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 | ₩296,618 | ₩303,585 | ₩285,129 | ₩292,111 | -1.52% | 128.8만 |
| 2026.10.08 | ₩305,658 | ₩306,701 | ₩287,109 | ₩297,500 | -2.67% | 126.9만 |
| 2026.10.07 | ₩307,089 | ₩315,006 | ₩303,585 | ₩309,189 | +0.68% | 57.9만 |
| 2026.10.06 | ₩316,157 | ₩316,157 | ₩305,859 | ₩309,456 | -2.12% | 86.2만 |
| 2026.10.05 | ₩314,966 | ₩319,460 | ₩313,107 | ₩315,675 | +0.23% | 84.5만 |
| 2026.10.02 | ₩312,144 | ₩317,989 | ₩309,871 | ₩315,180 | +0.97% | 63.7만 |
| 2026.10.01 | ₩308,039 | ₩313,575 | ₩307,397 | ₩311,623 | +1.16% | 74.1만 |
| 2026.09.30 | ₩309,737 | ₩315,622 | ₩308,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,630 |
| -0.03% |
| 100.2만 |
| 2026.09.29 | ₩316,023 | ₩318,296 | ₩306,474 | ₩310,740 | -1.67% | 77.7만 |
|---|
| 2026.09.28 | ₩315,180 | ₩319,406 | ₩313,789 | ₩318,671 | +1.11% | 78.8만 |
|---|
| 2026.09.25 | ₩319,794 | ₩319,794 | ₩315,167 | ₩318,230 | -0.49% | 113만 |
|---|
| 2026.09.24 | ₩315,381 | ₩316,317 | ₩310,272 | ₩315,996 | +0.20% | 55.1만 |
|---|
| 2026.09.23 | ₩319,982 | ₩322,750 | ₩309,724 | ₩314,124 | -1.83% | 79.2만 |
|---|
| 2026.09.22 | ₩323,659 | ₩325,264 | ₩320,677 | ₩321,734 | -0.60% | 48.2만 |
|---|
| 2026.09.21 | ₩322,135 | ₩326,976 | ₩319,005 | ₩322,924 | +0.24% | 49.9만 |
|---|
| 2026.09.18 | ₩327,056 | ₩327,056 | ₩319,607 | ₩321,961 | -1.56% | 221.5만 |
|---|
| 2026.09.17 | ₩329,785 | ₩330,747 | ₩325,746 | ₩326,107 | -1.12% | 57만 |
|---|
| 2026.09.16 | ₩324,890 | ₩326,802 | ₩323,325 | ₩325,772 | +0.27% | 60.2만 |
|---|
| 2026.09.15 | ₩330,079 | ₩330,079 | ₩320,757 | ₩322,081 | -2.42% | 70.3만 |
|---|
| 2026.09.14 | ₩331,242 | ₩332,272 | ₩327,203 | ₩328,822 | -0.73% | 46.5만 |
|---|
| 2026.09.11 | ₩327,123 | ₩329,972 | ₩326,374 | ₩328,728 | +0.49% | 42.3만 |
|---|
| 2026.09.10 | ₩322,228 | ₩326,936 | ₩320,022 | ₩321,613 | -0.19% | 103만 |
|---|
| 2026.09.09 | ₩318,805 | ₩322,897 | ₩315,622 | ₩322,723 | +1.23% | 42.5만 |
|---|
| 2026.09.08 | ₩320,971 | ₩327,270 | ₩319,781 | ₩321,065 | +0.03% | 46.8만 |
|---|
| 2026.09.04 | ₩328,995 | ₩333,008 | ₩327,324 | ₩330,079 | +0.33% | 32.2만 |
|---|
| 2026.09.03 | ₩330,226 | ₩332,887 | ₩323,472 | ₩331,095 | +0.26% | 50.8만 |
|---|
| 2026.09.02 | ₩326,321 | ₩331,764 | ₩322,335 | ₩328,420 | +0.64% | 115.6만 |
|---|
| 2026.09.01 | ₩334,519 | ₩337,688 | ₩325,010 | ₩325,933 | -2.57% | 107.3만 |
|---|
| 2026.08.31 | ₩322,830 | ₩337,983 | ₩322,830 | ₩335,254 | +3.85% | 122.1만 |
|---|
| 2026.08.28 | ₩333,650 | ₩335,201 | ₩326,976 | ₩327,043 | -1.98% | 119.3만 |
|---|
| 2026.08.27 | ₩334,345 | ₩338,157 | ₩330,319 | ₩335,816 | +0.44% | 474만 |
|---|
| 2026.08.26 | ₩344,242 | ₩347,491 | ₩332,366 | ₩333,395 | -3.15% | 237.3만 |
|---|
| 2026.08.25 | ₩342,851 | ₩356,251 | ₩340,484 | ₩348,026 | +1.51% | 156만 |
|---|
| 2026.08.24 | ₩339,240 | ₩340,631 | ₩334,933 | ₩340,323 | +0.32% | 42만 |
|---|
| 2026.08.21 | ₩332,673 | ₩342,169 | ₩332,406 | ₩340,069 | +2.22% | 51.7만 |
|---|
| 2026.08.20 | ₩333,810 | ₩340,938 | ₩328,675 | ₩332,606 | -0.36% | 44만 |
|---|
| 2026.08.19 | ₩341,901 | ₩343,600 | ₩336,030 | ₩337,234 | -1.37% | 55만 |
|---|
| 2026.08.18 | ₩332,647 | ₩342,918 | ₩332,647 | ₩338,451 | +1.74% | 45.9만 |
|---|
| 2026.08.17 | ₩326,321 | ₩332,366 | ₩325,197 | ₩332,152 | +1.79% | 50.5만 |
|---|
| 2026.08.14 | ₩325,772 | ₩328,126 | ₩321,814 | ₩327,605 | +0.56% | 54.2만 |
|---|
| 2026.08.13 | ₩336,191 | ₩336,191 | ₩325,973 | ₩328,795 | -2.20% | 46.8만 |
|---|
| 2026.08.12 | ₩329,504 | ₩336,913 | ₩326,789 | ₩332,941 | +1.04% | 55.4만 |
|---|
| 2026.08.11 | ₩343,921 | ₩343,921 | ₩329,637 | ₩331,643 | -3.57% | 128.8만 |
|---|
| 2026.08.10 | ₩343,640 | ₩349,431 | ₩341,754 | ₩343,065 | -0.17% | 89.7만 |
|---|
| 2026.08.07 | ₩344,362 | ₩345,552 | ₩340,617 | ₩343,118 | -0.36% | 97.1만 |
|---|
| 2026.08.06 | ₩350,982 | ₩353,108 | ₩341,955 | ₩343,239 | -2.21% | 80.5만 |
|---|
| 2026.08.05 | ₩351,597 | ₩354,473 | ₩345,913 | ₩349,818 | -0.51% | 71.5만 |
|---|
| 2026.08.04 | ₩341,553 | ₩350,394 | ₩330,895 | ₩349,885 | +2.44% | 189.5만 |
|---|
| 2026.08.03 | ₩341,326 | ₩341,326 | ₩332,272 | ₩336,458 | -1.43% | 149.3만 |
|---|
| 2026.07.31 | ₩345,164 | ₩346,462 | ₩335,295 | ₩338,170 | -2.03% | 57.3만 |
|---|
| 2026.07.30 | ₩340,791 | ₩347,384 | ₩337,274 | ₩345,552 | +1.40% | 72.9만 |
|---|
| 2026.07.29 | ₩344,054 | ₩346,850 | ₩340,122 | ₩342,329 | -0.50% | 62.3만 |
|---|
| 2026.07.28 | ₩347,358 | ₩349,457 | ₩342,088 | ₩343,600 | -1.08% | 94.5만 |
|---|
| 2026.07.27 | ₩340,751 | ₩343,707 | ₩337,140 | ₩341,607 | +0.25% | 77.2만 |
|---|
| 2026.07.24 | ₩342,142 | ₩343,372 | ₩334,706 | ₩339,521 | -0.77% | 53.8만 |
|---|
| 2026.07.23 | ₩332,178 | ₩341,032 | ₩332,178 | ₩340,858 | +2.61% | 52.8만 |
|---|
| 2026.07.22 | ₩339,293 | ₩341,273 | ₩333,382 | ₩334,893 | -1.30% | 52.1만 |
|---|
| 2026.07.21 | ₩327,190 | ₩341,299 | ₩323,793 | ₩339,989 | +3.91% | 81만 |
|---|
| 2026.07.20 | ₩331,042 | ₩334,158 | ₩325,451 | ₩325,612 | -1.64% | 67.6만 |
|---|
| 2026.07.17 | ₩323,124 | ₩333,676 | ₩318,403 | ₩331,042 | +2.45% | 50.4만 |
|---|
| 2026.07.16 | ₩319,019 | ₩325,264 | ₩318,296 | ₩323,887 | +1.53% | 43.1만 |
|---|
| 2026.07.15 | ₩315,648 | ₩322,215 | ₩312,225 | ₩320,062 | +1.40% | 61.1만 |
|---|
| 2026.07.14 | ₩317,146 | ₩319,206 | ₩314,351 | ₩318,363 | +0.38% | 74.7만 |
|---|
| 2026.07.13 | ₩323,673 | ₩328,140 | ₩315,555 | ₩316,919 | -2.09% | 83.8만 |
|---|
| 2026.07.10 | ₩328,527 | ₩330,681 | ₩318,858 | ₩326,080 | -0.74% | 63.1만 |
|---|
| 2026.07.09 | ₩331,991 | ₩335,000 | ₩329,571 | ₩330,213 | -0.54% | 71.4만 |
|---|
| 2026.07.08 | ₩331,002 | ₩332,566 | ₩324,997 | ₩332,005 | +0.30% | 85.6만 |
|---|
| 2026.07.07 | ₩326,882 | ₩333,864 | ₩319,527 | ₩331,296 | +1.35% | 105.6만 |
|---|
| 2026.07.06 | ₩326,949 | ₩329,089 | ₩323,405 | ₩326,548 | -0.12% | 86.2만 |
|---|
| 2026.07.02 | ₩320,985 | ₩326,067 | ₩313,428 | ₩325,612 | +1.44% | 76.7만 |
|---|
| 2026.07.01 | ₩321,600 | ₩323,071 | ₩314,110 | ₩317,641 | -1.23% | 87.5만 |
|---|
| 2026.06.30 | ₩318,002 | ₩323,405 | ₩313,148 | ₩322,268 | +1.34% | 100.1만 |
|---|
| 2026.06.29 | ₩309,523 | ₩318,604 | ₩307,932 | ₩317,922 | +2.71% | 97.5만 |
|---|
| 2026.06.26 | ₩302,515 | ₩309,122 | ₩302,515 | ₩307,624 | +1.69% | 84.6만 |
|---|
| 2026.06.25 | ₩307,624 | ₩311,610 | ₩300,844 | ₩302,515 | -1.66% | 68만 |
|---|
| 2026.06.24 | ₩307,276 | ₩313,054 | ₩305,324 | ₩307,397 | +0.04% | 72만 |
|---|
| 2026.06.23 | ₩301,272 | ₩308,855 | ₩298,142 | ₩307,932 | +2.21% | 86.3만 |
|---|
| 2026.06.22 | ₩302,462 | ₩304,735 | ₩299,934 | ₩302,141 | -0.11% | 98만 |
|---|
| 2026.06.18 | ₩304,214 | ₩304,923 | ₩295,213 | ₩300,456 | -1.24% | 190.7만 |
|---|
| 2026.06.17 | ₩306,808 | ₩306,808 | ₩300,389 | ₩303,492 | -1.08% | 68만 |
|---|
| 2026.06.16 | ₩308,761 | ₩309,978 | ₩301,646 | ₩303,425 | -1.73% | 77만 |
|---|
| 2026.06.15 | ₩308,333 | ₩309,470 | ₩305,417 | ₩308,386 | +0.02% | 69.1만 |
|---|
| 2026.06.12 | ₩314,873 | ₩316,210 | ₩307,664 | ₩308,346 | -2.07% | 63.6만 |
|---|
| 2026.06.11 | ₩311,944 | ₩316,571 | ₩309,590 | ₩315,849 | +1.25% | 95.4만 |
|---|
| 2026.06.10 | ₩309,751 | ₩314,953 | ₩302,408 | ₩307,103 | -0.85% | 95.5만 |
|---|
| 2026.06.09 | ₩316,799 | ₩319,848 | ₩305,618 | ₩306,514 | -3.25% | 72.8만 |
|---|
| 2026.06.08 | ₩316,892 | ₩320,463 | ₩309,002 | ₩310,326 | -2.07% | 120.9만 |
|---|
| 2026.06.05 | ₩323,579 | ₩323,633 | ₩315,769 | ₩319,059 | -1.40% | 67.8만 |
|---|
| 2026.06.04 | ₩312,278 | ₩321,359 | ₩311,382 | ₩321,051 | +2.81% | 129.7만 |
|---|
| 2026.06.03 | ₩302,395 | ₩309,590 | ₩300,897 | ₩308,841 | +2.13% | 91.1만 |
|---|
| 2026.06.02 | ₩310,152 | ₩311,195 | ₩299,881 | ₩302,408 | -2.50% | 136.5만 |
|---|
| 2026.06.01 | ₩313,174 | ₩316,892 | ₩308,427 | ₩311,128 | -0.65% | 94.6만 |
|---|
| 2026.05.29 | ₩314,766 | ₩322,295 | ₩310,794 | ₩316,277 | +0.48% | 176.6만 |
|---|
| 2026.05.28 | ₩318,591 | ₩320,730 | ₩312,118 | ₩314,793 | -1.19% | 66.8만 |
|---|
| 2026.05.27 | ₩322,429 | ₩322,429 | ₩316,558 | ₩317,708 | -1.46% | 61.5만 |
|---|
| 2026.05.26 | ₩321,907 | ₩323,646 | ₩315,689 | ₩317,507 | -1.37% | 66만 |
|---|
| 2026.05.22 | ₩324,890 | ₩325,411 | ₩319,901 | ₩320,744 | -1.28% | 55만 |
|---|
| 2026.05.21 | ₩323,405 | ₩323,405 | ₩316,010 | ₩320,169 | -1.00% | 59.6만 |
|---|
| 2026.05.20 | ₩320,664 | ₩323,887 | ₩315,608 | ₩319,647 | -0.32% | 83.5만 |
|---|
| 2026.05.19 | ₩313,228 | ₩319,032 | ₩310,339 | ₩317,561 | +1.38% | 126.8만 |
|---|
| 2026.05.18 | ₩306,207 | ₩309,510 | ₩304,441 | ₩306,996 | +0.26% | 68.6만 |
|---|
| 2026.05.15 | ₩306,354 | ₩308,694 | ₩300,911 | ₩305,952 | -0.13% | 134.6만 |
|---|
| 2026.05.14 | ₩311,396 | ₩312,880 | ₩307,036 | ₩309,002 | -0.77% | 69.6만 |
|---|
| 2026.05.13 | ₩305,966 | ₩314,284 | ₩304,495 | ₩310,713 | +1.55% | 91.8만 |
|---|
| 2026.05.12 | ₩301,312 | ₩306,527 | ₩299,373 | ₩304,709 | +1.13% | 80.8만 |
|---|
| 2026.05.11 | ₩303,572 | ₩307,878 | ₩295,949 | ₩299,052 | -1.49% | 99.8만 |
|---|
| 2026.05.08 | ₩305,899 | ₩307,597 | ₩298,690 | ₩301,967 | -1.29% | 74.1만 |
|---|
| 2026.05.07 | ₩300,108 | ₩306,260 | ₩296,684 | ₩303,532 | +1.14% | 113만 |
|---|
| 2026.05.06 | ₩304,762 | ₩308,132 | ₩295,962 | ₩305,685 | +0.30% | 214.8만 |
|---|
| 2026.05.05 | ₩280,462 | ₩284,287 | ₩278,723 | ₩283,872 | +1.22% | 121.5만 |
|---|
| 2026.05.04 | ₩272,745 | ₩278,884 | ₩271,568 | ₩278,255 | +2.02% | 95만 |
|---|
| 2026.05.01 | ₩273,494 | ₩274,150 | ₩269,816 | ₩271,114 | -0.87% | 57.2만 |
|---|
| 2026.04.30 | ₩270,164 | ₩272,826 | ₩268,827 | ₩271,515 | +0.50% | 54.3만 |
|---|
| 2026.04.29 | ₩270,646 | ₩274,390 | ₩265,711 | ₩267,369 | -1.21% | 59.4만 |
|---|
| 2026.04.28 | ₩270,405 | ₩273,200 | ₩267,877 | ₩272,799 | +0.89% | 59.1만 |
|---|
| 2026.04.27 | ₩265,015 | ₩273,521 | ₩265,015 | ₩269,108 | +1.54% | 131.1만 |
|---|
| 2026.04.24 | ₩267,810 | ₩269,362 | ₩260,482 | ₩262,822 | -1.86% | 73.4만 |
|---|
| 2026.04.23 | ₩272,625 | ₩275,260 | ₩265,069 | ₩267,423 | -1.91% | 107.5만 |
|---|
| 2026.04.22 | ₩268,466 | ₩271,033 | ₩265,844 | ₩270,686 | +0.83% | 105.3만 |
|---|
| 2026.04.21 | ₩271,528 | ₩272,852 | ₩264,801 | ₩266,179 | -1.97% | 99.1만 |
|---|
| 2026.04.20 | ₩275,955 | ₩277,480 | ₩270,244 | ₩270,900 | -1.83% | 77.8만 |
|---|
| 2026.04.17 | ₩264,975 | ₩272,999 | ₩264,373 | ₩272,050 | +2.67% | 63.5만 |
|---|
| 2026.04.16 | ₩266,085 | ₩267,476 | ₩263,865 | ₩264,574 | -0.57% | 230.3만 |
|---|
| 2026.04.15 | ₩270,151 | ₩270,926 | ₩266,072 | ₩266,580 | -1.32% | 65.8만 |
|---|
| 2026.04.14 | ₩261,123 | ₩268,934 | ₩261,123 | ₩268,894 | +2.98% | 97.1만 |
|---|
| 2026.04.13 | ₩260,254 | ₩262,554 | ₩258,368 | ₩261,204 | +0.36% | 97.6만 |
|---|
| 2026.04.10 | ₩267,075 | ₩267,476 | ₩257,205 | ₩259,719 | -2.75% | 90.4만 |
|---|
| 2026.04.09 | ₩260,067 | ₩267,797 | ₩259,492 | ₩264,988 | +1.89% | 94.7만 |
|---|
| 2026.04.08 | ₩259,532 | ₩262,795 | ₩255,921 | ₩262,033 | +0.96% | 101.7만 |
|---|
| 2026.04.07 | ₩250,010 | ₩255,975 | ₩248,044 | ₩255,359 | +2.14% | 80.2만 |
|---|
| 2026.04.06 | ₩250,023 | ₩251,949 | ₩246,319 | ₩249,889 | -0.05% | 121.8만 |
|---|
| 2026.04.02 | ₩248,913 | ₩251,976 | ₩247,415 | ₩250,023 | +0.45% | 69.6만 |
|---|
| 2026.04.01 | ₩254,316 | ₩256,777 | ₩251,387 | ₩251,789 | -0.99% | 68.7만 |
|---|
| 2026.03.31 | ₩247,415 | ₩254,905 | ₩247,014 | ₩252,832 | +2.19% | 93.6만 |
|---|
| 2026.03.30 | ₩246,559 | ₩247,201 | ₩243,390 | ₩244,941 | -0.66% | 47.9만 |
|---|
| 2026.03.27 | ₩253,113 | ₩253,113 | ₩244,139 | ₩244,326 | -3.47% | 82.7만 |
|---|
| 2026.03.26 | ₩250,304 | ₩255,814 | ₩248,351 | ₩252,965 | +1.06% | 83.7만 |
|---|
| 2026.03.25 | ₩249,702 | ₩253,300 | ₩248,753 | ₩252,872 | +1.27% | 83.3만 |
|---|
| 2026.03.24 | ₩243,096 | ₩247,509 | ₩241,638 | ₩247,429 | +1.78% | 147.7만 |
|---|
| 2026.03.23 | ₩243,403 | ₩246,720 | ₩242,066 | ₩243,831 | +0.18% | 74.5만 |
|---|
| 2026.03.20 | ₩243,310 | ₩246,078 | ₩239,605 | ₩241,558 | -0.72% | 107.7만 |
|---|
| 2026.03.19 | ₩241,691 | ₩245,423 | ₩238,589 | ₩243,136 | +0.60% | 60.3만 |
|---|
| 2026.03.18 | ₩244,353 | ₩244,353 | ₩238,482 | ₩241,330 | -1.24% | 62.3만 |
|---|
| 2026.03.17 | ₩244,527 | ₩247,001 | ₩241,986 | ₩242,561 | -0.80% | 90.4만 |
|---|
| 2026.03.16 | ₩240,367 | ₩244,714 | ₩239,913 | ₩243,430 | +1.27% | 54.4만 |
|---|
| 2026.03.13 | ₩242,815 | ₩245,944 | ₩237,492 | ₩238,789 | -1.66% | 82.8만 |
|---|
| 2026.03.12 | ₩247,362 | ₩247,442 | ₩239,431 | ₩241,156 | -2.51% | 83.2만 |
|---|
| 2026.03.11 | ₩247,776 | ₩248,753 | ₩241,825 | ₩247,990 | +0.09% | 62.6만 |
|---|
| 2026.03.10 | ₩248,820 | ₩252,257 | ₩246,479 | ₩248,659 | -0.06% | 113.5만 |
|---|
| 2026.03.09 | ₩240,568 | ₩249,047 | ₩239,806 | ₩247,950 | +3.07% | 71.5만 |
|---|
| 2026.03.06 | ₩240,314 | ₩245,342 | ₩236,275 | ₩243,417 | +1.29% | 98.3만 |
|---|
| 2026.03.05 | ₩250,103 | ₩252,792 | ₩244,674 | ₩245,583 | -1.81% | 80.2만 |
|---|
| 2026.03.04 | ₩249,996 | ₩254,998 | ₩246,279 | ₩252,350 | +0.94% | 88.5만 |
|---|
| 2026.03.03 | ₩248,913 | ₩252,430 | ₩247,629 | ₩249,649 | +0.30% | 62.5만 |
|---|
| 2026.03.02 | ₩253,995 | ₩256,162 | ₩249,354 | ₩254,717 | +0.28% | 72.8만 |
|---|
| 2026.02.27 | ₩253,661 | ₩257,713 | ₩251,227 | ₩254,129 | +0.18% | 75.8만 |
|---|
| 2026.02.26 | ₩260,883 | ₩264,801 | ₩251,829 | ₩252,725 | -3.13% | 185.1만 |
|---|
| 2026.02.25 | ₩240,728 | ₩264,092 | ₩238,054 | ₩263,237 | +9.35% | 559.5만 |
|---|
| 2026.02.24 | ₩230,859 | ₩232,624 | ₩229,454 | ₩232,477 | +0.70% | 98.5만 |
|---|
| 2026.02.23 | ₩227,141 | ₩232,704 | ₩226,499 | ₩231,701 | +2.01% | 126.5만 |
|---|
| 2026.02.20 | ₩226,472 | ₩230,645 | ₩225,429 | ₩230,283 | +1.68% | 131만 |
|---|
| 2026.02.19 | ₩225,349 | ₩228,037 | ₩223,811 | ₩226,806 | +0.65% | 93.5만 |
|---|
| 2026.02.18 | ₩224,640 | ₩226,191 | ₩222,861 | ₩225,643 | +0.45% | 68.8만 |
|---|
| 2026.02.17 | ₩221,711 | ₩225,242 | ₩221,149 | ₩224,653 | +1.33% | 55.2만 |
|---|
| 2026.02.13 | ₩223,463 | ₩225,924 | ₩221,497 | ₩222,420 | -0.47% | 47.8만 |
|---|
| 2026.02.12 | ₩221,336 | ₩224,934 | ₩220,775 | ₩222,393 | +0.48% | 93.2만 |
|---|
| 2026.02.11 | ₩220,775 | ₩222,540 | ₩215,826 | ₩222,326 | +0.70% | 52.2만 |
|---|
| 2026.02.10 | ₩219,477 | ₩224,319 | ₩218,220 | ₩221,510 | +0.93% | 93.1만 |
|---|
| 2026.02.09 | ₩221,176 | ₩223,235 | ₩218,889 | ₩220,668 | -0.23% | 68만 |
|---|
| 2026.02.06 | ₩219,544 | ₩222,834 | ₩219,544 | ₩221,336 | +0.82% | 70.3만 |
|---|
| 2026.02.05 | ₩223,918 | ₩225,308 | ₩216,977 | ₩218,194 | -2.56% | 62.8만 |
|---|
| 2026.02.04 | ₩223,342 | ₩225,135 | ₩219,999 | ₩221,631 | -0.77% | 58.8만 |
|---|
| 2026.02.03 | ₩222,326 | ₩226,699 | ₩220,868 | ₩223,128 | +0.36% | 46.2만 |
|---|
| 2026.02.02 | ₩220,494 | ₩225,763 | ₩220,387 | ₩223,730 | +1.47% | 78.7만 |
|---|
| 2026.01.30 | ₩219,304 | ₩220,775 | ₩217,565 | ₩219,986 | +0.31% | 129.2만 |
|---|
| 2026.01.29 | ₩221,417 | ₩223,704 | ₩217,779 | ₩219,304 | -0.95% | 82.4만 |
|---|
| 2026.01.28 | ₩223,797 | ₩224,747 | ₩219,718 | ₩221,216 | -1.15% | 89.3만 |
|---|
| 2026.01.27 | ₩223,262 | ₩227,181 | ₩219,865 | ₩224,479 | +0.55% | 54.5만 |
|---|
| 2026.01.26 | ₩225,429 | ₩229,000 | ₩222,219 | ₩222,473 | -1.31% | 55.1만 |
|---|
| 2026.01.23 | ₩228,104 | ₩229,374 | ₩223,342 | ₩225,629 | -1.08% | 107.1만 |
|---|
| 2026.01.22 | ₩226,846 | ₩229,628 | ₩224,773 | ₩228,692 | +0.81% | 127.4만 |
|---|
| 2026.01.21 | ₩224,479 | ₩227,956 | ₩223,516 | ₩226,231 | +0.78% | 64.2만 |
|---|
| 2026.01.20 | ₩224,479 | ₩225,496 | ₩220,681 | ₩224,519 | +0.02% | 84만 |
|---|
| 2026.01.16 | ₩228,184 | ₩230,818 | ₩224,038 | ₩226,566 | -0.71% | 111만 |
|---|
| 2026.01.15 | ₩228,090 | ₩230,698 | ₩223,583 | ₩228,906 | +0.36% | 135만 |
|---|
| 2026.01.14 | ₩217,859 | ₩231,487 | ₩217,552 | ₩228,438 | +4.86% | 181.8만 |
|---|
| 2026.01.13 | ₩218,996 | ₩219,691 | ₩213,112 | ₩217,231 | -0.81% | 103.6만 |
|---|
| 2026.01.12 | ₩217,498 | ₩219,852 | ₩214,770 | ₩218,902 | +0.65% | 90.4만 |
|---|
| 2026.01.09 | ₩215,733 | ₩221,524 | ₩213,847 | ₩215,492 | -0.11% | 122.3만 |
|---|
| 2026.01.08 | ₩226,164 | ₩228,759 | ₩209,902 | ₩214,315 | -5.24% | 234.3만 |
|---|
| 2026.01.07 | ₩225,242 | ₩230,497 | ₩224,025 | ₩226,512 | +0.56% | 165.6만 |
|---|
| 2026.01.06 | ₩231,367 | ₩232,838 | ₩217,458 | ₩223,329 | -3.47% | 268.5만 |
|---|
| 2026.01.05 | ₩231,032 | ₩235,111 | ₩228,879 | ₩233,226 | +0.95% | 134.9만 |
|---|
| 2026.01.02 | ₩226,686 | ₩232,851 | ₩226,365 | ₩231,567 | +2.15% | 82.2만 |
|---|
| 2025.12.31 | ₩228,451 | ₩228,451 | ₩226,632 | ₩227,355 | -0.48% | 32.3만 |
|---|
| 2025.12.30 | ₩228,170 | ₩229,575 | ₩226,673 | ₩228,451 | +0.12% | 66.9만 |
|---|
| 2025.12.29 | ₩228,037 | ₩229,829 | ₩226,499 | ₩228,023 | -0.01% | 52.4만 |
|---|
| 2025.12.26 | ₩228,598 | ₩228,598 | ₩226,311 | ₩227,997 | -0.26% | 25.5만 |
|---|
| 2025.12.24 | ₩227,515 | ₩230,952 | ₩226,686 | ₩228,425 | +0.40% | 31.3만 |
|---|
| 2025.12.23 | ₩225,843 | ₩227,649 | ₩225,402 | ₩226,646 | +0.36% | 46.8만 |
|---|
| 2025.12.22 | ₩221,550 | ₩229,321 | ₩221,550 | ₩226,913 | +2.42% | 81.5만 |
|---|
| 2025.12.19 | ₩222,166 | ₩225,442 | ₩221,002 | ₩223,329 | +0.52% | 206.3만 |
|---|
| 2025.12.18 | ₩220,908 | ₩222,901 | ₩219,852 | ₩222,005 | +0.50% | 123만 |
|---|
| 2025.12.17 | ₩227,863 | ₩230,029 | ₩220,373 | ₩220,561 | -3.20% | 111.9만 |
|---|
| 2025.12.16 | ₩225,496 | ₩227,676 | ₩224,051 | ₩226,994 | +0.66% | 98.2만 |
|---|
| 2025.12.15 | ₩224,172 | ₩227,863 | ₩223,102 | ₩226,726 | +1.14% | 97.9만 |
|---|
| 2025.12.12 | ₩220,521 | ₩225,081 | ₩219,023 | ₩224,011 | +1.58% | 66.4만 |
|---|
| 2025.12.11 | ₩220,828 | ₩225,603 | ₩219,531 | ₩220,521 | -0.14% | 114.2만 |
|---|
| 2025.12.10 | ₩221,136 | ₩222,125 | ₩215,318 | ₩220,628 | -0.23% | 138.8만 |
|---|
| 2025.12.09 | ₩225,723 | ₩227,421 | ₩216,428 | ₩217,003 | -3.86% | 117.6만 |
|---|
| 2025.12.08 | ₩227,248 | ₩228,518 | ₩225,308 | ₩225,937 | -0.58% | 86.6만 |
|---|
| 2025.12.05 | ₩225,522 | ₩229,374 | ₩223,824 | ₩226,953 | +0.63% | 91만 |
|---|
| 2025.12.04 | ₩222,513 | ₩223,744 | ₩219,919 | ₩223,222 | +0.32% | 84.5만 |
|---|
| 2025.12.03 | ₩223,316 | ₩226,352 | ₩222,125 | ₩223,476 | +0.07% | 93.6만 |
|---|
| 2025.12.02 | ₩231,460 | ₩232,169 | ₩222,727 | ₩222,955 | -3.67% | 145.2만 |
|---|
| 2025.12.01 | ₩233,012 | ₩234,777 | ₩228,117 | ₩230,190 | -1.21% | 152.5만 |
|---|
| 2025.11.28 | ₩236,088 | ₩237,652 | ₩234,122 | ₩236,088 | 0.00% | 33.1만 |
|---|
| 2025.11.26 | ₩242,882 | ₩242,882 | ₩236,262 | ₩236,609 | -2.58% | 90.9만 |
|---|
| 2025.11.25 | ₩242,387 | ₩244,406 | ₩238,067 | ₩240,795 | -0.66% | 112.8만 |
|---|
| 2025.11.24 | ₩233,894 | ₩243,764 | ₩230,283 | ₩241,932 | +3.44% | 204.3만 |
|---|
| 2025.11.21 | ₩234,790 | ₩237,786 | ₩232,343 | ₩236,623 | +0.78% | 101.7만 |
|---|
| 2025.11.20 | ₩235,753 | ₩239,404 | ₩233,346 | ₩235,031 | -0.31% | 166.5만 |
|---|
| 2025.11.19 | ₩241,263 | ₩241,263 | ₩233,721 | ₩235,486 | -2.39% | 184.1만 |
|---|
| 2025.11.18 | ₩227,475 | ₩244,727 | ₩227,181 | ₩241,424 | +6.13% | 477.7만 |
|---|
| 2025.11.17 | ₩224,680 | ₩231,246 | ₩217,458 | ₩227,475 | +1.24% | 671.9만 |
|---|
| 2025.11.14 | ₩188,517 | ₩191,031 | ₩186,257 | ₩188,664 | +0.08% | 81.2만 |
|---|
| 2025.11.13 | ₩182,847 | ₩189,681 | ₩182,633 | ₩189,520 | +3.65% | 85.9만 |
|---|
| 2025.11.12 | ₩183,622 | ₩188,143 | ₩182,245 | ₩182,833 | -0.43% | 98.1만 |
|---|
| 2025.11.11 | ₩178,139 | ₩185,882 | ₩176,668 | ₩183,368 | +2.94% | 101.1만 |
|---|
| 2025.11.10 | ₩178,460 | ₩180,065 | ₩176,668 | ₩178,126 | -0.19% | 141.2만 |
|---|
| 2025.11.07 | ₩178,139 | ₩178,193 | ₩172,255 | ₩175,411 | -1.53% | 104.2만 |
|---|
| 2025.11.06 | ₩190,229 | ₩193,880 | ₩174,916 | ₩179,276 | -5.76% | 113.6만 |
|---|
| 2025.11.05 | ₩182,646 | ₩186,952 | ₩178,540 | ₩183,515 | +0.48% | 96.1만 |
|---|
| 2025.11.04 | ₩182,619 | ₩185,989 | ₩181,884 | ₩184,318 | +0.93% | 49.4만 |
|---|
| 2025.11.03 | ₩183,529 | ₩185,160 | ₩182,780 | ₩185,067 | +0.84% | 54.7만 |
|---|
| 2025.10.31 | ₩182,927 | ₩184,973 | ₩181,402 | ₩184,077 | +0.63% | 52.5만 |
|---|
| 2025.10.30 | ₩181,937 | ₩185,615 | ₩179,209 | ₩182,285 | +0.19% | 62.7만 |
|---|
| 2025.10.29 | ₩183,997 | ₩183,997 | ₩178,473 | ₩181,523 | -1.34% | 106.8만 |
|---|
| 2025.10.28 | ₩186,391 | ₩186,872 | ₩183,796 | ₩184,732 | -0.89% | 35.1만 |
|---|
| 2025.10.27 | ₩187,233 | ₩187,233 | ₩182,392 | ₩186,337 | -0.48% | 56만 |
|---|
| 2025.10.24 | ₩185,789 | ₩186,431 | ₩184,505 | ₩185,267 | -0.28% | 51.2만 |
|---|
| 2025.10.23 | ₩185,294 | ₩186,578 | ₩183,448 | ₩184,799 | -0.27% | 53.1만 |
|---|
| 2025.10.22 | ₩184,465 | ₩186,899 | ₩182,499 | ₩185,254 | +0.43% | 60.5만 |
|---|
| 2025.10.21 | ₩180,586 | ₩186,565 | ₩179,329 | ₩183,890 | +1.83% | 113.8만 |
|---|
| 2025.10.20 | ₩183,462 | ₩183,743 | ₩180,078 | ₩180,346 | -1.70% | 49.9만 |
|---|
| 2025.10.17 | ₩179,771 | ₩182,699 | ₩178,420 | ₩181,964 | +1.22% | 36.8만 |
|---|
| 2025.10.16 | ₩181,924 | ₩183,796 | ₩178,834 | ₩179,543 | -1.31% | 63.8만 |
|---|
| 2025.10.15 | ₩178,527 | ₩182,566 | ₩177,617 | ₩181,616 | +1.73% | 61.5만 |
|---|
| 2025.10.14 | ₩179,410 | ₩181,964 | ₩177,082 | ₩178,955 | -0.25% | 58.6만 |
|---|
| 2025.10.13 | ₩181,656 | ₩182,218 | ₩178,513 | ₩180,734 | -0.51% | 36.9만 |
|---|
| 2025.10.10 | ₩185,508 | ₩185,896 | ₩180,921 | ₩181,121 | -2.36% | 48.8만 |
|---|