시장 데이터를 불러오는 중
전체 종목
베락사 바이오테크 과거 주가
Veraxa Biotech AG - Ordinary Shares · VRXA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veraxa Biotech AG - Ordinary Shares · VRXA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,449 | ₩1,890 | ₩1,435 | ₩1,690 | +16.67% | 186.1만 |
| 2026.10.08 | ₩1,596 | ₩1,623 | ₩1,462 | ₩1,462 | -8.40% | 21.2만 |
| 2026.10.07 | ₩1,556 | ₩1,771 | ₩1,476 | ₩1,610 | +3.45% | 74.9만 |
| 2026.10.06 | ₩1,503 | ₩1,539 | ₩1,395 | ₩1,449 | -3.57% | 39.5만 |
| 2026.10.05 | ₩1,516 | ₩1,556 | ₩1,503 | ₩1,516 | 0.00% | 15.3만 |
| 2026.10.02 | ₩1,543 | ₩1,543 | ₩1,482 | ₩1,516 | -1.74% | 15만 |
| 2026.10.01 | ₩1,677 | ₩1,677 | ₩1,583 | ₩1,596 | -4.80% | 6.5만 |
| 2026.09.30 | ₩1,757 | ₩1,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,677 |
| -4.58% |
| 12만 |
| 2026.09.29 | ₩1,838 | ₩1,838 | ₩1,744 | ₩1,757 | -4.38% | 5.3만 |
|---|
| 2026.09.28 | ₩1,918 | ₩1,932 | ₩1,825 | ₩1,838 | -4.20% | 4.9만 |
|---|
| 2026.09.25 | ₩1,918 | ₩1,945 | ₩1,854 | ₩1,892 | -1.40% | 5.6만 |
|---|
| 2026.09.24 | ₩1,838 | ₩1,932 | ₩1,838 | ₩1,892 | +2.92% | 2.3만 |
|---|
| 2026.09.23 | ₩1,932 | ₩1,932 | ₩1,851 | ₩1,865 | -3.47% | 4.3만 |
|---|
| 2026.09.22 | ₩1,905 | ₩1,926 | ₩1,825 | ₩1,892 | -0.70% | 6만 |
|---|
| 2026.09.21 | ₩1,945 | ₩2,039 | ₩1,905 | ₩1,905 | -2.07% | 4.9만 |
|---|
| 2026.09.18 | ₩2,012 | ₩2,032 | ₩1,945 | ₩1,959 | -2.67% | 1.6만 |
|---|
| 2026.09.17 | ₩2,012 | ₩2,053 | ₩1,959 | ₩1,972 | -2.00% | 4.8만 |
|---|
| 2026.09.16 | ₩2,093 | ₩2,133 | ₩2,006 | ₩2,026 | -3.21% | 4.8만 |
|---|
| 2026.09.15 | ₩2,160 | ₩2,279 | ₩2,012 | ₩2,039 | -5.59% | 5.2만 |
|---|
| 2026.09.14 | ₩2,187 | ₩2,307 | ₩2,146 | ₩2,187 | 0.00% | 6.5만 |
|---|
| 2026.09.11 | ₩2,254 | ₩2,307 | ₩2,173 | ₩2,214 | -1.79% | 8.9만 |
|---|
| 2026.09.10 | ₩2,120 | ₩2,257 | ₩2,106 | ₩2,214 | +4.43% | 40만 |
|---|
| 2026.09.09 | ₩2,173 | ₩2,214 | ₩2,093 | ₩2,133 | -1.85% | 18.9만 |
|---|
| 2026.09.08 | ₩2,428 | ₩2,549 | ₩2,093 | ₩2,146 | -11.60% | 46.9만 |
|---|
| 2026.09.04 | ₩2,106 | ₩2,643 | ₩2,054 | ₩2,361 | +12.10% | 358.2만 |
|---|
| 2026.09.03 | ₩1,851 | ₩2,254 | ₩1,839 | ₩2,053 | +10.87% | 56만 |
|---|
| 2026.09.02 | ₩1,905 | ₩1,925 | ₩1,825 | ₩1,851 | -2.82% | 17.6만 |
|---|
| 2026.09.01 | ₩1,851 | ₩2,070 | ₩1,704 | ₩1,878 | +1.45% | 38.5만 |
|---|
| 2026.08.31 | ₩1,865 | ₩1,865 | ₩1,771 | ₩1,811 | -2.88% | 29.6만 |
|---|
| 2026.08.28 | ₩1,918 | ₩1,945 | ₩1,771 | ₩1,811 | -5.59% | 31.4만 |
|---|
| 2026.08.27 | ₩2,214 | ₩2,261 | ₩1,831 | ₩1,932 | -12.73% | 49.5만 |
|---|
| 2026.08.26 | ₩2,482 | ₩2,482 | ₩2,106 | ₩2,200 | -11.35% | 42.5만 |
|---|
| 2026.08.25 | ₩2,388 | ₩2,448 | ₩2,307 | ₩2,321 | -2.81% | 14.6만 |
|---|
| 2026.08.24 | ₩2,656 | ₩2,683 | ₩2,348 | ₩2,388 | -10.10% | 30.2만 |
|---|
| 2026.08.21 | ₩2,495 | ₩2,683 | ₩2,482 | ₩2,616 | +4.84% | 8만 |
|---|
| 2026.08.20 | ₩2,522 | ₩2,616 | ₩2,482 | ₩2,536 | +0.53% | 3.7만 |
|---|
| 2026.08.19 | ₩2,388 | ₩2,522 | ₩2,361 | ₩2,495 | +4.49% | 4.1만 |
|---|
| 2026.08.18 | ₩2,482 | ₩2,482 | ₩2,361 | ₩2,401 | -3.24% | 10.1만 |
|---|
| 2026.08.17 | ₩2,509 | ₩2,525 | ₩2,428 | ₩2,495 | -0.53% | 4.7만 |
|---|
| 2026.08.14 | ₩2,562 | ₩2,589 | ₩2,455 | ₩2,509 | -2.09% | 18.8만 |
|---|
| 2026.08.13 | ₩2,509 | ₩2,616 | ₩2,495 | ₩2,536 | +1.07% | 9.1만 |
|---|
| 2026.08.12 | ₩2,536 | ₩2,629 | ₩2,509 | ₩2,536 | 0.00% | 4만 |
|---|
| 2026.08.11 | ₩2,442 | ₩2,643 | ₩2,442 | ₩2,536 | +3.85% | 4.1만 |
|---|
| 2026.08.10 | ₩2,643 | ₩2,656 | ₩2,442 | ₩2,482 | -6.09% | 12.8만 |
|---|
| 2026.08.07 | ₩2,509 | ₩2,683 | ₩2,348 | ₩2,670 | +6.42% | 15.6만 |
|---|
| 2026.08.06 | ₩2,482 | ₩2,536 | ₩2,428 | ₩2,495 | +0.54% | 6.5만 |
|---|
| 2026.08.05 | ₩2,428 | ₩2,670 | ₩2,392 | ₩2,442 | +0.55% | 10만 |
|---|
| 2026.08.04 | ₩2,482 | ₩2,495 | ₩2,415 | ₩2,415 | -2.70% | 15만 |
|---|
| 2026.08.03 | ₩2,482 | ₩2,522 | ₩2,388 | ₩2,455 | -1.08% | 8.9만 |
|---|
| 2026.07.31 | ₩2,603 | ₩2,656 | ₩2,348 | ₩2,361 | -9.28% | 31.1만 |
|---|
| 2026.07.30 | ₩2,670 | ₩2,710 | ₩2,589 | ₩2,629 | -1.51% | 9.1만 |
|---|
| 2026.07.29 | ₩2,656 | ₩2,817 | ₩2,643 | ₩2,643 | -0.51% | 17.8만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,817 | ₩2,495 | ₩2,656 | -3.41% | 31.2만 |
|---|
| 2026.07.27 | ₩2,536 | ₩3,059 | ₩2,495 | ₩2,697 | +6.35% | 82만 |
|---|
| 2026.07.24 | ₩2,536 | ₩2,616 | ₩2,388 | ₩2,415 | -4.76% | 17.7만 |
|---|
| 2026.07.23 | ₩2,683 | ₩2,743 | ₩2,415 | ₩2,495 | -7.00% | 34.9만 |
|---|
| 2026.07.22 | ₩2,804 | ₩2,884 | ₩2,697 | ₩2,750 | -1.91% | 55.7만 |
|---|
| 2026.07.21 | ₩2,898 | ₩3,086 | ₩2,750 | ₩2,817 | -2.78% | 57.6만 |
|---|
| 2026.07.20 | ₩2,965 | ₩3,032 | ₩2,817 | ₩2,844 | -4.07% | 15.7만 |
|---|
| 2026.07.17 | ₩2,804 | ₩2,965 | ₩2,697 | ₩2,925 | +4.31% | 25.4만 |
|---|
| 2026.07.16 | ₩2,844 | ₩2,925 | ₩2,723 | ₩2,750 | -3.30% | 11.5만 |
|---|
| 2026.07.15 | ₩2,790 | ₩2,937 | ₩2,737 | ₩2,844 | +1.92% | 18만 |
|---|
| 2026.07.14 | ₩2,965 | ₩3,023 | ₩2,683 | ₩2,804 | -5.43% | 37.4만 |
|---|
| 2026.07.13 | ₩3,019 | ₩3,340 | ₩2,831 | ₩2,871 | -4.89% | 55.7만 |
|---|
| 2026.07.10 | ₩3,340 | ₩3,354 | ₩2,858 | ₩2,951 | -11.65% | 50.5만 |
|---|
| 2026.07.09 | ₩3,810 | ₩3,913 | ₩3,220 | ₩3,327 | -12.68% | 69.5만 |
|---|
| 2026.07.08 | ₩4,199 | ₩4,682 | ₩3,555 | ₩3,703 | -11.82% | 185.6만 |
|---|
| 2026.07.07 | ₩2,951 | ₩4,078 | ₩2,817 | ₩4,065 | +37.73% | 619.5만 |
|---|
| 2026.07.06 | ₩2,884 | ₩3,086 | ₩2,750 | ₩2,938 | +1.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,368 | ₩3,233 | ₩2,368 | ₩2,737 | +15.58% | 497.5만 |
|---|
| 2026.07.01 | ₩2,468 | ₩2,482 | ₩2,281 | ₩2,314 | -6.25% | 93.5만 |
|---|
| 2026.06.30 | ₩2,951 | ₩2,951 | ₩2,522 | ₩2,522 | -14.55% | 35.3만 |
|---|
| 2026.06.29 | ₩3,220 | ₩3,220 | ₩2,831 | ₩2,911 | -9.58% | 19.8만 |
|---|
| 2026.06.26 | ₩3,287 | ₩3,287 | ₩2,978 | ₩3,112 | -5.31% | 21.8만 |
|---|
| 2026.06.25 | ₩2,951 | ₩3,354 | ₩2,777 | ₩3,153 | +6.82% | 48.1만 |
|---|
| 2026.06.24 | ₩3,716 | ₩3,756 | ₩2,777 | ₩3,086 | -16.97% | 81.2만 |
|---|
| 2026.06.23 | ₩5,232 | ₩5,232 | ₩3,756 | ₩3,904 | -25.38% | 80.2만 |
|---|
| 2026.06.22 | ₩5,702 | ₩6,037 | ₩5,245 | ₩5,554 | -2.59% | 49.9만 |
|---|
| 2026.06.18 | ₩7,110 | ₩7,110 | ₩5,635 | ₩6,010 | -15.47% | 77.2만 |
|---|
| 2026.06.17 | ₩11,403 | ₩11,698 | ₩6,735 | ₩7,862 | -31.06% | 87.8만 |
|---|
| 2026.06.16 | ₩28,937 | ₩28,937 | ₩10,491 | ₩12,691 | -56.14% | 56.3만 |
|---|
| 2026.06.15 | ₩27,904 | ₩32,452 | ₩25,315 | ₩28,522 | +2.21% | 6만 |
|---|
| 2026.06.12 | ₩26,831 | ₩34,894 | ₩22,968 | ₩26,831 | 0.00% | 2.5만 |
|---|
| 2026.06.11 | ₩25,020 | ₩36,705 | ₩20,459 | ₩33,257 | +32.92% | 3.3만 |
|---|
| 2026.06.10 | ₩19,627 | ₩23,370 | ₩17,668 | ₩22,961 | +16.99% | 1.2만 |
|---|
| 2026.06.09 | ₩18,782 | ₩24,363 | ₩15,669 | ₩23,209 | +23.57% | 5.3만 |
|---|
| 2026.06.08 | ₩14,221 | ₩17,427 | ₩14,086 | ₩17,306 | +21.70% | 2.5만 |
|---|
| 2026.06.05 | ₩14,221 | ₩14,221 | ₩14,221 | ₩14,221 | 0.00% | 6.3천 |
|---|
| 2026.06.04 | ₩13,751 | ₩14,221 | ₩13,751 | ₩14,221 | +3.41% | 5.8천 |
|---|
| 2026.06.03 | ₩15,025 | ₩15,025 | ₩12,678 | ₩13,094 | -12.86% | 9.1천 |
|---|
| 2026.06.02 | ₩12,557 | ₩14,891 | ₩12,557 | ₩14,221 | +13.25% | 1.8만 |
|---|
| 2026.06.01 | ₩12,892 | ₩12,892 | ₩12,892 | ₩12,892 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩12,195 | ₩13,684 | ₩12,074 | ₩12,892 | +5.72% | 4.9천 |
|---|
| 2026.05.28 | ₩14,086 | ₩14,086 | ₩13,355 | ₩13,355 | -5.19% | 800 |
|---|
| 2026.05.27 | ₩14,744 | ₩16,770 | ₩13,429 | ₩13,429 | -8.92% | 1.4만 |
|---|
| 2026.05.26 | ₩13,818 | ₩15,817 | ₩13,818 | ₩14,368 | +3.98% | 1.3만 |
|---|
| 2026.05.22 | ₩14,690 | ₩15,763 | ₩12,879 | ₩12,879 | -12.33% | 4.3천 |
|---|
| 2026.05.21 | ₩14,784 | ₩16,971 | ₩14,006 | ₩14,113 | -4.54% | 1.8만 |
|---|
| 2026.05.20 | ₩15,361 | ₩16,501 | ₩13,899 | ₩14,771 | -3.84% | 9.1천 |
|---|
| 2026.05.19 | ₩13,147 | ₩16,501 | ₩13,147 | ₩14,127 | +7.45% | 9.7천 |
|---|
| 2026.05.18 | ₩13,818 | ₩13,952 | ₩12,778 | ₩12,785 | -7.48% | 4.4천 |
|---|
| 2026.05.15 | ₩13,939 | ₩13,939 | ₩13,349 | ₩13,899 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩12,208 | ₩15,710 | ₩12,208 | ₩13,603 | +11.43% | 3.2천 |
|---|
| 2026.05.13 | ₩12,825 | ₩14,999 | ₩12,745 | ₩14,261 | +11.19% | 4.4천 |
|---|
| 2026.05.12 | ₩13,818 | ₩16,501 | ₩11,269 | ₩16,434 | +18.93% | 1.2만 |
|---|
| 2026.05.11 | ₩16,166 | ₩17,588 | ₩14,328 | ₩14,636 | -9.46% | 3만 |
|---|
| 2026.05.08 | ₩18,024 | ₩18,082 | ₩16,917 | ₩16,917 | -6.14% | 6.2천 |
|---|
| 2026.05.07 | ₩17,226 | ₩17,655 | ₩17,071 | ₩17,440 | +1.25% | 7.1천 |
|---|
| 2026.05.06 | ₩18,192 | ₩18,192 | ₩17,548 | ₩17,548 | -3.54% | 1.8천 |
|---|
| 2026.05.05 | ₩18,728 | ₩18,728 | ₩17,548 | ₩17,548 | -6.30% | 2.2천 |
|---|
| 2026.05.04 | ₩17,440 | ₩19,386 | ₩17,440 | ₩17,440 | 0.00% | 7.7천 |
|---|
| 2026.05.01 | ₩17,776 | ₩19,050 | ₩17,065 | ₩17,065 | -4.00% | 5.5천 |
|---|
| 2026.04.30 | ₩14,958 | ₩17,574 | ₩14,086 | ₩17,172 | +14.80% | 1.7만 |
|---|
| 2026.04.29 | ₩16,770 | ₩17,171 | ₩16,112 | ₩16,434 | -2.00% | 1만 |
|---|
| 2026.04.28 | ₩17,373 | ₩17,628 | ₩17,172 | ₩17,226 | -0.85% | 5.1천 |
|---|
| 2026.04.27 | ₩17,360 | ₩18,178 | ₩17,293 | ₩17,642 | +1.62% | 4.8천 |
|---|
| 2026.04.24 | ₩16,904 | ₩18,675 | ₩16,904 | ₩17,440 | +3.17% | 3.2만 |
|---|
| 2026.04.23 | ₩18,446 | ₩18,446 | ₩16,609 | ₩16,689 | -9.53% | 5.3천 |
|---|
| 2026.04.22 | ₩16,099 | ₩17,776 | ₩15,115 | ₩17,159 | +6.58% | 5.8만 |
|---|
| 2026.04.21 | ₩14,435 | ₩17,709 | ₩13,550 | ₩14,757 | +2.23% | 5.8만 |
|---|
| 2026.04.20 | ₩17,159 | ₩17,440 | ₩11,823 | ₩13,416 | -21.81% | 3만 |
|---|
| 2026.04.17 | ₩18,111 | ₩19,453 | ₩17,279 | ₩17,279 | -4.59% | 8.8천 |
|---|
| 2026.04.16 | ₩17,105 | ₩18,084 | ₩16,810 | ₩17,507 | +2.35% | 6천 |
|---|
| 2026.04.15 | ₩17,038 | ₩17,573 | ₩17,038 | ₩17,573 | +3.14% | 1천 |
|---|
| 2026.04.14 | ₩18,084 | ₩18,366 | ₩16,568 | ₩16,783 | -7.20% | 2만 |
|---|
| 2026.04.13 | ₩17,172 | ₩17,360 | ₩16,394 | ₩16,434 | -4.30% | 1만 |
|---|
| 2026.04.10 | ₩18,661 | ₩19,976 | ₩15,696 | ₩16,260 | -12.87% | 2만 |
|---|
| 2026.04.09 | ₩17,709 | ₩18,124 | ₩17,118 | ₩17,118 | -3.33% | 7.7천 |
|---|
| 2026.04.08 | ₩17,843 | ₩19,520 | ₩16,246 | ₩16,770 | -6.02% | 2.9만 |
|---|
| 2026.04.07 | ₩16,555 | ₩19,359 | ₩16,555 | ₩17,038 | +2.92% | 1.5만 |
|---|
| 2026.04.06 | ₩16,474 | ₩19,050 | ₩16,354 | ₩17,051 | +3.50% | 8천 |
|---|
| 2026.04.02 | ₩16,541 | ₩17,856 | ₩15,763 | ₩16,541 | 0.00% | 1.5만 |
|---|
| 2026.04.01 | ₩15,495 | ₩16,058 | ₩15,495 | ₩15,602 | +0.69% | 4.2천 |
|---|
| 2026.03.31 | ₩16,233 | ₩16,930 | ₩15,470 | ₩16,112 | -0.74% | 4.6천 |
|---|
| 2026.03.30 | ₩17,695 | ₩18,379 | ₩14,462 | ₩16,434 | -7.13% | 1.5만 |
|---|
| 2026.03.27 | ₩17,159 | ₩19,318 | ₩16,058 | ₩17,306 | +0.86% | 2.4만 |
|---|
| 2026.03.26 | ₩16,072 | ₩21,036 | ₩14,489 | ₩16,380 | +1.92% | 3.4만 |
|---|
| 2026.03.25 | ₩14,824 | ₩16,397 | ₩14,824 | ₩15,562 | +4.98% | 8.7천 |
|---|
| 2026.03.24 | ₩13,577 | ₩15,160 | ₩13,577 | ₩14,744 | +8.60% | 1.1만 |
|---|
| 2026.03.23 | ₩13,764 | ₩15,428 | ₩13,416 | ₩13,550 | -1.56% | 3.5만 |
|---|
| 2026.03.20 | ₩16,126 | ₩16,126 | ₩14,086 | ₩14,086 | -12.65% | 1.4만 |
|---|
| 2026.03.19 | ₩16,179 | ₩17,105 | ₩14,757 | ₩15,576 | -3.73% | 2.9만 |
|---|
| 2026.03.18 | ₩15,669 | ₩17,709 | ₩15,495 | ₩16,743 | +6.85% | 5.9만 |
|---|
| 2026.03.17 | ₩14,724 | ₩15,978 | ₩14,650 | ₩15,656 | +6.33% | 1.6만 |
|---|
| 2026.03.16 | ₩14,797 | ₩14,797 | ₩13,939 | ₩14,153 | -4.35% | 1.6만 |
|---|
| 2026.03.13 | ₩14,824 | ₩14,838 | ₩14,073 | ₩14,408 | -2.81% | 2.3만 |
|---|
| 2026.03.12 | ₩15,616 | ₩16,521 | ₩12,396 | ₩14,757 | -5.50% | 6.4만 |
|---|
| 2026.03.11 | ₩16,072 | ₩18,889 | ₩14,650 | ₩16,354 | +1.75% | 19.1만 |
|---|
| 2026.03.10 | ₩14,462 | ₩14,462 | ₩14,261 | ₩14,261 | -1.39% | 500 |
|---|
| 2026.03.09 | ₩14,288 | ₩14,328 | ₩14,288 | ₩14,328 | +0.28% | 1.2천 |
|---|
| 2026.03.06 | ₩14,341 | ₩14,382 | ₩14,341 | ₩14,368 | +0.19% | 2.5천 |
|---|
| 2026.03.05 | ₩14,328 | ₩14,341 | ₩14,328 | ₩14,341 | +0.09% | 1.3만 |
|---|
| 2026.03.04 | ₩14,328 | ₩14,328 | ₩14,321 | ₩14,328 | 0.00% | 1.6만 |
|---|
| 2026.03.03 | ₩14,341 | ₩14,341 | ₩14,301 | ₩14,314 | -0.19% | 2.2만 |
|---|
| 2026.03.02 | ₩14,341 | ₩14,355 | ₩14,341 | ₩14,341 | 0.00% | 3만 |
|---|
| 2026.02.27 | ₩14,341 | ₩14,341 | ₩14,341 | ₩14,341 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩14,341 | ₩14,341 | ₩14,341 | ₩14,341 | 0.00% | 5만 |
|---|
| 2026.02.24 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩14,341 | ₩14,355 | ₩14,341 | ₩14,355 | +0.09% | 30.1만 |
|---|
| 2026.02.19 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 4.3천 |
|---|
| 2026.02.18 | ₩14,288 | ₩14,288 | ₩14,288 | ₩14,288 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩14,341 | ₩14,341 | ₩14,288 | ₩14,288 | -0.37% | 300 |
|---|
| 2026.02.13 | ₩14,301 | ₩14,314 | ₩14,288 | ₩14,314 | +0.09% | 1.5천 |
|---|
| 2026.02.12 | ₩14,341 | ₩14,341 | ₩14,341 | ₩14,341 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩14,341 | ₩14,341 | ₩14,341 | ₩14,341 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩14,341 | ₩14,355 | ₩14,314 | ₩14,341 | 0.00% | 130.9만 |
|---|
| 2026.02.09 | ₩14,328 | ₩14,341 | ₩14,328 | ₩14,341 | +0.09% | 55.9만 |
|---|
| 2026.02.06 | ₩14,328 | ₩14,328 | ₩14,328 | ₩14,328 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩14,314 | ₩14,328 | ₩14,314 | ₩14,328 | +0.09% | 175.5만 |
|---|
| 2026.02.04 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 64.7만 |
|---|
| 2026.02.03 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 2.7천 |
|---|
| 2026.02.02 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 1.5천 |
|---|
| 2026.01.30 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩14,314 | ₩14,314 | ₩14,314 | ₩14,314 | 0.00% | 8.5만 |
|---|
| 2026.01.28 | ₩14,301 | ₩14,314 | ₩14,301 | ₩14,314 | +0.09% | 1.7천 |
|---|
| 2026.01.27 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 54.6만 |
|---|
| 2026.01.26 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 12.5만 |
|---|
| 2026.01.23 | ₩14,274 | ₩14,301 | ₩14,261 | ₩14,288 | +0.09% | 155.7만 |
|---|
| 2026.01.22 | ₩14,274 | ₩14,274 | ₩14,247 | ₩14,247 | -0.19% | 2.3천 |
|---|
| 2026.01.21 | ₩14,261 | ₩14,261 | ₩14,261 | ₩14,261 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 2.4천 |
|---|
| 2026.01.14 | ₩14,214 | ₩14,274 | ₩14,214 | ₩14,274 | +0.42% | 1.4천 |
|---|
| 2026.01.13 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 7천 |
|---|
| 2026.01.12 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 5천 |
|---|
| 2026.01.09 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 400 |
|---|
| 2026.01.07 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩14,234 | ₩14,301 | ₩14,221 | ₩14,221 | -0.09% | 7.9천 |
|---|
| 2026.01.02 | ₩14,234 | ₩14,301 | ₩14,194 | ₩14,301 | +0.47% | 3.2천 |
|---|
| 2025.12.31 | ₩14,247 | ₩14,314 | ₩14,247 | ₩14,314 | +0.47% | 2.6천 |
|---|
| 2025.12.30 | ₩14,301 | ₩14,301 | ₩14,180 | ₩14,261 | -0.28% | 2.8만 |
|---|
| 2025.12.29 | ₩14,207 | ₩14,234 | ₩14,180 | ₩14,234 | +0.19% | 1천 |
|---|
| 2025.12.26 | ₩14,314 | ₩14,314 | ₩14,194 | ₩14,207 | -0.75% | 3.3천 |
|---|
| 2025.12.24 | ₩14,194 | ₩14,194 | ₩14,180 | ₩14,180 | -0.09% | 11.9만 |
|---|
| 2025.12.23 | ₩14,221 | ₩14,221 | ₩14,180 | ₩14,180 | -0.28% | 4.9천 |
|---|
| 2025.12.22 | ₩14,180 | ₩14,187 | ₩14,180 | ₩14,180 | 0.00% | 9.3천 |
|---|
| 2025.12.19 | ₩14,198 | ₩14,247 | ₩14,180 | ₩14,180 | -0.12% | 6.2만 |
|---|
| 2025.12.18 | ₩14,167 | ₩14,180 | ₩14,167 | ₩14,174 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩14,180 | ₩14,180 | ₩14,180 | ₩14,180 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩14,174 | ₩14,180 | ₩14,167 | ₩14,180 | +0.05% | 6.1만 |
|---|
| 2025.12.15 | ₩14,167 | ₩14,180 | ₩14,167 | ₩14,180 | +0.09% | 24.9만 |
|---|
| 2025.12.12 | ₩14,167 | ₩14,187 | ₩14,167 | ₩14,187 | +0.14% | 5.7만 |
|---|
| 2025.12.11 | ₩14,167 | ₩14,180 | ₩14,153 | ₩14,167 | 0.00% | 34.9만 |
|---|
| 2025.12.10 | ₩14,153 | ₩14,180 | ₩14,153 | ₩14,167 | +0.09% | 165.9만 |
|---|
| 2025.12.09 | ₩14,153 | ₩14,180 | ₩14,153 | ₩14,180 | +0.19% | 3.4천 |
|---|
| 2025.12.08 | ₩14,153 | ₩14,180 | ₩14,153 | ₩14,180 | +0.19% | 3.8천 |
|---|
| 2025.12.05 | ₩14,140 | ₩14,194 | ₩14,140 | ₩14,176 | +0.26% | 6.5천 |
|---|
| 2025.12.04 | ₩14,167 | ₩14,167 | ₩14,140 | ₩14,153 | -0.09% | 4.8천 |
|---|
| 2025.12.03 | ₩14,180 | ₩14,180 | ₩14,127 | ₩14,153 | -0.19% | 5.7천 |
|---|
| 2025.12.02 | ₩14,127 | ₩14,153 | ₩14,127 | ₩14,153 | +0.19% | 5.3천 |
|---|
| 2025.12.01 | ₩14,113 | ₩14,140 | ₩14,113 | ₩14,127 | +0.10% | 3.6만 |
|---|
| 2025.11.28 | ₩14,113 | ₩14,113 | ₩14,100 | ₩14,100 | -0.10% | 4.6천 |
|---|
| 2025.11.26 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩14,086 | ₩14,132 | ₩14,086 | ₩14,132 | +0.32% | 7.8천 |
|---|
| 2025.11.24 | ₩14,100 | ₩14,140 | ₩14,100 | ₩14,127 | +0.19% | 9.7천 |
|---|
| 2025.11.21 | ₩14,113 | ₩14,113 | ₩14,100 | ₩14,100 | -0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 6.4천 |
|---|
| 2025.11.19 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 7천 |
|---|
| 2025.11.18 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 20.2만 |
|---|
| 2025.11.17 | ₩14,100 | ₩14,113 | ₩14,100 | ₩14,113 | +0.10% | 1만 |
|---|
| 2025.11.14 | ₩14,046 | ₩14,100 | ₩14,033 | ₩14,100 | +0.38% | 3천 |
|---|
| 2025.11.13 | ₩14,086 | ₩14,086 | ₩14,086 | ₩14,086 | 0.00% | 2.3천 |
|---|
| 2025.11.12 | ₩14,100 | ₩14,100 | ₩14,086 | ₩14,086 | -0.10% | 3.2천 |
|---|
| 2025.11.11 | ₩14,100 | ₩14,100 | ₩14,086 | ₩14,100 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩14,100 | ₩14,100 | ₩14,086 | ₩14,086 | -0.10% | 2.6천 |
|---|
| 2025.11.06 | ₩14,086 | ₩14,100 | ₩14,086 | ₩14,100 | +0.10% | 3.3천 |
|---|
| 2025.11.05 | ₩14,113 | ₩14,113 | ₩14,107 | ₩14,113 | 0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩14,086 | ₩14,112 | ₩14,086 | ₩14,112 | +0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩14,086 | ₩14,086 | ₩14,073 | ₩14,073 | -0.10% | 2.7천 |
|---|
| 2025.10.31 | ₩14,073 | ₩14,113 | ₩14,073 | ₩14,113 | +0.29% | 4.6만 |
|---|
| 2025.10.30 | ₩14,086 | ₩14,089 | ₩14,086 | ₩14,089 | +0.02% | 2.2천 |
|---|
| 2025.10.29 | ₩14,073 | ₩14,100 | ₩14,060 | ₩14,100 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩14,086 | ₩14,086 | ₩14,086 | ₩14,086 | 0.00% | 1.3천 |
|---|
| 2025.10.27 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 1.7천 |
|---|
| 2025.10.22 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 1.8천 |
|---|
| 2025.10.21 | ₩14,060 | ₩14,153 | ₩14,060 | ₩14,153 | +0.67% | 3.9천 |
|---|
| 2025.10.20 | ₩14,046 | ₩14,100 | ₩14,046 | ₩14,086 | +0.29% | 1.8만 |
|---|
| 2025.10.17 | ₩14,060 | ₩14,086 | ₩14,060 | ₩14,086 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩14,060 | ₩14,070 | ₩14,060 | ₩14,070 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 1.9천 |
|---|
| 2025.10.14 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 2.1천 |
|---|
| 2025.10.13 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩14,046 | ₩14,046 | ₩14,046 | ₩14,046 | 0.00% | 2.4천 |
|---|