시장 데이터를 불러오는 중
전체 종목
재즈 파마슈티컬스 과거 주가
Jazz Pharmaceuticals plc - Ordinary Shares · JAZZ · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jazz Pharmaceuticals plc - Ordinary Shares · JAZZ · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩297,203 | ₩304,185 | ₩285,692 | ₩292,687 | -1.52% | 128.8만 |
| 2026.10.08 | ₩306,262 | ₩307,307 | ₩287,675 | ₩298,087 | -2.67% | 126.9만 |
| 2026.10.07 | ₩307,695 | ₩315,628 | ₩304,185 | ₩309,799 | +0.68% | 57.9만 |
| 2026.10.06 | ₩316,781 | ₩316,781 | ₩306,463 | ₩310,067 | -2.12% | 86.2만 |
| 2026.10.05 | ₩315,588 | ₩320,091 | ₩313,725 | ₩316,298 | +0.23% | 84.5만 |
| 2026.10.02 | ₩312,761 | ₩318,617 | ₩310,483 | ₩315,803 | +0.97% | 63.7만 |
| 2026.10.01 | ₩308,647 | ₩314,194 | ₩308,004 | ₩312,238 | +1.16% | 74.1만 |
| 2026.09.30 | ₩310,349 | ₩316,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,241 |
| -0.03% |
| 100.2만 |
| 2026.09.29 | ₩316,647 | ₩318,925 | ₩307,079 | ₩311,354 | -1.67% | 77.7만 |
|---|
| 2026.09.28 | ₩315,803 | ₩320,037 | ₩314,409 | ₩319,300 | +1.11% | 78.8만 |
|---|
| 2026.09.25 | ₩320,426 | ₩320,426 | ₩315,789 | ₩318,858 | -0.49% | 113만 |
|---|
| 2026.09.24 | ₩316,004 | ₩316,942 | ₩310,885 | ₩316,620 | +0.20% | 55.1만 |
|---|
| 2026.09.23 | ₩320,613 | ₩323,387 | ₩310,335 | ₩314,744 | -1.83% | 79.2만 |
|---|
| 2026.09.22 | ₩324,298 | ₩325,906 | ₩321,310 | ₩322,369 | -0.60% | 48.2만 |
|---|
| 2026.09.21 | ₩322,771 | ₩327,621 | ₩319,635 | ₩323,561 | +0.24% | 49.9만 |
|---|
| 2026.09.18 | ₩327,702 | ₩327,702 | ₩320,238 | ₩322,596 | -1.56% | 221.5만 |
|---|
| 2026.09.17 | ₩330,436 | ₩331,400 | ₩326,389 | ₩326,750 | -1.12% | 57만 |
|---|
| 2026.09.16 | ₩325,531 | ₩327,447 | ₩323,963 | ₩326,415 | +0.27% | 60.2만 |
|---|
| 2026.09.15 | ₩330,730 | ₩330,730 | ₩321,390 | ₩322,717 | -2.42% | 70.3만 |
|---|
| 2026.09.14 | ₩331,896 | ₩332,928 | ₩327,849 | ₩329,471 | -0.73% | 46.5만 |
|---|
| 2026.09.11 | ₩327,769 | ₩330,623 | ₩327,018 | ₩329,377 | +0.49% | 42.3만 |
|---|
| 2026.09.10 | ₩322,864 | ₩327,581 | ₩320,653 | ₩322,248 | -0.19% | 103만 |
|---|
| 2026.09.09 | ₩319,434 | ₩323,534 | ₩316,245 | ₩323,360 | +1.23% | 42.5만 |
|---|
| 2026.09.08 | ₩321,605 | ₩327,916 | ₩320,412 | ₩321,699 | +0.03% | 46.8만 |
|---|
| 2026.09.04 | ₩329,645 | ₩333,665 | ₩327,970 | ₩330,730 | +0.33% | 32.2만 |
|---|
| 2026.09.03 | ₩330,878 | ₩333,544 | ₩324,111 | ₩331,749 | +0.26% | 50.8만 |
|---|
| 2026.09.02 | ₩326,965 | ₩332,419 | ₩322,972 | ₩329,069 | +0.64% | 115.6만 |
|---|
| 2026.09.01 | ₩335,179 | ₩338,355 | ₩325,652 | ₩326,576 | -2.57% | 107.3만 |
|---|
| 2026.08.31 | ₩323,467 | ₩338,650 | ₩323,467 | ₩335,916 | +3.85% | 122.1만 |
|---|
| 2026.08.28 | ₩334,308 | ₩335,863 | ₩327,621 | ₩327,688 | -1.98% | 119.3만 |
|---|
| 2026.08.27 | ₩335,005 | ₩338,824 | ₩330,972 | ₩336,479 | +0.44% | 474만 |
|---|
| 2026.08.26 | ₩344,921 | ₩348,177 | ₩333,022 | ₩334,054 | -3.15% | 237.3만 |
|---|
| 2026.08.25 | ₩343,528 | ₩356,955 | ₩341,156 | ₩348,713 | +1.51% | 156만 |
|---|
| 2026.08.24 | ₩339,909 | ₩341,303 | ₩335,595 | ₩340,995 | +0.32% | 42만 |
|---|
| 2026.08.21 | ₩333,330 | ₩342,844 | ₩333,062 | ₩340,740 | +2.22% | 51.7만 |
|---|
| 2026.08.20 | ₩334,469 | ₩341,611 | ₩329,323 | ₩333,263 | -0.36% | 44만 |
|---|
| 2026.08.19 | ₩342,576 | ₩344,278 | ₩336,693 | ₩337,899 | -1.37% | 55만 |
|---|
| 2026.08.18 | ₩333,303 | ₩343,595 | ₩333,303 | ₩339,119 | +1.74% | 45.9만 |
|---|
| 2026.08.17 | ₩326,965 | ₩333,022 | ₩325,839 | ₩332,807 | +1.79% | 50.5만 |
|---|
| 2026.08.14 | ₩326,415 | ₩328,774 | ₩322,449 | ₩328,251 | +0.56% | 54.2만 |
|---|
| 2026.08.13 | ₩336,854 | ₩336,854 | ₩326,616 | ₩329,444 | -2.20% | 46.8만 |
|---|
| 2026.08.12 | ₩330,154 | ₩337,578 | ₩327,434 | ₩333,598 | +1.04% | 55.4만 |
|---|
| 2026.08.11 | ₩344,600 | ₩344,600 | ₩330,288 | ₩332,298 | -3.57% | 128.8만 |
|---|
| 2026.08.10 | ₩344,318 | ₩350,120 | ₩342,429 | ₩343,742 | -0.17% | 89.7만 |
|---|
| 2026.08.07 | ₩345,042 | ₩346,234 | ₩341,290 | ₩343,796 | -0.36% | 97.1만 |
|---|
| 2026.08.06 | ₩351,675 | ₩353,805 | ₩342,630 | ₩343,916 | -2.21% | 80.5만 |
|---|
| 2026.08.05 | ₩352,291 | ₩355,172 | ₩346,596 | ₩350,509 | -0.51% | 71.5만 |
|---|
| 2026.08.04 | ₩342,228 | ₩351,085 | ₩331,548 | ₩350,576 | +2.44% | 189.5만 |
|---|
| 2026.08.03 | ₩342,000 | ₩342,000 | ₩332,928 | ₩337,122 | -1.43% | 149.3만 |
|---|
| 2026.07.31 | ₩345,846 | ₩347,146 | ₩335,956 | ₩338,837 | -2.03% | 57.3만 |
|---|
| 2026.07.30 | ₩341,464 | ₩348,070 | ₩337,940 | ₩346,234 | +1.40% | 72.9만 |
|---|
| 2026.07.29 | ₩344,734 | ₩347,534 | ₩340,794 | ₩343,005 | -0.50% | 62.3만 |
|---|
| 2026.07.28 | ₩348,043 | ₩350,147 | ₩342,764 | ₩344,278 | -1.08% | 94.5만 |
|---|
| 2026.07.27 | ₩341,424 | ₩344,385 | ₩337,806 | ₩342,281 | +0.25% | 77.2만 |
|---|
| 2026.07.24 | ₩342,817 | ₩344,050 | ₩335,367 | ₩340,191 | -0.77% | 53.8만 |
|---|
| 2026.07.23 | ₩332,834 | ₩341,705 | ₩332,834 | ₩341,531 | +2.61% | 52.8만 |
|---|
| 2026.07.22 | ₩339,963 | ₩341,946 | ₩334,040 | ₩335,554 | -1.30% | 52.1만 |
|---|
| 2026.07.21 | ₩327,836 | ₩341,973 | ₩324,432 | ₩340,660 | +3.91% | 81만 |
|---|
| 2026.07.20 | ₩331,695 | ₩334,817 | ₩326,094 | ₩326,255 | -1.64% | 67.6만 |
|---|
| 2026.07.17 | ₩323,762 | ₩334,335 | ₩319,032 | ₩331,695 | +2.45% | 50.4만 |
|---|
| 2026.07.16 | ₩319,648 | ₩325,906 | ₩318,925 | ₩324,526 | +1.53% | 43.1만 |
|---|
| 2026.07.15 | ₩316,272 | ₩322,851 | ₩312,841 | ₩320,694 | +1.40% | 61.1만 |
|---|
| 2026.07.14 | ₩317,772 | ₩319,836 | ₩314,972 | ₩318,992 | +0.38% | 74.7만 |
|---|
| 2026.07.13 | ₩324,312 | ₩328,787 | ₩316,178 | ₩317,545 | -2.09% | 83.8만 |
|---|
| 2026.07.10 | ₩329,176 | ₩331,333 | ₩319,488 | ₩326,724 | -0.74% | 63.1만 |
|---|
| 2026.07.09 | ₩332,647 | ₩335,662 | ₩330,221 | ₩330,864 | -0.54% | 71.4만 |
|---|
| 2026.07.08 | ₩331,655 | ₩333,223 | ₩325,638 | ₩332,660 | +0.30% | 85.6만 |
|---|
| 2026.07.07 | ₩327,528 | ₩334,523 | ₩320,158 | ₩331,950 | +1.35% | 105.6만 |
|---|
| 2026.07.06 | ₩327,595 | ₩329,739 | ₩324,044 | ₩327,193 | -0.12% | 86.2만 |
|---|
| 2026.07.02 | ₩321,618 | ₩326,710 | ₩314,047 | ₩326,255 | +1.44% | 76.7만 |
|---|
| 2026.07.01 | ₩322,235 | ₩323,709 | ₩314,730 | ₩318,268 | -1.23% | 87.5만 |
|---|
| 2026.06.30 | ₩318,630 | ₩324,044 | ₩313,766 | ₩322,905 | +1.34% | 100.1만 |
|---|
| 2026.06.29 | ₩310,134 | ₩319,233 | ₩308,540 | ₩318,550 | +2.71% | 97.5만 |
|---|
| 2026.06.26 | ₩303,113 | ₩309,732 | ₩303,113 | ₩308,231 | +1.69% | 84.6만 |
|---|
| 2026.06.25 | ₩308,231 | ₩312,225 | ₩301,437 | ₩303,113 | -1.66% | 68만 |
|---|
| 2026.06.24 | ₩307,883 | ₩313,672 | ₩305,927 | ₩308,004 | +0.04% | 72만 |
|---|
| 2026.06.23 | ₩301,866 | ₩309,464 | ₩298,731 | ₩308,540 | +2.21% | 86.3만 |
|---|
| 2026.06.22 | ₩303,059 | ₩305,337 | ₩300,526 | ₩302,737 | -0.11% | 98만 |
|---|
| 2026.06.18 | ₩304,814 | ₩305,525 | ₩295,796 | ₩301,049 | -1.24% | 190.7만 |
|---|
| 2026.06.17 | ₩307,414 | ₩307,414 | ₩300,982 | ₩304,091 | -1.08% | 68만 |
|---|
| 2026.06.16 | ₩309,370 | ₩310,590 | ₩302,242 | ₩304,024 | -1.73% | 77만 |
|---|
| 2026.06.15 | ₩308,942 | ₩310,081 | ₩306,020 | ₩308,995 | +0.02% | 69.1만 |
|---|
| 2026.06.12 | ₩315,494 | ₩316,834 | ₩308,272 | ₩308,955 | -2.07% | 63.6만 |
|---|
| 2026.06.11 | ₩312,560 | ₩317,196 | ₩310,201 | ₩316,473 | +1.25% | 95.4만 |
|---|
| 2026.06.10 | ₩310,362 | ₩315,575 | ₩303,005 | ₩307,709 | -0.85% | 95.5만 |
|---|
| 2026.06.09 | ₩317,424 | ₩320,479 | ₩306,221 | ₩307,119 | -3.25% | 72.8만 |
|---|
| 2026.06.08 | ₩317,518 | ₩321,096 | ₩309,612 | ₩310,938 | -2.07% | 120.9만 |
|---|
| 2026.06.05 | ₩324,218 | ₩324,271 | ₩316,392 | ₩319,689 | -1.40% | 67.8만 |
|---|
| 2026.06.04 | ₩312,895 | ₩321,993 | ₩311,997 | ₩321,685 | +2.81% | 129.7만 |
|---|
| 2026.06.03 | ₩302,992 | ₩310,201 | ₩301,491 | ₩309,451 | +2.13% | 91.1만 |
|---|
| 2026.06.02 | ₩310,764 | ₩311,809 | ₩300,473 | ₩303,005 | -2.50% | 136.5만 |
|---|
| 2026.06.01 | ₩313,792 | ₩317,518 | ₩309,035 | ₩311,742 | -0.65% | 94.6만 |
|---|
| 2026.05.29 | ₩315,387 | ₩322,931 | ₩311,407 | ₩316,901 | +0.48% | 176.6만 |
|---|
| 2026.05.28 | ₩319,220 | ₩321,364 | ₩312,734 | ₩315,414 | -1.19% | 66.8만 |
|---|
| 2026.05.27 | ₩323,065 | ₩323,065 | ₩317,183 | ₩318,335 | -1.46% | 61.5만 |
|---|
| 2026.05.26 | ₩322,543 | ₩324,285 | ₩316,312 | ₩318,134 | -1.37% | 66만 |
|---|
| 2026.05.22 | ₩325,531 | ₩326,054 | ₩320,533 | ₩321,377 | -1.28% | 55만 |
|---|
| 2026.05.21 | ₩324,044 | ₩324,044 | ₩316,633 | ₩320,801 | -1.00% | 59.6만 |
|---|
| 2026.05.20 | ₩321,297 | ₩324,526 | ₩316,231 | ₩320,278 | -0.32% | 83.5만 |
|---|
| 2026.05.19 | ₩313,846 | ₩319,662 | ₩310,952 | ₩318,188 | +1.38% | 126.8만 |
|---|
| 2026.05.18 | ₩306,811 | ₩310,121 | ₩305,042 | ₩307,602 | +0.26% | 68.6만 |
|---|
| 2026.05.15 | ₩306,958 | ₩309,303 | ₩301,505 | ₩306,556 | -0.13% | 134.6만 |
|---|
| 2026.05.14 | ₩312,010 | ₩313,498 | ₩307,642 | ₩309,612 | -0.77% | 69.6만 |
|---|
| 2026.05.13 | ₩306,570 | ₩314,905 | ₩305,096 | ₩311,327 | +1.55% | 91.8만 |
|---|
| 2026.05.12 | ₩301,907 | ₩307,133 | ₩299,963 | ₩305,310 | +1.13% | 80.8만 |
|---|
| 2026.05.11 | ₩304,171 | ₩308,486 | ₩296,533 | ₩299,642 | -1.49% | 99.8만 |
|---|
| 2026.05.08 | ₩306,503 | ₩308,205 | ₩299,280 | ₩302,563 | -1.29% | 74.1만 |
|---|
| 2026.05.07 | ₩300,700 | ₩306,865 | ₩297,270 | ₩304,131 | +1.14% | 113만 |
|---|
| 2026.05.06 | ₩305,364 | ₩308,741 | ₩296,546 | ₩306,288 | +0.30% | 214.8만 |
|---|
| 2026.05.05 | ₩281,016 | ₩284,848 | ₩279,274 | ₩284,433 | +1.22% | 121.5만 |
|---|
| 2026.05.04 | ₩273,284 | ₩279,434 | ₩272,104 | ₩278,805 | +2.02% | 95만 |
|---|
| 2026.05.01 | ₩274,034 | ₩274,691 | ₩270,349 | ₩271,649 | -0.87% | 57.2만 |
|---|
| 2026.04.30 | ₩270,697 | ₩273,364 | ₩269,357 | ₩272,051 | +0.50% | 54.3만 |
|---|
| 2026.04.29 | ₩271,180 | ₩274,932 | ₩266,235 | ₩267,897 | -1.21% | 59.4만 |
|---|
| 2026.04.28 | ₩270,939 | ₩273,739 | ₩268,406 | ₩273,337 | +0.89% | 59.1만 |
|---|
| 2026.04.27 | ₩265,538 | ₩274,061 | ₩265,538 | ₩269,639 | +1.54% | 131.1만 |
|---|
| 2026.04.24 | ₩268,339 | ₩269,893 | ₩260,996 | ₩263,341 | -1.86% | 73.4만 |
|---|
| 2026.04.23 | ₩273,163 | ₩275,803 | ₩265,592 | ₩267,950 | -1.91% | 107.5만 |
|---|
| 2026.04.22 | ₩268,996 | ₩271,568 | ₩266,369 | ₩271,220 | +0.83% | 105.3만 |
|---|
| 2026.04.21 | ₩272,064 | ₩273,391 | ₩265,324 | ₩266,704 | -1.97% | 99.1만 |
|---|
| 2026.04.20 | ₩276,500 | ₩278,027 | ₩270,778 | ₩271,434 | -1.83% | 77.8만 |
|---|
| 2026.04.17 | ₩265,498 | ₩273,538 | ₩264,895 | ₩272,587 | +2.67% | 63.5만 |
|---|
| 2026.04.16 | ₩266,610 | ₩268,004 | ₩264,386 | ₩265,096 | -0.57% | 230.3만 |
|---|
| 2026.04.15 | ₩270,684 | ₩271,461 | ₩266,597 | ₩267,106 | -1.32% | 65.8만 |
|---|
| 2026.04.14 | ₩261,639 | ₩269,465 | ₩261,639 | ₩269,424 | +2.98% | 97.1만 |
|---|
| 2026.04.13 | ₩260,768 | ₩263,073 | ₩258,878 | ₩261,719 | +0.36% | 97.6만 |
|---|
| 2026.04.10 | ₩267,602 | ₩268,004 | ₩257,713 | ₩260,232 | -2.75% | 90.4만 |
|---|
| 2026.04.09 | ₩260,580 | ₩268,326 | ₩260,004 | ₩265,512 | +1.89% | 94.7만 |
|---|
| 2026.04.08 | ₩260,044 | ₩263,314 | ₩256,426 | ₩262,550 | +0.96% | 101.7만 |
|---|
| 2026.04.07 | ₩250,503 | ₩256,480 | ₩248,534 | ₩255,863 | +2.14% | 80.2만 |
|---|
| 2026.04.06 | ₩250,517 | ₩252,446 | ₩246,805 | ₩250,383 | -0.05% | 121.8만 |
|---|
| 2026.04.02 | ₩249,405 | ₩252,473 | ₩247,904 | ₩250,517 | +0.45% | 69.6만 |
|---|
| 2026.04.01 | ₩254,818 | ₩257,284 | ₩251,884 | ₩252,286 | -0.99% | 68.7만 |
|---|
| 2026.03.31 | ₩247,904 | ₩255,408 | ₩247,502 | ₩253,331 | +2.19% | 93.6만 |
|---|
| 2026.03.30 | ₩247,046 | ₩247,689 | ₩243,870 | ₩245,425 | -0.66% | 47.9만 |
|---|
| 2026.03.27 | ₩253,612 | ₩253,612 | ₩244,621 | ₩244,808 | -3.47% | 82.7만 |
|---|
| 2026.03.26 | ₩250,798 | ₩256,319 | ₩248,842 | ₩253,465 | +1.06% | 83.7만 |
|---|
| 2026.03.25 | ₩250,195 | ₩253,800 | ₩249,244 | ₩253,371 | +1.27% | 83.3만 |
|---|
| 2026.03.24 | ₩243,575 | ₩247,998 | ₩242,115 | ₩247,917 | +1.78% | 147.7만 |
|---|
| 2026.03.23 | ₩243,884 | ₩247,207 | ₩242,544 | ₩244,312 | +0.18% | 74.5만 |
|---|
| 2026.03.20 | ₩243,790 | ₩246,564 | ₩240,078 | ₩242,034 | -0.72% | 107.7만 |
|---|
| 2026.03.19 | ₩242,168 | ₩245,907 | ₩239,060 | ₩243,616 | +0.60% | 60.3만 |
|---|
| 2026.03.18 | ₩244,835 | ₩244,835 | ₩238,952 | ₩241,807 | -1.24% | 62.3만 |
|---|
| 2026.03.17 | ₩245,009 | ₩247,488 | ₩242,463 | ₩243,039 | -0.80% | 90.4만 |
|---|
| 2026.03.16 | ₩240,842 | ₩245,197 | ₩240,386 | ₩243,910 | +1.27% | 54.4만 |
|---|
| 2026.03.13 | ₩243,294 | ₩246,430 | ₩237,961 | ₩239,261 | -1.66% | 82.8만 |
|---|
| 2026.03.12 | ₩247,850 | ₩247,931 | ₩239,904 | ₩241,632 | -2.51% | 83.2만 |
|---|
| 2026.03.11 | ₩248,266 | ₩249,244 | ₩242,302 | ₩248,480 | +0.09% | 62.6만 |
|---|
| 2026.03.10 | ₩249,311 | ₩252,755 | ₩246,966 | ₩249,150 | -0.06% | 113.5만 |
|---|
| 2026.03.09 | ₩241,043 | ₩249,539 | ₩240,279 | ₩248,440 | +3.07% | 71.5만 |
|---|
| 2026.03.06 | ₩240,788 | ₩245,827 | ₩236,741 | ₩243,897 | +1.29% | 98.3만 |
|---|
| 2026.03.05 | ₩250,597 | ₩253,291 | ₩245,157 | ₩246,068 | -1.81% | 80.2만 |
|---|
| 2026.03.04 | ₩250,490 | ₩255,502 | ₩246,765 | ₩252,848 | +0.94% | 88.5만 |
|---|
| 2026.03.03 | ₩249,405 | ₩252,929 | ₩248,118 | ₩250,142 | +0.30% | 62.5만 |
|---|
| 2026.03.02 | ₩254,497 | ₩256,667 | ₩249,847 | ₩255,220 | +0.28% | 72.8만 |
|---|
| 2026.02.27 | ₩254,162 | ₩258,222 | ₩251,723 | ₩254,631 | +0.18% | 75.8만 |
|---|
| 2026.02.26 | ₩261,398 | ₩265,324 | ₩252,326 | ₩253,224 | -3.13% | 185.1만 |
|---|
| 2026.02.25 | ₩241,204 | ₩264,614 | ₩238,524 | ₩263,756 | +9.35% | 559.5만 |
|---|
| 2026.02.24 | ₩231,314 | ₩233,083 | ₩229,907 | ₩232,936 | +0.70% | 98.5만 |
|---|
| 2026.02.23 | ₩227,589 | ₩233,163 | ₩226,946 | ₩232,158 | +2.01% | 126.5만 |
|---|
| 2026.02.20 | ₩226,919 | ₩231,100 | ₩225,874 | ₩230,738 | +1.68% | 131만 |
|---|
| 2026.02.19 | ₩225,793 | ₩228,487 | ₩224,252 | ₩227,254 | +0.65% | 93.5만 |
|---|
| 2026.02.18 | ₩225,083 | ₩226,638 | ₩223,301 | ₩226,088 | +0.45% | 68.8만 |
|---|
| 2026.02.17 | ₩222,149 | ₩225,686 | ₩221,586 | ₩225,097 | +1.33% | 55.2만 |
|---|
| 2026.02.13 | ₩223,904 | ₩226,370 | ₩221,934 | ₩222,859 | -0.47% | 47.8만 |
|---|
| 2026.02.12 | ₩221,773 | ₩225,378 | ₩221,211 | ₩222,832 | +0.48% | 93.2만 |
|---|
| 2026.02.11 | ₩221,211 | ₩222,979 | ₩216,252 | ₩222,765 | +0.70% | 52.2만 |
|---|
| 2026.02.10 | ₩219,911 | ₩224,762 | ₩218,651 | ₩221,948 | +0.93% | 93.1만 |
|---|
| 2026.02.09 | ₩221,613 | ₩223,676 | ₩219,321 | ₩221,103 | -0.23% | 68만 |
|---|
| 2026.02.06 | ₩219,978 | ₩223,274 | ₩219,978 | ₩221,773 | +0.82% | 70.3만 |
|---|
| 2026.02.05 | ₩224,360 | ₩225,753 | ₩217,405 | ₩218,624 | -2.56% | 62.8만 |
|---|
| 2026.02.04 | ₩223,783 | ₩225,579 | ₩220,433 | ₩222,068 | -0.77% | 58.8만 |
|---|
| 2026.02.03 | ₩222,765 | ₩227,147 | ₩221,304 | ₩223,569 | +0.36% | 46.2만 |
|---|
| 2026.02.02 | ₩220,929 | ₩226,209 | ₩220,822 | ₩224,172 | +1.47% | 78.7만 |
|---|
| 2026.01.30 | ₩219,736 | ₩221,211 | ₩217,994 | ₩220,420 | +0.31% | 129.2만 |
|---|
| 2026.01.29 | ₩221,854 | ₩224,145 | ₩218,209 | ₩219,736 | -0.95% | 82.4만 |
|---|
| 2026.01.28 | ₩224,239 | ₩225,190 | ₩220,152 | ₩221,653 | -1.15% | 89.3만 |
|---|
| 2026.01.27 | ₩223,703 | ₩227,629 | ₩220,299 | ₩224,922 | +0.55% | 54.5만 |
|---|
| 2026.01.26 | ₩225,874 | ₩229,452 | ₩222,658 | ₩222,912 | -1.31% | 55.1만 |
|---|
| 2026.01.23 | ₩228,554 | ₩229,827 | ₩223,783 | ₩226,075 | -1.08% | 107.1만 |
|---|
| 2026.01.22 | ₩227,294 | ₩230,081 | ₩225,217 | ₩229,143 | +0.81% | 127.4만 |
|---|
| 2026.01.21 | ₩224,922 | ₩228,406 | ₩223,958 | ₩226,678 | +0.78% | 64.2만 |
|---|
| 2026.01.20 | ₩224,922 | ₩225,941 | ₩221,117 | ₩224,963 | +0.02% | 84만 |
|---|
| 2026.01.16 | ₩228,634 | ₩231,274 | ₩224,480 | ₩227,013 | -0.71% | 111만 |
|---|
| 2026.01.15 | ₩228,540 | ₩231,153 | ₩224,025 | ₩229,358 | +0.36% | 135만 |
|---|
| 2026.01.14 | ₩218,289 | ₩231,944 | ₩217,981 | ₩228,889 | +4.86% | 181.8만 |
|---|
| 2026.01.13 | ₩219,428 | ₩220,125 | ₩213,532 | ₩217,659 | -0.81% | 103.6만 |
|---|
| 2026.01.12 | ₩217,927 | ₩220,286 | ₩215,194 | ₩219,334 | +0.65% | 90.4만 |
|---|
| 2026.01.09 | ₩216,159 | ₩221,961 | ₩214,269 | ₩215,917 | -0.11% | 122.3만 |
|---|
| 2026.01.08 | ₩226,611 | ₩229,210 | ₩210,316 | ₩214,738 | -5.24% | 234.3만 |
|---|
| 2026.01.07 | ₩225,686 | ₩230,952 | ₩224,467 | ₩226,959 | +0.56% | 165.6만 |
|---|
| 2026.01.06 | ₩231,823 | ₩233,297 | ₩217,887 | ₩223,770 | -3.47% | 268.5만 |
|---|
| 2026.01.05 | ₩231,488 | ₩235,576 | ₩229,331 | ₩233,686 | +0.95% | 134.9만 |
|---|
| 2026.01.02 | ₩227,133 | ₩233,311 | ₩226,812 | ₩232,024 | +2.15% | 82.2만 |
|---|
| 2025.12.31 | ₩228,902 | ₩228,902 | ₩227,080 | ₩227,803 | -0.48% | 32.3만 |
|---|
| 2025.12.30 | ₩228,621 | ₩230,028 | ₩227,120 | ₩228,902 | +0.12% | 66.9만 |
|---|
| 2025.12.29 | ₩228,487 | ₩230,282 | ₩226,946 | ₩228,473 | -0.01% | 52.4만 |
|---|
| 2025.12.26 | ₩229,050 | ₩229,050 | ₩226,758 | ₩228,447 | -0.26% | 25.5만 |
|---|
| 2025.12.24 | ₩227,964 | ₩231,408 | ₩227,133 | ₩228,875 | +0.40% | 31.3만 |
|---|
| 2025.12.23 | ₩226,289 | ₩228,098 | ₩225,847 | ₩227,093 | +0.36% | 46.8만 |
|---|
| 2025.12.22 | ₩221,988 | ₩229,773 | ₩221,988 | ₩227,361 | +2.42% | 81.5만 |
|---|
| 2025.12.19 | ₩222,604 | ₩225,887 | ₩221,438 | ₩223,770 | +0.52% | 206.3만 |
|---|
| 2025.12.18 | ₩221,344 | ₩223,341 | ₩220,286 | ₩222,443 | +0.50% | 123만 |
|---|
| 2025.12.17 | ₩228,313 | ₩230,483 | ₩220,808 | ₩220,996 | -3.20% | 111.9만 |
|---|
| 2025.12.16 | ₩225,941 | ₩228,125 | ₩224,494 | ₩227,442 | +0.66% | 98.2만 |
|---|
| 2025.12.15 | ₩224,614 | ₩228,313 | ₩223,542 | ₩227,174 | +1.14% | 97.9만 |
|---|
| 2025.12.12 | ₩220,956 | ₩225,525 | ₩219,455 | ₩224,453 | +1.58% | 66.4만 |
|---|
| 2025.12.11 | ₩221,264 | ₩226,048 | ₩219,964 | ₩220,956 | -0.14% | 114.2만 |
|---|
| 2025.12.10 | ₩221,572 | ₩222,564 | ₩215,743 | ₩221,063 | -0.23% | 138.8만 |
|---|
| 2025.12.09 | ₩226,169 | ₩227,870 | ₩216,855 | ₩217,432 | -3.86% | 117.6만 |
|---|
| 2025.12.08 | ₩227,696 | ₩228,969 | ₩225,753 | ₩226,383 | -0.58% | 86.6만 |
|---|
| 2025.12.05 | ₩225,968 | ₩229,827 | ₩224,266 | ₩227,401 | +0.63% | 91만 |
|---|
| 2025.12.04 | ₩222,953 | ₩224,185 | ₩220,353 | ₩223,663 | +0.32% | 84.5만 |
|---|
| 2025.12.03 | ₩223,757 | ₩226,798 | ₩222,564 | ₩223,917 | +0.07% | 93.6만 |
|---|
| 2025.12.02 | ₩231,917 | ₩232,627 | ₩223,167 | ₩223,395 | -3.67% | 145.2만 |
|---|
| 2025.12.01 | ₩233,472 | ₩235,241 | ₩228,567 | ₩230,644 | -1.21% | 152.5만 |
|---|
| 2025.11.28 | ₩236,554 | ₩238,122 | ₩234,584 | ₩236,554 | 0.00% | 33.1만 |
|---|
| 2025.11.26 | ₩243,361 | ₩243,361 | ₩236,728 | ₩237,076 | -2.58% | 90.9만 |
|---|
| 2025.11.25 | ₩242,865 | ₩244,889 | ₩238,537 | ₩241,271 | -0.66% | 112.8만 |
|---|
| 2025.11.24 | ₩234,356 | ₩244,245 | ₩230,738 | ₩242,410 | +3.44% | 204.3만 |
|---|
| 2025.11.21 | ₩235,254 | ₩238,256 | ₩232,802 | ₩237,090 | +0.78% | 101.7만 |
|---|
| 2025.11.20 | ₩236,219 | ₩239,877 | ₩233,807 | ₩235,495 | -0.31% | 166.5만 |
|---|
| 2025.11.19 | ₩241,740 | ₩241,740 | ₩234,182 | ₩235,951 | -2.39% | 184.1만 |
|---|
| 2025.11.18 | ₩227,924 | ₩245,210 | ₩227,629 | ₩241,900 | +6.13% | 477.7만 |
|---|
| 2025.11.17 | ₩225,123 | ₩231,703 | ₩217,887 | ₩227,924 | +1.24% | 671.9만 |
|---|
| 2025.11.14 | ₩188,889 | ₩191,408 | ₩186,625 | ₩189,037 | +0.08% | 81.2만 |
|---|
| 2025.11.13 | ₩183,208 | ₩190,055 | ₩182,993 | ₩189,894 | +3.65% | 85.9만 |
|---|
| 2025.11.12 | ₩183,985 | ₩188,514 | ₩182,605 | ₩183,194 | -0.43% | 98.1만 |
|---|
| 2025.11.11 | ₩178,491 | ₩186,249 | ₩177,017 | ₩183,730 | +2.94% | 101.1만 |
|---|
| 2025.11.10 | ₩178,812 | ₩180,420 | ₩177,017 | ₩178,477 | -0.19% | 141.2만 |
|---|
| 2025.11.07 | ₩178,491 | ₩178,544 | ₩172,595 | ₩175,757 | -1.53% | 104.2만 |
|---|
| 2025.11.06 | ₩190,604 | ₩194,263 | ₩175,261 | ₩179,630 | -5.76% | 113.6만 |
|---|
| 2025.11.05 | ₩183,007 | ₩187,321 | ₩178,893 | ₩183,878 | +0.48% | 96.1만 |
|---|
| 2025.11.04 | ₩182,980 | ₩186,357 | ₩182,243 | ₩184,682 | +0.93% | 49.4만 |
|---|
| 2025.11.03 | ₩183,891 | ₩185,526 | ₩183,141 | ₩185,432 | +0.84% | 54.7만 |
|---|
| 2025.10.31 | ₩183,288 | ₩185,338 | ₩181,760 | ₩184,440 | +0.63% | 52.5만 |
|---|
| 2025.10.30 | ₩182,296 | ₩185,981 | ₩179,563 | ₩182,645 | +0.19% | 62.7만 |
|---|
| 2025.10.29 | ₩184,360 | ₩184,360 | ₩178,826 | ₩181,881 | -1.34% | 106.8만 |
|---|
| 2025.10.28 | ₩186,759 | ₩187,241 | ₩184,159 | ₩185,097 | -0.89% | 35.1만 |
|---|
| 2025.10.27 | ₩187,603 | ₩187,603 | ₩182,752 | ₩186,705 | -0.48% | 56만 |
|---|
| 2025.10.24 | ₩186,156 | ₩186,799 | ₩184,869 | ₩185,633 | -0.28% | 51.2만 |
|---|
| 2025.10.23 | ₩185,660 | ₩186,946 | ₩183,811 | ₩185,164 | -0.27% | 53.1만 |
|---|
| 2025.10.22 | ₩184,829 | ₩187,268 | ₩182,859 | ₩185,620 | +0.43% | 60.5만 |
|---|
| 2025.10.21 | ₩180,943 | ₩186,933 | ₩179,683 | ₩184,253 | +1.83% | 113.8만 |
|---|
| 2025.10.20 | ₩183,824 | ₩184,105 | ₩180,434 | ₩180,702 | -1.70% | 49.9만 |
|---|
| 2025.10.17 | ₩180,125 | ₩183,060 | ₩178,772 | ₩182,323 | +1.22% | 36.8만 |
|---|
| 2025.10.16 | ₩182,283 | ₩184,159 | ₩179,187 | ₩179,898 | -1.31% | 63.8만 |
|---|
| 2025.10.15 | ₩178,879 | ₩182,926 | ₩177,968 | ₩181,975 | +1.73% | 61.5만 |
|---|
| 2025.10.14 | ₩179,764 | ₩182,323 | ₩177,432 | ₩179,308 | -0.25% | 58.6만 |
|---|
| 2025.10.13 | ₩182,015 | ₩182,578 | ₩178,866 | ₩181,090 | -0.51% | 36.9만 |
|---|
| 2025.10.10 | ₩185,874 | ₩186,263 | ₩181,278 | ₩181,479 | -2.36% | 48.8만 |
|---|