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 | ₩2,601 | ₩2,427 | ₩2,507 | -2.60% | 8.8만 |
| 2026.10.08 | — | — | — | ₩2,668 | — | — |
| 2026.10.05 | — | — | — | ₩3,218 | — | — |
| 2026.10.02 | — | — | — | ₩2,950 | — | — |
| 2026.09.30 | — | — | — | ₩2,937 | — | — |
| 2026.09.28 | — | — | — | ₩3,144 | — | — |
| 2026.09.01 | ₩3,781 | ₩3,801 | ₩3,433 | ₩3,486 | -7.80% | 8.6만 |
| 2026.08.31 | ₩3,915 | ₩3,915 | ₩3,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.42% |
| 1.7만 |
| 2026.08.28 | ₩3,875 | ₩3,949 | ₩3,687 | ₩3,781 | -2.42% | 3.7만 |
|---|
| 2026.08.27 | ₩3,755 | ₩3,956 | ₩3,647 | ₩3,942 | +5.00% | 4.4만 |
|---|
| 2026.08.26 | ₩3,848 | ₩3,942 | ₩3,661 | ₩3,714 | -3.48% | 9.2만 |
|---|
| 2026.08.25 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,902 | -3.00% | 3.6만 |
|---|
| 2026.08.24 | ₩4,210 | ₩4,277 | ₩3,889 | ₩4,023 | -4.46% | 8.1만 |
|---|
| 2026.08.21 | ₩4,707 | ₩4,707 | ₩4,210 | ₩4,277 | -9.12% | 11.9만 |
|---|
| 2026.08.20 | ₩4,291 | ₩4,881 | ₩4,157 | ₩4,626 | +7.81% | 49.9만 |
|---|
| 2026.08.19 | ₩4,345 | ₩5,752 | ₩3,768 | ₩4,264 | -1.85% | 1812.7만 |
|---|
| 2026.08.18 | ₩3,728 | ₩3,781 | ₩3,701 | ₩3,701 | -0.72% | 2.4만 |
|---|
| 2026.08.17 | ₩3,768 | ₩3,801 | ₩3,755 | ₩3,768 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩3,820 | ₩3,875 | ₩3,728 | ₩3,835 | +0.39% | 5.1만 |
|---|
| 2026.08.13 | ₩3,701 | ₩3,875 | ₩3,634 | ₩3,781 | +2.17% | 3.1만 |
|---|
| 2026.08.12 | ₩3,875 | ₩3,875 | ₩3,701 | ₩3,728 | -3.81% | 3.8만 |
|---|
| 2026.08.11 | ₩3,795 | ₩3,902 | ₩3,795 | ₩3,848 | +1.41% | 2.1만 |
|---|
| 2026.08.10 | ₩4,009 | ₩4,009 | ₩3,741 | ₩3,862 | -3.68% | 3.6만 |
|---|
| 2026.08.07 | ₩3,768 | ₩3,997 | ₩3,634 | ₩3,996 | +6.05% | 6.5만 |
|---|
| 2026.08.06 | ₩3,701 | ₩3,898 | ₩3,674 | ₩3,714 | +0.36% | 8만 |
|---|
| 2026.08.05 | ₩4,157 | ₩4,157 | ₩3,808 | ₩3,902 | -6.13% | 4.9만 |
|---|
| 2026.08.04 | ₩3,808 | ₩4,117 | ₩3,808 | ₩3,996 | +4.93% | 14.1만 |
|---|
| 2026.08.03 | ₩3,513 | ₩3,942 | ₩3,421 | ₩3,942 | +12.21% | 52.8만 |
|---|
| 2026.07.31 | ₩3,728 | ₩3,811 | ₩3,460 | ₩3,513 | -5.76% | 6.5만 |
|---|
| 2026.07.30 | ₩3,956 | ₩3,956 | ₩3,687 | ₩3,755 | -5.08% | 4.2만 |
|---|
| 2026.07.29 | ₩3,902 | ₩4,076 | ₩3,862 | ₩3,929 | +0.69% | 3.4만 |
|---|
| 2026.07.28 | ₩4,076 | ₩4,098 | ₩3,768 | ₩3,875 | -4.93% | 7.2만 |
|---|
| 2026.07.27 | ₩4,264 | ₩4,409 | ₩4,023 | ₩4,157 | -2.52% | 5.3만 |
|---|
| 2026.07.24 | ₩4,251 | ₩4,277 | ₩4,170 | ₩4,277 | +0.63% | 8.6만 |
|---|
| 2026.07.23 | ₩4,733 | ₩4,760 | ₩4,170 | ₩4,277 | -9.63% | 18.4만 |
|---|
| 2026.07.22 | ₩5,028 | ₩5,149 | ₩4,881 | ₩4,881 | -2.93% | 12만 |
|---|
| 2026.07.21 | ₩5,162 | ₩5,297 | ₩5,004 | ₩5,203 | +0.78% | 7.8만 |
|---|
| 2026.07.20 | ₩4,975 | ₩5,511 | ₩4,827 | ₩5,216 | +4.85% | 31.5만 |
|---|
| 2026.07.17 | ₩4,908 | ₩5,216 | ₩4,720 | ₩5,082 | +3.55% | 40.6만 |
|---|
| 2026.07.16 | ₩4,908 | ₩5,525 | ₩4,640 | ₩5,230 | +6.56% | 1255.3만 |
|---|
| 2026.07.15 | ₩4,961 | ₩4,975 | ₩4,452 | ₩4,626 | -6.76% | 14.1만 |
|---|
| 2026.07.14 | ₩5,377 | ₩5,578 | ₩4,780 | ₩5,015 | -6.73% | 25.2만 |
|---|
| 2026.07.13 | ₩5,082 | ₩6,190 | ₩4,908 | ₩5,457 | +7.39% | 98.7만 |
|---|
| 2026.07.10 | ₩6,597 | ₩6,651 | ₩5,377 | ₩5,471 | -17.07% | 175.4만 |
|---|
| 2026.07.09 | ₩14,871 | ₩17,686 | ₩7,862 | ₩8,528 | -42.65% | 7200.5만 |
|---|
| 2026.07.08 | ₩4,050 | ₩4,425 | ₩3,915 | ₩4,264 | +5.30% | 3.8만 |
|---|
| 2026.07.07 | ₩4,210 | ₩4,511 | ₩4,050 | ₩4,076 | -3.18% | 11.6만 |
|---|
| 2026.07.06 | ₩3,956 | ₩4,184 | ₩3,808 | ₩4,170 | +5.42% | 8.2만 |
|---|
| 2026.07.02 | ₩3,620 | ₩4,197 | ₩3,600 | ₩4,197 | +15.93% | 24.4만 |
|---|
| 2026.07.01 | ₩3,714 | ₩4,157 | ₩3,446 | ₩3,674 | -1.08% | 130.5만 |
|---|
| 2026.06.30 | ₩4,304 | ₩4,747 | ₩3,942 | ₩3,942 | -8.41% | 7.7만 |
|---|
| 2026.06.29 | ₩4,224 | ₩4,948 | ₩4,210 | ₩4,371 | +3.49% | 41.7만 |
|---|
| 2026.06.26 | ₩4,304 | ₩6,369 | ₩3,687 | ₩4,170 | -3.12% | 67.6만 |
|---|
| 2026.06.25 | ₩4,526 | ₩4,693 | ₩4,425 | ₩4,526 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,626 | ₩5,028 | ₩4,090 | ₩4,425 | -4.35% | 9.2만 |
|---|
| 2026.06.23 | ₩5,397 | ₩5,531 | ₩5,196 | ₩5,196 | -3.73% | 2만 |
|---|
| 2026.06.22 | ₩5,699 | ₩5,799 | ₩5,364 | ₩5,464 | -4.12% | 2.3만 |
|---|
| 2026.06.18 | ₩5,833 | ₩6,001 | ₩5,364 | ₩5,799 | -0.57% | 4.1만 |
|---|
| 2026.06.17 | ₩5,364 | ₩5,799 | ₩5,230 | ₩5,665 | +5.62% | 3.1만 |
|---|
| 2026.06.16 | ₩5,531 | ₩5,632 | ₩5,196 | ₩5,263 | -4.85% | 4만 |
|---|
| 2026.06.15 | ₩6,202 | ₩6,503 | ₩5,799 | ₩5,799 | -6.49% | 34.8만 |
|---|
| 2026.06.12 | ₩6,001 | ₩6,235 | ₩5,799 | ₩6,168 | +2.79% | 2.9만 |
|---|
| 2026.06.11 | ₩6,034 | ₩6,302 | ₩5,732 | ₩6,101 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩6,135 | ₩6,369 | ₩5,766 | ₩5,933 | -3.28% | 4만 |
|---|
| 2026.06.09 | ₩6,403 | ₩6,604 | ₩5,833 | ₩6,302 | -1.57% | 5만 |
|---|
| 2026.06.08 | ₩6,671 | ₩7,006 | ₩6,403 | ₩7,006 | +5.03% | 3.3만 |
|---|
| 2026.06.05 | ₩6,671 | ₩7,140 | ₩6,302 | ₩7,140 | +7.04% | 6.7만 |
|---|
| 2026.06.04 | ₩6,671 | ₩7,442 | ₩6,436 | ₩6,637 | -0.50% | 11.8만 |
|---|
| 2026.06.03 | ₩7,107 | ₩8,045 | ₩6,168 | ₩8,045 | +13.21% | 89만 |
|---|
| 2026.06.02 | ₩5,933 | ₩7,341 | ₩5,766 | ₩7,241 | +22.03% | 67.5만 |
|---|
| 2026.06.01 | ₩6,369 | ₩6,403 | ₩5,632 | ₩6,001 | -5.79% | 7.4만 |
|---|
| 2026.05.29 | ₩6,705 | ₩6,705 | ₩5,799 | ₩6,336 | -5.50% | 11.6만 |
|---|
| 2026.05.28 | ₩6,973 | ₩7,174 | ₩6,168 | ₩7,107 | +1.92% | 15.3만 |
|---|
| 2026.05.27 | ₩7,140 | ₩7,710 | ₩6,738 | ₩7,341 | +2.82% | 14.1만 |
|---|
| 2026.05.26 | ₩9,018 | ₩9,554 | ₩7,207 | ₩7,610 | -15.61% | 36.6만 |
|---|
| 2026.05.22 | ₩10,794 | ₩11,465 | ₩9,085 | ₩9,319 | -13.66% | 47.5만 |
|---|
| 2026.05.21 | ₩10,392 | ₩11,733 | ₩8,716 | ₩10,258 | -1.29% | 45.9만 |
|---|
| 2026.05.20 | ₩8,247 | ₩12,336 | ₩8,213 | ₩10,694 | +29.67% | 90.7만 |
|---|
| 2026.05.19 | ₩11,867 | ₩12,739 | ₩8,783 | ₩10,358 | -12.71% | 727.9만 |
|---|
| 2026.05.18 | ₩10,157 | ₩17,901 | ₩7,543 | ₩7,878 | -22.44% | 3060.7만 |
|---|
| 2026.05.15 | ₩4,760 | ₩5,196 | ₩4,526 | ₩5,162 | +8.45% | 7만 |
|---|
| 2026.05.14 | ₩4,425 | ₩4,928 | ₩4,391 | ₩4,693 | +6.06% | 4.8만 |
|---|
| 2026.05.13 | ₩4,693 | ₩4,861 | ₩4,358 | ₩4,693 | 0.00% | 7.2만 |
|---|
| 2026.05.12 | ₩5,028 | ₩5,364 | ₩4,693 | ₩4,861 | -3.33% | 8.5만 |
|---|
| 2026.05.11 | ₩5,866 | ₩6,369 | ₩4,794 | ₩4,995 | -14.86% | 45만 |
|---|
| 2026.05.08 | ₩5,095 | ₩5,766 | ₩4,693 | ₩5,732 | +12.50% | 159.6만 |
|---|
| 2026.05.07 | ₩4,358 | ₩4,727 | ₩4,257 | ₩4,526 | +3.85% | 11.1만 |
|---|
| 2026.05.06 | ₩4,190 | ₩4,458 | ₩4,023 | ₩4,224 | +0.80% | 5.8만 |
|---|
| 2026.05.05 | ₩4,257 | ₩4,492 | ₩4,023 | ₩4,090 | -3.94% | 3.4만 |
|---|
| 2026.05.04 | ₩4,358 | ₩4,526 | ₩4,224 | ₩4,391 | +0.77% | 7만 |
|---|
| 2026.05.01 | ₩4,391 | ₩4,526 | ₩4,190 | ₩4,425 | +0.76% | 1.9만 |
|---|
| 2026.04.30 | ₩4,458 | ₩4,492 | ₩4,056 | ₩4,492 | +0.75% | 3.2만 |
|---|
| 2026.04.29 | ₩4,425 | ₩4,559 | ₩4,257 | ₩4,526 | +2.27% | 2만 |
|---|
| 2026.04.28 | ₩4,626 | ₩4,693 | ₩4,190 | ₩4,492 | -2.90% | 8.2만 |
|---|
| 2026.04.27 | ₩4,995 | ₩4,995 | ₩4,593 | ₩4,727 | -5.37% | 3.9만 |
|---|
| 2026.04.24 | ₩5,095 | ₩5,364 | ₩4,928 | ₩5,364 | +5.26% | 11.5만 |
|---|
| 2026.04.23 | ₩4,425 | ₩6,034 | ₩4,391 | ₩5,330 | +20.45% | 41.3만 |
|---|
| 2026.04.22 | ₩4,526 | ₩4,526 | ₩4,358 | ₩4,526 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩4,727 | ₩4,760 | ₩4,123 | ₩4,391 | -7.09% | 9.4만 |
|---|
| 2026.04.20 | ₩4,760 | ₩4,928 | ₩4,727 | ₩4,760 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩4,961 | ₩5,028 | ₩4,492 | ₩5,028 | +1.35% | 12.9만 |
|---|
| 2026.04.16 | ₩4,861 | ₩5,330 | ₩4,861 | ₩5,095 | +4.83% | 13.4만 |
|---|
| 2026.04.15 | ₩4,626 | ₩5,364 | ₩4,626 | ₩5,230 | +13.04% | 31.4만 |
|---|
| 2026.04.14 | ₩4,894 | ₩5,230 | ₩4,425 | ₩4,961 | +1.37% | 94.6만 |
|---|
| 2026.04.13 | ₩6,101 | ₩6,537 | ₩5,062 | ₩5,565 | -8.79% | 1085만 |
|---|
| 2026.04.10 | ₩4,425 | ₩4,559 | ₩3,352 | ₩3,486 | -21.21% | 239.8만 |
|---|
| 2026.04.09 | ₩4,492 | ₩4,928 | ₩4,257 | ₩4,526 | +0.75% | 27.5만 |
|---|
| 2026.04.08 | ₩5,330 | ₩7,308 | ₩4,626 | ₩5,028 | -5.66% | 554.5만 |
|---|
| 2026.04.07 | ₩4,894 | ₩5,028 | ₩4,358 | ₩4,693 | -4.11% | 7.3만 |
|---|
| 2026.04.06 | ₩5,364 | ₩5,431 | ₩5,028 | ₩5,129 | -4.37% | 5.4만 |
|---|
| 2026.04.02 | ₩6,068 | ₩7,040 | ₩5,397 | ₩5,833 | -3.87% | 9.8만 |
|---|
| 2026.04.01 | ₩6,470 | ₩6,872 | ₩5,531 | ₩6,637 | +2.59% | 36.7만 |
|---|
| 2026.03.31 | ₩8,247 | ₩9,386 | ₩6,705 | ₩7,375 | -10.57% | 955.9만 |
|---|
| 2026.03.30 | ₩5,330 | ₩5,665 | ₩5,330 | ₩5,464 | +2.52% | 5.9천 |
|---|
| 2026.03.27 | ₩5,933 | ₩6,034 | ₩5,095 | ₩5,330 | -10.17% | 1.4만 |
|---|
| 2026.03.26 | ₩6,269 | ₩6,269 | ₩5,799 | ₩5,799 | -7.49% | 4.4천 |
|---|
| 2026.03.25 | ₩6,403 | ₩6,403 | ₩6,034 | ₩6,202 | -3.14% | 6.5천 |
|---|
| 2026.03.24 | ₩6,336 | ₩6,537 | ₩5,799 | ₩5,967 | -5.82% | 1.1만 |
|---|
| 2026.03.23 | ₩5,900 | ₩6,034 | ₩5,799 | ₩5,933 | +0.57% | 4.1천 |
|---|
| 2026.03.20 | ₩6,168 | ₩6,302 | ₩5,799 | ₩5,799 | -5.98% | 1.8천 |
|---|
| 2026.03.19 | ₩6,269 | ₩6,570 | ₩6,034 | ₩6,101 | -2.67% | 4.9천 |
|---|
| 2026.03.18 | ₩6,973 | ₩7,006 | ₩6,302 | ₩6,302 | -9.62% | 3.2천 |
|---|
| 2026.03.17 | ₩6,503 | ₩6,872 | ₩6,369 | ₩6,805 | +4.64% | 6.2천 |
|---|
| 2026.03.16 | ₩6,202 | ₩6,705 | ₩6,034 | ₩6,235 | +0.54% | 4.2천 |
|---|
| 2026.03.13 | ₩7,040 | ₩7,040 | ₩6,403 | ₩6,403 | -9.05% | 3.4천 |
|---|
| 2026.03.12 | ₩7,040 | ₩7,040 | ₩6,336 | ₩6,570 | -6.67% | 8.3천 |
|---|
| 2026.03.11 | ₩7,006 | ₩7,040 | ₩6,805 | ₩6,805 | -2.87% | 6.5천 |
|---|
| 2026.03.10 | ₩6,872 | ₩7,375 | ₩6,772 | ₩6,805 | -0.98% | 3.2천 |
|---|
| 2026.03.09 | ₩7,308 | ₩7,476 | ₩6,637 | ₩6,705 | -8.26% | 1.7만 |
|---|
| 2026.03.06 | ₩6,872 | ₩7,375 | ₩6,872 | ₩7,207 | +4.88% | 2.9천 |
|---|
| 2026.03.05 | ₩7,006 | ₩7,375 | ₩6,939 | ₩6,939 | -0.96% | 5.8천 |
|---|
| 2026.03.04 | ₩6,906 | ₩7,375 | ₩6,705 | ₩7,006 | +1.46% | 6.2천 |
|---|
| 2026.03.03 | ₩7,241 | ₩7,375 | ₩6,436 | ₩6,805 | -6.02% | 1.6만 |
|---|
| 2026.03.02 | ₩7,375 | ₩7,844 | ₩7,140 | ₩7,375 | 0.00% | 8.4천 |
|---|
| 2026.02.27 | ₩7,274 | ₩7,878 | ₩7,241 | ₩7,643 | +5.07% | 3.1천 |
|---|
| 2026.02.26 | ₩8,045 | ₩8,045 | ₩7,274 | ₩7,408 | -7.92% | 9.3천 |
|---|
| 2026.02.25 | ₩7,375 | ₩8,347 | ₩7,375 | ₩8,112 | +10.00% | 1.6만 |
|---|
| 2026.02.24 | ₩6,973 | ₩7,844 | ₩6,973 | ₩7,174 | +2.88% | 5.8천 |
|---|
| 2026.02.23 | ₩7,408 | ₩7,408 | ₩6,738 | ₩6,906 | -6.79% | 6.7천 |
|---|
| 2026.02.20 | ₩7,509 | ₩7,710 | ₩7,040 | ₩7,140 | -4.91% | 3.8천 |
|---|
| 2026.02.19 | ₩7,207 | ₩8,314 | ₩7,207 | ₩7,543 | +4.65% | 1.4만 |
|---|
| 2026.02.18 | ₩6,872 | ₩7,878 | ₩6,705 | ₩7,308 | +6.34% | 2.8만 |
|---|
| 2026.02.17 | ₩7,140 | ₩7,375 | ₩6,705 | ₩6,705 | -6.10% | 4.2천 |
|---|
| 2026.02.13 | ₩6,772 | ₩7,375 | ₩6,772 | ₩6,939 | +2.48% | 5.9천 |
|---|
| 2026.02.12 | ₩7,375 | ₩7,710 | ₩6,872 | ₩7,006 | -5.00% | 7천 |
|---|
| 2026.02.11 | ₩7,777 | ₩8,112 | ₩7,274 | ₩7,274 | -6.47% | 8.3천 |
|---|
| 2026.02.10 | ₩7,744 | ₩8,716 | ₩7,744 | ₩7,777 | +0.43% | 8천 |
|---|
| 2026.02.09 | ₩7,710 | ₩8,045 | ₩7,643 | ₩7,710 | 0.00% | 3.2천 |
|---|
| 2026.02.06 | ₩7,710 | ₩8,247 | ₩7,375 | ₩7,610 | -1.30% | 7.4천 |
|---|
| 2026.02.05 | ₩7,911 | ₩8,045 | ₩7,408 | ₩7,442 | -5.93% | 6.8천 |
|---|
| 2026.02.04 | ₩9,353 | ₩9,353 | ₩8,179 | ₩8,314 | -11.11% | 6.3천 |
|---|
| 2026.02.03 | ₩9,353 | ₩9,554 | ₩8,883 | ₩8,951 | -4.30% | 4.9천 |
|---|
| 2026.02.02 | ₩9,051 | ₩9,386 | ₩8,816 | ₩9,118 | +0.74% | 4.8천 |
|---|
| 2026.01.30 | ₩9,386 | ₩9,487 | ₩9,051 | ₩9,487 | +1.07% | 5.6천 |
|---|
| 2026.01.29 | ₩9,722 | ₩9,722 | ₩9,051 | ₩9,554 | -1.72% | 7.8천 |
|---|
| 2026.01.28 | ₩9,386 | ₩9,722 | ₩9,219 | ₩9,722 | +3.57% | 4.7천 |
|---|
| 2026.01.27 | ₩9,587 | ₩9,722 | ₩9,051 | ₩9,386 | -2.10% | 5.5천 |
|---|
| 2026.01.26 | ₩9,520 | ₩9,520 | ₩8,917 | ₩9,286 | -2.46% | 9.7천 |
|---|
| 2026.01.23 | ₩9,353 | ₩9,353 | ₩8,816 | ₩8,816 | -5.73% | 5.1천 |
|---|
| 2026.01.22 | ₩9,386 | ₩9,722 | ₩9,051 | ₩9,118 | -2.86% | 6.7천 |
|---|
| 2026.01.21 | ₩10,057 | ₩10,224 | ₩8,548 | ₩9,152 | -9.00% | 2만 |
|---|
| 2026.01.20 | ₩10,057 | ₩10,057 | ₩9,453 | ₩9,587 | -4.67% | 1.3만 |
|---|
| 2026.01.16 | ₩10,493 | ₩11,062 | ₩10,258 | ₩10,258 | -2.24% | 2.4만 |
|---|
| 2026.01.15 | ₩11,398 | ₩11,398 | ₩10,526 | ₩10,526 | -7.65% | 8.4천 |
|---|
| 2026.01.14 | ₩10,727 | ₩12,370 | ₩10,727 | ₩11,163 | +4.06% | 1.3만 |
|---|
| 2026.01.13 | ₩11,364 | ₩11,398 | ₩10,157 | ₩10,392 | -8.55% | 1.1만 |
|---|
| 2026.01.12 | ₩12,068 | ₩12,571 | ₩11,465 | ₩11,465 | -5.00% | 5.4천 |
|---|
| 2026.01.09 | ₩12,537 | ₩13,409 | ₩12,135 | ₩12,135 | -3.21% | 2.9천 |
|---|
| 2026.01.08 | ₩13,409 | ₩13,577 | ₩12,068 | ₩12,336 | -8.00% | 3만 |
|---|
| 2026.01.07 | ₩13,945 | ₩14,415 | ₩13,577 | ₩13,577 | -2.64% | 2.2만 |
|---|
| 2026.01.06 | ₩13,677 | ₩14,683 | ₩13,677 | ₩14,113 | +3.19% | 1.9만 |
|---|
| 2026.01.05 | ₩12,739 | ₩14,683 | ₩12,403 | ₩12,873 | +1.05% | 1.7만 |
|---|
| 2026.01.02 | ₩12,035 | ₩12,973 | ₩10,895 | ₩12,873 | +6.96% | 1.3만 |
|---|
| 2025.12.31 | ₩12,068 | ₩17,063 | ₩11,565 | ₩11,599 | -3.89% | 16.9만 |
|---|
| 2025.12.30 | ₩10,694 | ₩11,900 | ₩10,392 | ₩11,699 | +9.40% | 1.1만 |
|---|
| 2025.12.29 | ₩11,733 | ₩12,068 | ₩10,895 | ₩10,995 | -6.29% | 8.2천 |
|---|
| 2025.12.26 | ₩12,236 | ₩12,269 | ₩11,733 | ₩12,035 | -1.64% | 4.3천 |
|---|
| 2025.12.24 | ₩12,035 | ₩12,403 | ₩11,733 | ₩12,403 | +3.06% | 3.5천 |
|---|
| 2025.12.23 | ₩12,537 | ₩13,241 | ₩11,733 | ₩11,733 | -6.42% | 9.9천 |
|---|
| 2025.12.22 | ₩12,739 | ₩13,711 | ₩12,739 | ₩12,906 | +1.32% | 4천 |
|---|
| 2025.12.19 | ₩12,772 | ₩13,778 | ₩12,772 | ₩13,074 | +2.36% | 5.8천 |
|---|
| 2025.12.18 | ₩13,476 | ₩14,046 | ₩12,940 | ₩12,940 | -3.98% | 1.3만 |
|---|
| 2025.12.17 | ₩13,409 | ₩14,415 | ₩13,409 | ₩13,543 | +1.00% | 5.6천 |
|---|
| 2025.12.16 | ₩13,409 | ₩13,744 | ₩13,107 | ₩13,342 | -0.50% | 8.3천 |
|---|
| 2025.12.15 | ₩15,085 | ₩16,694 | ₩13,744 | ₩13,744 | -8.89% | 1.7만 |
|---|
| 2025.12.12 | ₩14,850 | ₩15,756 | ₩14,750 | ₩15,219 | +2.48% | 1.3만 |
|---|
| 2025.12.11 | ₩16,091 | ₩16,091 | ₩14,515 | ₩14,850 | -7.71% | 1.7만 |
|---|
| 2025.12.10 | ₩16,761 | ₩16,761 | ₩15,420 | ₩16,393 | -2.20% | 2.1만 |
|---|
| 2025.12.09 | ₩17,432 | ₩17,432 | ₩15,152 | ₩15,722 | -9.81% | 4.5만 |
|---|
| 2025.12.08 | ₩20,784 | ₩20,885 | ₩17,465 | ₩17,733 | -14.68% | 5.8만 |
|---|
| 2025.12.05 | ₩20,114 | ₩21,588 | ₩20,114 | ₩21,119 | +5.00% | 6.2만 |
|---|
| 2025.12.04 | ₩21,387 | ₩21,790 | ₩18,773 | ₩21,588 | +0.94% | 24.4만 |
|---|
| 2025.12.03 | ₩28,092 | ₩29,165 | ₩17,130 | ₩23,063 | -17.90% | 1181.9만 |
|---|
| 2025.12.02 | ₩14,079 | ₩14,079 | ₩13,074 | ₩13,174 | -6.43% | 1.7천 |
|---|
| 2025.12.01 | ₩13,409 | ₩13,443 | ₩13,074 | ₩13,107 | -2.25% | 1.3천 |
|---|
| 2025.11.28 | ₩13,476 | ₩14,415 | ₩13,074 | ₩13,510 | +0.25% | 3.2천 |
|---|
| 2025.11.26 | ₩13,577 | ₩14,582 | ₩13,241 | ₩13,476 | -0.74% | 4.2천 |
|---|
| 2025.11.25 | ₩13,208 | ₩13,878 | ₩12,571 | ₩13,577 | +2.79% | 7.1천 |
|---|
| 2025.11.24 | ₩12,839 | ₩13,878 | ₩12,537 | ₩12,772 | -0.52% | 3.3천 |
|---|
| 2025.11.21 | ₩13,476 | ₩13,945 | ₩11,733 | ₩12,537 | -6.97% | 4.8천 |
|---|
| 2025.11.20 | ₩15,320 | ₩15,320 | ₩13,443 | ₩13,476 | -12.04% | 3.9천 |
|---|
| 2025.11.19 | ₩15,085 | ₩15,253 | ₩14,750 | ₩14,750 | -2.22% | 1.1천 |
|---|
| 2025.11.18 | ₩16,024 | ₩17,398 | ₩15,119 | ₩15,119 | -5.65% | 2.4천 |
|---|
| 2025.11.17 | ₩16,460 | ₩17,063 | ₩15,856 | ₩15,856 | -3.67% | 1.1천 |
|---|
| 2025.11.14 | ₩16,426 | ₩17,767 | ₩15,789 | ₩16,460 | +0.20% | 2.8천 |
|---|
| 2025.11.13 | ₩15,454 | ₩16,761 | ₩15,454 | ₩16,258 | +5.21% | 2.2천 |
|---|
| 2025.11.12 | ₩15,420 | ₩15,890 | ₩15,420 | ₩15,454 | +0.22% | 844 |
|---|
| 2025.11.11 | ₩15,521 | ₩15,756 | ₩15,420 | ₩15,655 | +0.86% | 1천 |
|---|
| 2025.11.10 | ₩15,722 | ₩16,426 | ₩15,454 | ₩15,521 | -1.28% | 2.3천 |
|---|
| 2025.11.07 | ₩17,197 | ₩17,298 | ₩14,750 | ₩16,124 | -6.24% | 7.6천 |
|---|
| 2025.11.06 | ₩16,828 | ₩18,069 | ₩16,761 | ₩16,761 | -0.40% | 1천 |
|---|
| 2025.11.05 | ₩17,432 | ₩17,432 | ₩16,795 | ₩17,164 | -1.54% | 3천 |
|---|
| 2025.11.04 | ₩18,102 | ₩18,102 | ₩16,795 | ₩17,096 | -5.56% | 5천 |
|---|
| 2025.11.03 | ₩18,806 | ₩19,108 | ₩17,800 | ₩18,169 | -3.39% | 3.4만 |
|---|
| 2025.10.31 | ₩19,443 | ₩20,080 | ₩18,773 | ₩18,840 | -3.10% | 5.5천 |
|---|
| 2025.10.30 | ₩20,616 | ₩21,454 | ₩19,410 | ₩19,879 | -3.58% | 2.8만 |
|---|
| 2025.10.29 | ₩20,114 | ₩20,114 | ₩19,175 | ₩20,013 | -0.50% | 3.5만 |
|---|
| 2025.10.28 | ₩20,080 | ₩20,080 | ₩19,443 | ₩19,778 | -1.50% | 2.4천 |
|---|
| 2025.10.27 | ₩19,477 | ₩20,046 | ₩19,443 | ₩19,577 | +0.52% | 2.8천 |
|---|
| 2025.10.24 | ₩20,281 | ₩20,918 | ₩19,443 | ₩19,611 | -3.31% | 3.6천 |
|---|
| 2025.10.23 | ₩20,750 | ₩20,784 | ₩19,778 | ₩19,778 | -4.68% | 2.4천 |
|---|
| 2025.10.22 | ₩20,817 | ₩21,086 | ₩20,147 | ₩20,348 | -2.25% | 4.3천 |
|---|
| 2025.10.21 | ₩21,488 | ₩22,091 | ₩21,119 | ₩21,454 | -0.16% | 3천 |
|---|
| 2025.10.20 | ₩20,449 | ₩22,326 | ₩20,449 | ₩22,024 | +7.70% | 4.9천 |
|---|
| 2025.10.17 | ₩20,114 | ₩20,952 | ₩20,114 | ₩20,415 | +1.50% | 6.1천 |
|---|
| 2025.10.16 | ₩20,817 | ₩23,466 | ₩20,080 | ₩20,616 | -0.97% | 3.7만 |
|---|
| 2025.10.15 | ₩22,460 | ₩22,460 | ₩20,784 | ₩21,454 | -4.48% | 4.8천 |
|---|
| 2025.10.14 | ₩21,991 | ₩22,695 | ₩21,689 | ₩22,158 | +0.76% | 5.5천 |
|---|
| 2025.10.13 | ₩21,588 | ₩22,292 | ₩21,387 | ₩21,823 | +1.09% | 5.8천 |
|---|
| 2025.10.10 | ₩22,661 | ₩22,762 | ₩21,622 | ₩21,857 | -3.55% | 6.6천 |
|---|
| 2025.10.09 | ₩22,728 | ₩22,862 | ₩21,857 | ₩22,762 | +0.15% | 5.4천 |
|---|
| 2025.10.08 | ₩21,454 | ₩23,131 | ₩21,287 | ₩22,862 | +6.56% | 2.1만 |
|---|
| 2025.10.07 | ₩21,387 | ₩21,991 | ₩21,086 | ₩21,488 | +0.47% | 9.2천 |
|---|
| 2025.10.06 | ₩20,784 | ₩21,220 | ₩20,650 | ₩21,086 | +1.45% | 3.6천 |
|---|
| 2025.10.03 | ₩20,449 | ₩21,253 | ₩20,281 | ₩20,650 | +0.98% | 5.9천 |
|---|
| 2025.10.02 | ₩20,717 | ₩20,784 | ₩20,114 | ₩20,482 | -1.13% | 1.9천 |
|---|
| 2025.10.01 | ₩20,784 | ₩21,019 | ₩20,415 | ₩20,750 | -0.16% | 2.3천 |
|---|
| 2025.09.30 | ₩19,946 | ₩21,119 | ₩19,611 | ₩20,382 | +2.18% | 5.8천 |
|---|
| 2025.09.29 | ₩20,784 | ₩20,851 | ₩19,778 | ₩20,147 | -3.06% | 4.7천 |
|---|
| 2025.09.26 | ₩20,851 | ₩21,052 | ₩19,577 | ₩20,549 | -1.45% | 6.5천 |
|---|
| 2025.09.25 | ₩21,555 | ₩21,622 | ₩20,952 | ₩21,052 | -2.33% | 3.3천 |
|---|
| 2025.09.24 | ₩21,790 | ₩22,460 | ₩21,119 | ₩21,354 | -2.00% | 2천 |
|---|
| 2025.09.23 | ₩21,454 | ₩22,561 | ₩21,119 | ₩21,689 | +1.09% | 1.5만 |
|---|
| 2025.09.22 | ₩20,784 | ₩21,119 | ₩20,449 | ₩20,784 | 0.00% | 4.6천 |
|---|
| 2025.09.19 | ₩20,717 | ₩21,454 | ₩20,717 | ₩21,052 | +1.62% | 6.2천 |
|---|
| 2025.09.18 | ₩21,119 | ₩21,689 | ₩20,549 | ₩21,588 | +2.22% | 9.7천 |
|---|
| 2025.09.17 | ₩20,616 | ₩21,119 | ₩19,778 | ₩20,449 | -0.81% | 1.2만 |
|---|
| 2025.09.16 | ₩21,790 | ₩23,399 | ₩20,080 | ₩21,119 | -3.08% | 13.4만 |
|---|
| 2025.09.15 | ₩20,114 | ₩22,862 | ₩20,114 | ₩21,656 | +7.67% | 3.5만 |
|---|
| 2025.09.12 | ₩19,108 | ₩20,013 | ₩19,108 | ₩19,979 | +4.56% | 1.8천 |
|---|
| 2025.09.11 | ₩19,175 | ₩19,611 | ₩18,102 | ₩19,443 | +1.40% | 6.9천 |
|---|
| 2025.09.10 | ₩19,074 | ₩19,745 | ₩18,773 | ₩19,443 | +1.93% | 2.8천 |
|---|
| 2025.09.09 | ₩18,739 | ₩19,711 | ₩18,504 | ₩19,577 | +4.47% | 5.9천 |
|---|
| 2025.09.08 | ₩18,773 | ₩19,678 | ₩17,767 | ₩19,141 | +1.96% | 6.1천 |
|---|
| 2025.09.05 | ₩21,354 | ₩21,354 | ₩17,432 | ₩18,940 | -11.30% | 3.7만 |
|---|
| 2025.09.04 | ₩19,443 | ₩21,622 | ₩19,342 | ₩20,348 | +4.66% | 7천 |
|---|
| 2025.09.03 | ₩19,443 | ₩20,784 | ₩18,773 | ₩20,248 | +4.14% | 1만 |
|---|