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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,575 | ₩2,601 | ₩2,427 | ₩2,507 | -2.60% | 8.8만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩2,950 | — | — |
| 2026.08.31–2026.09.01 | ₩3,915 | ₩3,915 | ₩3,433 | ₩3,486 | -10.96% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩4,210 | ₩4,277 | ₩3,647 | ₩3,781 | -10.19% | 28.9만 |
| 2026.08.17–2026.08.21 | ₩3,768 | ₩5,752 | ₩3,701 | ₩4,277 | +13.52% | 1879.5만 |
| 2026.08.10–2026.08.14 | ₩4,009 | ₩4,009 | ₩3,634 | ₩3,835 | -4.35% | 17.7만 |
| 2026.08.03–2026.08.07 | ₩3,513 | ₩4,157 | ₩3,421 | ₩3,996 | +13.74% | 86.2만 |
| 2026.07.27–2026.07.31 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,264 |
| ₩4,409 |
| ₩3,460 |
| ₩3,513 |
| -17.61% |
| 26.7만 |
| 2026.07.20–2026.07.24 | ₩4,975 | ₩5,511 | ₩4,170 | ₩4,277 | -14.02% | 78.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,082 | ₩6,190 | ₩4,452 | ₩5,082 | 0.00% | 1433.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,956 | ₩17,686 | ₩3,808 | ₩5,471 | +38.31% | 7399.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,224 | ₩4,948 | ₩3,446 | ₩4,197 | -0.63% | 204.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,699 | ₩6,369 | ₩3,687 | ₩4,170 | -26.82% | 84.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,202 | ₩6,503 | ₩5,196 | ₩5,799 | -6.49% | 46만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,671 | ₩7,006 | ₩5,732 | ₩6,168 | -7.54% | 19.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,369 | ₩8,045 | ₩5,632 | ₩7,140 | +12.11% | 182.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,018 | ₩9,554 | ₩5,799 | ₩6,336 | -29.74% | 77.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,157 | ₩17,901 | ₩7,543 | ₩9,319 | -8.25% | 3972.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,866 | ₩6,369 | ₩4,358 | ₩5,162 | -12.00% | 72.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,358 | ₩5,766 | ₩4,023 | ₩5,732 | +31.54% | 186.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,995 | ₩4,995 | ₩4,056 | ₩4,425 | -11.41% | 19.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,760 | ₩6,034 | ₩4,123 | ₩5,364 | +12.68% | 76만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,101 | ₩6,537 | ₩4,425 | ₩5,028 | -17.58% | 1237.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,364 | ₩7,308 | ₩3,352 | ₩3,486 | -35.00% | 834.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,330 | ₩9,386 | ₩5,330 | ₩5,833 | +9.43% | 1002.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,900 | ₩6,537 | ₩5,095 | ₩5,330 | -9.66% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,202 | ₩7,006 | ₩5,799 | ₩5,799 | -6.49% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,308 | ₩7,476 | ₩6,336 | ₩6,403 | -12.39% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,375 | ₩7,844 | ₩6,436 | ₩7,207 | -2.27% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,408 | ₩8,347 | ₩6,738 | ₩7,643 | +3.17% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,140 | ₩8,314 | ₩6,705 | ₩7,140 | 0.00% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,710 | ₩8,716 | ₩6,772 | ₩6,939 | -10.00% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,051 | ₩9,554 | ₩7,375 | ₩7,610 | -15.93% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,520 | ₩9,722 | ₩8,917 | ₩9,487 | -0.35% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,057 | ₩10,224 | ₩8,548 | ₩8,816 | -12.33% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,068 | ₩12,571 | ₩10,157 | ₩10,258 | -15.00% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,739 | ₩14,683 | ₩12,068 | ₩12,135 | -4.74% | 9.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,733 | ₩17,063 | ₩10,392 | ₩12,873 | +9.71% | 20.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,739 | ₩13,711 | ₩11,733 | ₩12,035 | -5.53% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,085 | ₩16,694 | ₩12,772 | ₩13,074 | -13.33% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,784 | ₩20,885 | ₩14,515 | ₩15,219 | -26.77% | 15.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,409 | ₩29,165 | ₩13,074 | ₩21,119 | +57.50% | 1212.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,839 | ₩14,582 | ₩12,537 | ₩13,510 | +5.22% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,460 | ₩17,398 | ₩11,733 | ₩12,537 | -23.83% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,722 | ₩17,767 | ₩15,420 | ₩16,460 | +4.69% | 9.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩18,806 | ₩19,108 | ₩14,750 | ₩16,124 | -14.26% | 5.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,477 | ₩21,454 | ₩18,773 | ₩18,840 | -3.27% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,449 | ₩22,326 | ₩19,443 | ₩19,611 | -4.10% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,588 | ₩23,466 | ₩20,080 | ₩20,415 | -5.43% | 5.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩20,784 | ₩23,131 | ₩20,650 | ₩21,857 | +5.16% | 4.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩20,784 | ₩21,253 | ₩19,611 | ₩20,650 | -0.65% | 2.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩20,784 | ₩22,561 | ₩19,577 | ₩20,549 | -1.13% | 3.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩20,114 | ₩23,399 | ₩19,778 | ₩21,052 | +4.67% | 19.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩18,773 | ₩20,013 | ₩17,767 | ₩19,979 | +6.43% | 2.4만 |
|---|
| 2025.09.03–2025.09.05 | ₩19,443 | ₩21,622 | ₩17,432 | ₩18,940 | -2.59% | 5.4만 |
|---|