29 | ₩20,788 | ₩20,855 | ₩19,782 | ₩20,151 | -3.06% | 4.7천 |
|---|
| 2025.09.26 | ₩20,855 | ₩21,056 | ₩19,581 | ₩20,553 | -1.45% | 6.5천 |
|---|
| 2025.09.25 | ₩21,559 | ₩21,626 | ₩20,955 | ₩21,056 | -2.33% | 3.3천 |
|---|
| 2025.09.24 | ₩21,794 | ₩22,464 | ₩21,123 | ₩21,358 | -2.00% | 2천 |
|---|
| 2025.09.23 | ₩21,458 | ₩22,565 | ₩21,123 | ₩21,693 | +1.09% | 1.5만 |
|---|
| 2025.09.22 | ₩20,788 | ₩21,123 | ₩20,452 | ₩20,788 | 0.00% | 4.6천 |
|---|
| 2025.09.19 | ₩20,721 | ₩21,458 | ₩20,721 | ₩21,056 | +1.62% | 6.2천 |
|---|
| 2025.09.18 | ₩21,123 | ₩21,693 | ₩20,553 | ₩21,592 | +2.22% | 9.7천 |
|---|
| 2025.09.17 | ₩20,620 | ₩21,123 | ₩19,782 | ₩20,452 | -0.81% | 1.2만 |
|---|
| 2025.09.16 | ₩21,794 | ₩23,403 | ₩20,084 | ₩21,123 | -3.08% | 13.4만 |
|---|
| 2025.09.15 | ₩20,117 | ₩22,866 | ₩20,117 | ₩21,659 | +7.67% | 3.5만 |
|---|
| 2025.09.12 | ₩19,111 | ₩20,017 | ₩19,111 | ₩19,983 | +4.56% | 1.8천 |
|---|
| 2025.09.11 | ₩19,178 | ₩19,614 | ₩18,105 | ₩19,447 | +1.40% | 6.9천 |
|---|
| 2025.09.10 | ₩19,078 | ₩19,748 | ₩18,776 | ₩19,447 | +1.93% | 2.8천 |
|---|
| 2025.09.09 | ₩18,742 | ₩19,715 | ₩18,508 | ₩19,581 | +4.47% | 5.9천 |
|---|
| 2025.09.08 | ₩18,776 | ₩19,681 | ₩17,770 | ₩19,145 | +1.96% | 6.1천 |
|---|
| 2025.09.05 | ₩21,358 | ₩21,358 | ₩17,435 | ₩18,944 | -11.30% | 3.7만 |
|---|
| 2025.09.04 | ₩19,447 | ₩21,626 | ₩19,346 | ₩20,352 | +4.66% | 7천 |
|---|
| 2025.09.03 | ₩19,447 | ₩20,788 | ₩18,776 | ₩20,251 | +4.14% | 1만 |
|---|