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 | ₩297,491 | ₩304,480 | ₩285,969 | ₩292,971 | -1.52% | 128.8만 |
| 2026.10.08 | ₩306,559 | ₩307,605 | ₩287,955 | ₩298,377 | -2.67% | 126.9만 |
| 2026.10.07 | ₩307,994 | ₩315,935 | ₩304,480 | ₩310,100 | +0.68% | 57.9만 |
| 2026.10.06 | ₩317,088 | ₩317,088 | ₩306,760 | ₩310,368 | -2.12% | 86.2만 |
| 2026.10.05 | ₩315,894 | ₩320,401 | ₩314,030 | ₩316,605 | +0.23% | 84.5만 |
| 2026.10.02 | ₩313,064 | ₩318,926 | ₩310,784 | ₩316,109 | +0.97% | 63.7만 |
| 2026.10.01 | ₩308,946 | ₩314,499 | ₩308,302 | ₩312,541 | +1.16% | 74.1만 |
| 2026.09.30 | ₩310,650 | ₩316,552 | ₩309,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,542 |
| -0.03% |
| 100.2만 |
| 2026.09.29 | ₩316,954 | ₩319,234 | ₩307,377 | ₩311,656 | -1.67% | 77.7만 |
|---|
| 2026.09.28 | ₩316,109 | ₩320,347 | ₩314,714 | ₩319,610 | +1.11% | 78.8만 |
|---|
| 2026.09.25 | ₩320,736 | ₩320,736 | ₩316,095 | ₩319,167 | -0.49% | 113만 |
|---|
| 2026.09.24 | ₩316,310 | ₩317,249 | ₩311,186 | ₩316,927 | +0.20% | 55.1만 |
|---|
| 2026.09.23 | ₩320,924 | ₩323,701 | ₩310,636 | ₩315,049 | -1.83% | 79.2만 |
|---|
| 2026.09.22 | ₩324,613 | ₩326,222 | ₩321,622 | ₩322,681 | -0.60% | 48.2만 |
|---|
| 2026.09.21 | ₩323,084 | ₩327,939 | ₩319,945 | ₩323,875 | +0.24% | 49.9만 |
|---|
| 2026.09.18 | ₩328,020 | ₩328,020 | ₩320,549 | ₩322,909 | -1.56% | 221.5만 |
|---|
| 2026.09.17 | ₩330,756 | ₩331,722 | ₩326,705 | ₩327,067 | -1.12% | 57만 |
|---|
| 2026.09.16 | ₩325,847 | ₩327,765 | ₩324,278 | ₩326,732 | +0.27% | 60.2만 |
|---|
| 2026.09.15 | ₩331,051 | ₩331,051 | ₩321,702 | ₩323,030 | -2.42% | 70.3만 |
|---|
| 2026.09.14 | ₩332,218 | ₩333,251 | ₩328,167 | ₩329,790 | -0.73% | 46.5만 |
|---|
| 2026.09.11 | ₩328,087 | ₩330,944 | ₩327,336 | ₩329,696 | +0.49% | 42.3만 |
|---|
| 2026.09.10 | ₩323,178 | ₩327,899 | ₩320,964 | ₩322,561 | -0.19% | 103만 |
|---|
| 2026.09.09 | ₩319,744 | ₩323,848 | ₩316,552 | ₩323,674 | +1.23% | 42.5만 |
|---|
| 2026.09.08 | ₩321,917 | ₩328,234 | ₩320,723 | ₩322,011 | +0.03% | 46.8만 |
|---|
| 2026.09.04 | ₩329,965 | ₩333,989 | ₩328,288 | ₩331,051 | +0.33% | 32.2만 |
|---|
| 2026.09.03 | ₩331,199 | ₩333,868 | ₩324,425 | ₩332,071 | +0.26% | 50.8만 |
|---|
| 2026.09.02 | ₩327,282 | ₩332,741 | ₩323,285 | ₩329,388 | +0.64% | 115.6만 |
|---|
| 2026.09.01 | ₩335,504 | ₩338,683 | ₩325,968 | ₩326,893 | -2.57% | 107.3만 |
|---|
| 2026.08.31 | ₩323,781 | ₩338,978 | ₩323,781 | ₩336,242 | +3.85% | 122.1만 |
|---|
| 2026.08.28 | ₩334,633 | ₩336,188 | ₩327,939 | ₩328,006 | -1.98% | 119.3만 |
|---|
| 2026.08.27 | ₩335,330 | ₩339,153 | ₩331,293 | ₩336,805 | +0.44% | 474만 |
|---|
| 2026.08.26 | ₩345,256 | ₩348,515 | ₩333,345 | ₩334,378 | -3.15% | 237.3만 |
|---|
| 2026.08.25 | ₩343,861 | ₩357,301 | ₩341,487 | ₩349,052 | +1.51% | 156만 |
|---|
| 2026.08.24 | ₩340,239 | ₩341,634 | ₩335,920 | ₩341,326 | +0.32% | 42만 |
|---|
| 2026.08.21 | ₩333,653 | ₩343,177 | ₩333,385 | ₩341,071 | +2.22% | 51.7만 |
|---|
| 2026.08.20 | ₩334,793 | ₩341,943 | ₩329,643 | ₩333,586 | -0.36% | 44만 |
|---|
| 2026.08.19 | ₩342,908 | ₩344,612 | ₩337,020 | ₩338,227 | -1.37% | 55만 |
|---|
| 2026.08.18 | ₩333,627 | ₩343,928 | ₩333,627 | ₩339,448 | +1.74% | 45.9만 |
|---|
| 2026.08.17 | ₩327,282 | ₩333,345 | ₩326,155 | ₩333,130 | +1.79% | 50.5만 |
|---|
| 2026.08.14 | ₩326,732 | ₩329,093 | ₩322,762 | ₩328,570 | +0.56% | 54.2만 |
|---|
| 2026.08.13 | ₩337,181 | ₩337,181 | ₩326,933 | ₩329,764 | -2.20% | 46.8만 |
|---|
| 2026.08.12 | ₩330,474 | ₩337,905 | ₩327,752 | ₩333,922 | +1.04% | 55.4만 |
|---|
| 2026.08.11 | ₩344,934 | ₩344,934 | ₩330,609 | ₩332,621 | -3.57% | 128.8만 |
|---|
| 2026.08.10 | ₩344,652 | ₩350,460 | ₩342,761 | ₩344,075 | -0.17% | 89.7만 |
|---|
| 2026.08.07 | ₩345,376 | ₩346,570 | ₩341,621 | ₩344,129 | -0.36% | 97.1만 |
|---|
| 2026.08.06 | ₩352,016 | ₩354,149 | ₩342,962 | ₩344,250 | -2.21% | 80.5만 |
|---|
| 2026.08.05 | ₩352,633 | ₩355,517 | ₩346,932 | ₩350,849 | -0.51% | 71.5만 |
|---|
| 2026.08.04 | ₩342,560 | ₩351,426 | ₩331,869 | ₩350,916 | +2.44% | 189.5만 |
|---|
| 2026.08.03 | ₩342,332 | ₩342,332 | ₩333,251 | ₩337,449 | -1.43% | 149.3만 |
|---|
| 2026.07.31 | ₩346,181 | ₩347,482 | ₩336,282 | ₩339,166 | -2.03% | 57.3만 |
|---|
| 2026.07.30 | ₩341,795 | ₩348,408 | ₩338,267 | ₩346,570 | +1.40% | 72.9만 |
|---|
| 2026.07.29 | ₩345,068 | ₩347,871 | ₩341,125 | ₩343,338 | -0.50% | 62.3만 |
|---|
| 2026.07.28 | ₩348,381 | ₩350,487 | ₩343,096 | ₩344,612 | -1.08% | 94.5만 |
|---|
| 2026.07.27 | ₩341,755 | ₩344,719 | ₩338,133 | ₩342,613 | +0.25% | 77.2만 |
|---|
| 2026.07.24 | ₩343,150 | ₩344,384 | ₩335,692 | ₩340,521 | -0.77% | 53.8만 |
|---|
| 2026.07.23 | ₩333,157 | ₩342,037 | ₩333,157 | ₩341,862 | +2.61% | 52.8만 |
|---|
| 2026.07.22 | ₩340,293 | ₩342,278 | ₩334,364 | ₩335,880 | -1.30% | 52.1만 |
|---|
| 2026.07.21 | ₩328,154 | ₩342,305 | ₩324,747 | ₩340,990 | +3.91% | 81만 |
|---|
| 2026.07.20 | ₩332,017 | ₩335,142 | ₩326,410 | ₩326,571 | -1.64% | 67.6만 |
|---|
| 2026.07.17 | ₩324,076 | ₩334,659 | ₩319,341 | ₩332,017 | +2.45% | 50.4만 |
|---|
| 2026.07.16 | ₩319,958 | ₩326,222 | ₩319,234 | ₩324,841 | +1.53% | 43.1만 |
|---|
| 2026.07.15 | ₩316,578 | ₩323,164 | ₩313,145 | ₩321,005 | +1.40% | 61.1만 |
|---|
| 2026.07.14 | ₩318,081 | ₩320,146 | ₩315,277 | ₩319,301 | +0.38% | 74.7만 |
|---|
| 2026.07.13 | ₩324,626 | ₩329,106 | ₩316,484 | ₩317,853 | -2.09% | 83.8만 |
|---|
| 2026.07.10 | ₩329,495 | ₩331,655 | ₩319,798 | ₩327,041 | -0.74% | 63.1만 |
|---|
| 2026.07.09 | ₩332,969 | ₩335,987 | ₩330,541 | ₩331,185 | -0.54% | 71.4만 |
|---|
| 2026.07.08 | ₩331,977 | ₩333,546 | ₩325,954 | ₩332,983 | +0.30% | 85.6만 |
|---|
| 2026.07.07 | ₩327,845 | ₩334,847 | ₩320,468 | ₩332,272 | +1.35% | 105.6만 |
|---|
| 2026.07.06 | ₩327,913 | ₩330,059 | ₩324,358 | ₩327,510 | -0.12% | 86.2만 |
|---|
| 2026.07.02 | ₩321,930 | ₩327,027 | ₩314,352 | ₩326,571 | +1.44% | 76.7만 |
|---|
| 2026.07.01 | ₩322,547 | ₩324,023 | ₩315,036 | ₩318,577 | -1.23% | 87.5만 |
|---|
| 2026.06.30 | ₩318,939 | ₩324,358 | ₩314,070 | ₩323,218 | +1.34% | 100.1만 |
|---|
| 2026.06.29 | ₩310,435 | ₩319,543 | ₩308,839 | ₩318,859 | +2.71% | 97.5만 |
|---|
| 2026.06.26 | ₩303,407 | ₩310,033 | ₩303,407 | ₩308,530 | +1.69% | 84.6만 |
|---|
| 2026.06.25 | ₩308,530 | ₩312,528 | ₩301,730 | ₩303,407 | -1.66% | 68만 |
|---|
| 2026.06.24 | ₩308,182 | ₩313,976 | ₩306,223 | ₩308,302 | +0.04% | 72만 |
|---|
| 2026.06.23 | ₩302,159 | ₩309,764 | ₩299,020 | ₩308,839 | +2.21% | 86.3만 |
|---|
| 2026.06.22 | ₩303,353 | ₩305,633 | ₩300,818 | ₩303,031 | -0.11% | 98만 |
|---|
| 2026.06.18 | ₩305,110 | ₩305,821 | ₩296,083 | ₩301,341 | -1.24% | 190.7만 |
|---|
| 2026.06.17 | ₩307,712 | ₩307,712 | ₩301,274 | ₩304,386 | -1.08% | 68만 |
|---|
| 2026.06.16 | ₩309,671 | ₩310,891 | ₩302,535 | ₩304,319 | -1.73% | 77만 |
|---|
| 2026.06.15 | ₩309,241 | ₩310,381 | ₩306,317 | ₩309,295 | +0.02% | 69.1만 |
|---|
| 2026.06.12 | ₩315,800 | ₩317,142 | ₩308,571 | ₩309,255 | -2.07% | 63.6만 |
|---|
| 2026.06.11 | ₩312,863 | ₩317,504 | ₩310,502 | ₩316,780 | +1.25% | 95.4만 |
|---|
| 2026.06.10 | ₩310,663 | ₩315,881 | ₩303,299 | ₩308,007 | -0.85% | 95.5만 |
|---|
| 2026.06.09 | ₩317,732 | ₩320,790 | ₩306,518 | ₩307,417 | -3.25% | 72.8만 |
|---|
| 2026.06.08 | ₩317,826 | ₩321,407 | ₩309,912 | ₩311,240 | -2.07% | 120.9만 |
|---|
| 2026.06.05 | ₩324,532 | ₩324,586 | ₩316,699 | ₩319,999 | -1.40% | 67.8만 |
|---|
| 2026.06.04 | ₩313,198 | ₩322,306 | ₩312,300 | ₩321,997 | +2.81% | 129.7만 |
|---|
| 2026.06.03 | ₩303,286 | ₩310,502 | ₩301,784 | ₩309,751 | +2.13% | 91.1만 |
|---|
| 2026.06.02 | ₩311,066 | ₩312,112 | ₩300,764 | ₩303,299 | -2.50% | 136.5만 |
|---|
| 2026.06.01 | ₩314,097 | ₩317,826 | ₩309,335 | ₩312,045 | -0.65% | 94.6만 |
|---|
| 2026.05.29 | ₩315,693 | ₩323,245 | ₩311,709 | ₩317,209 | +0.48% | 176.6만 |
|---|
| 2026.05.28 | ₩319,529 | ₩321,675 | ₩313,037 | ₩315,720 | -1.19% | 66.8만 |
|---|
| 2026.05.27 | ₩323,379 | ₩323,379 | ₩317,490 | ₩318,644 | -1.46% | 61.5만 |
|---|
| 2026.05.26 | ₩322,856 | ₩324,599 | ₩316,619 | ₩318,443 | -1.37% | 66만 |
|---|
| 2026.05.22 | ₩325,847 | ₩326,370 | ₩320,844 | ₩321,689 | -1.28% | 55만 |
|---|
| 2026.05.21 | ₩324,358 | ₩324,358 | ₩316,940 | ₩321,112 | -1.00% | 59.6만 |
|---|
| 2026.05.20 | ₩321,608 | ₩324,841 | ₩316,538 | ₩320,589 | -0.32% | 83.5만 |
|---|
| 2026.05.19 | ₩314,151 | ₩319,972 | ₩311,253 | ₩318,496 | +1.38% | 126.8만 |
|---|
| 2026.05.18 | ₩307,109 | ₩310,422 | ₩305,338 | ₩307,900 | +0.26% | 68.6만 |
|---|
| 2026.05.15 | ₩307,256 | ₩309,603 | ₩301,797 | ₩306,854 | -0.13% | 134.6만 |
|---|
| 2026.05.14 | ₩312,313 | ₩313,802 | ₩307,940 | ₩309,912 | -0.77% | 69.6만 |
|---|
| 2026.05.13 | ₩306,867 | ₩315,210 | ₩305,392 | ₩311,629 | +1.55% | 91.8만 |
|---|
| 2026.05.12 | ₩302,199 | ₩307,431 | ₩300,254 | ₩305,606 | +1.13% | 80.8만 |
|---|
| 2026.05.11 | ₩304,466 | ₩308,785 | ₩296,821 | ₩299,933 | -1.49% | 99.8만 |
|---|
| 2026.05.08 | ₩306,800 | ₩308,504 | ₩299,570 | ₩302,857 | -1.29% | 74.1만 |
|---|
| 2026.05.07 | ₩300,992 | ₩307,162 | ₩297,558 | ₩304,426 | +1.14% | 113만 |
|---|
| 2026.05.06 | ₩305,660 | ₩309,040 | ₩296,834 | ₩306,586 | +0.30% | 214.8만 |
|---|
| 2026.05.05 | ₩281,288 | ₩285,124 | ₩279,545 | ₩284,709 | +1.22% | 121.5만 |
|---|
| 2026.05.04 | ₩273,549 | ₩279,705 | ₩272,368 | ₩279,075 | +2.02% | 95만 |
|---|
| 2026.05.01 | ₩274,300 | ₩274,957 | ₩270,611 | ₩271,912 | -0.87% | 57.2만 |
|---|
| 2026.04.30 | ₩270,960 | ₩273,629 | ₩269,619 | ₩272,315 | +0.50% | 54.3만 |
|---|
| 2026.04.29 | ₩271,443 | ₩275,199 | ₩266,493 | ₩268,157 | -1.21% | 59.4만 |
|---|
| 2026.04.28 | ₩271,201 | ₩274,005 | ₩268,666 | ₩273,602 | +0.89% | 59.1만 |
|---|
| 2026.04.27 | ₩265,796 | ₩274,327 | ₩265,796 | ₩269,900 | +1.54% | 131.1만 |
|---|
| 2026.04.24 | ₩268,599 | ₩270,155 | ₩261,249 | ₩263,596 | -1.86% | 73.4만 |
|---|
| 2026.04.23 | ₩273,428 | ₩276,070 | ₩265,850 | ₩268,210 | -1.91% | 107.5만 |
|---|
| 2026.04.22 | ₩269,257 | ₩271,832 | ₩266,628 | ₩271,483 | +0.83% | 105.3만 |
|---|
| 2026.04.21 | ₩272,328 | ₩273,656 | ₩265,581 | ₩266,963 | -1.97% | 99.1만 |
|---|
| 2026.04.20 | ₩276,768 | ₩278,297 | ₩271,041 | ₩271,698 | -1.83% | 77.8만 |
|---|
| 2026.04.17 | ₩265,756 | ₩273,804 | ₩265,152 | ₩272,851 | +2.67% | 63.5만 |
|---|
| 2026.04.16 | ₩266,869 | ₩268,264 | ₩264,642 | ₩265,353 | -0.57% | 230.3만 |
|---|
| 2026.04.15 | ₩270,947 | ₩271,725 | ₩266,856 | ₩267,365 | -1.32% | 65.8만 |
|---|
| 2026.04.14 | ₩261,893 | ₩269,726 | ₩261,893 | ₩269,686 | +2.98% | 97.1만 |
|---|
| 2026.04.13 | ₩261,021 | ₩263,328 | ₩259,130 | ₩261,973 | +0.36% | 97.6만 |
|---|
| 2026.04.10 | ₩267,862 | ₩268,264 | ₩257,963 | ₩260,484 | -2.75% | 90.4만 |
|---|
| 2026.04.09 | ₩260,833 | ₩268,586 | ₩260,256 | ₩265,769 | +1.89% | 94.7만 |
|---|
| 2026.04.08 | ₩260,297 | ₩263,569 | ₩256,675 | ₩262,805 | +0.96% | 101.7만 |
|---|
| 2026.04.07 | ₩250,746 | ₩256,729 | ₩248,775 | ₩256,112 | +2.14% | 80.2만 |
|---|
| 2026.04.06 | ₩250,760 | ₩252,691 | ₩247,044 | ₩250,626 | -0.05% | 121.8만 |
|---|
| 2026.04.02 | ₩249,646 | ₩252,718 | ₩248,144 | ₩250,760 | +0.45% | 69.6만 |
|---|
| 2026.04.01 | ₩255,065 | ₩257,533 | ₩252,128 | ₩252,530 | -0.99% | 68.7만 |
|---|
| 2026.03.31 | ₩248,144 | ₩255,656 | ₩247,742 | ₩253,577 | +2.19% | 93.6만 |
|---|
| 2026.03.30 | ₩247,286 | ₩247,930 | ₩244,107 | ₩245,663 | -0.66% | 47.9만 |
|---|
| 2026.03.27 | ₩253,858 | ₩253,858 | ₩244,858 | ₩245,046 | -3.47% | 82.7만 |
|---|
| 2026.03.26 | ₩251,041 | ₩256,568 | ₩249,083 | ₩253,711 | +1.06% | 83.7만 |
|---|
| 2026.03.25 | ₩250,438 | ₩254,046 | ₩249,486 | ₩253,617 | +1.27% | 83.3만 |
|---|
| 2026.03.24 | ₩243,812 | ₩248,238 | ₩242,350 | ₩248,158 | +1.78% | 147.7만 |
|---|
| 2026.03.23 | ₩244,120 | ₩247,447 | ₩242,779 | ₩244,549 | +0.18% | 74.5만 |
|---|
| 2026.03.20 | ₩244,026 | ₩246,803 | ₩240,311 | ₩242,269 | -0.72% | 107.7만 |
|---|
| 2026.03.19 | ₩242,403 | ₩246,146 | ₩239,291 | ₩243,852 | +0.60% | 60.3만 |
|---|
| 2026.03.18 | ₩245,073 | ₩245,073 | ₩239,184 | ₩242,041 | -1.24% | 62.3만 |
|---|
| 2026.03.17 | ₩245,247 | ₩247,728 | ₩242,698 | ₩243,275 | -0.80% | 90.4만 |
|---|
| 2026.03.16 | ₩241,075 | ₩245,435 | ₩240,619 | ₩244,147 | +1.27% | 54.4만 |
|---|
| 2026.03.13 | ₩243,530 | ₩246,669 | ₩238,192 | ₩239,493 | -1.66% | 82.8만 |
|---|
| 2026.03.12 | ₩248,091 | ₩248,171 | ₩240,137 | ₩241,867 | -2.51% | 83.2만 |
|---|
| 2026.03.11 | ₩248,506 | ₩249,486 | ₩242,537 | ₩248,721 | +0.09% | 62.6만 |
|---|
| 2026.03.10 | ₩249,553 | ₩253,000 | ₩247,205 | ₩249,392 | -0.06% | 113.5만 |
|---|
| 2026.03.09 | ₩241,277 | ₩249,781 | ₩240,512 | ₩248,681 | +3.07% | 71.5만 |
|---|
| 2026.03.06 | ₩241,022 | ₩246,065 | ₩236,971 | ₩244,134 | +1.29% | 98.3만 |
|---|
| 2026.03.05 | ₩250,840 | ₩253,536 | ₩245,394 | ₩246,307 | -1.81% | 80.2만 |
|---|
| 2026.03.04 | ₩250,733 | ₩255,749 | ₩247,004 | ₩253,094 | +0.94% | 88.5만 |
|---|
| 2026.03.03 | ₩249,646 | ₩253,174 | ₩248,359 | ₩250,384 | +0.30% | 62.5만 |
|---|
| 2026.03.02 | ₩254,743 | ₩256,916 | ₩250,089 | ₩255,468 | +0.28% | 72.8만 |
|---|
| 2026.02.27 | ₩254,408 | ₩258,472 | ₩251,967 | ₩254,878 | +0.18% | 75.8만 |
|---|
| 2026.02.26 | ₩261,651 | ₩265,581 | ₩252,571 | ₩253,469 | -3.13% | 185.1만 |
|---|
| 2026.02.25 | ₩241,438 | ₩264,870 | ₩238,755 | ₩264,012 | +9.35% | 559.5만 |
|---|
| 2026.02.24 | ₩231,539 | ₩233,309 | ₩230,130 | ₩233,162 | +0.70% | 98.5만 |
|---|
| 2026.02.23 | ₩227,810 | ₩233,390 | ₩227,166 | ₩232,384 | +2.01% | 126.5만 |
|---|
| 2026.02.20 | ₩227,139 | ₩231,324 | ₩226,093 | ₩230,962 | +1.68% | 131만 |
|---|
| 2026.02.19 | ₩226,012 | ₩228,708 | ₩224,470 | ₩227,474 | +0.65% | 93.5만 |
|---|
| 2026.02.18 | ₩225,302 | ₩226,857 | ₩223,518 | ₩226,308 | +0.45% | 68.8만 |
|---|
| 2026.02.17 | ₩222,364 | ₩225,905 | ₩221,801 | ₩225,315 | +1.33% | 55.2만 |
|---|
| 2026.02.13 | ₩224,121 | ₩226,589 | ₩222,149 | ₩223,075 | -0.47% | 47.8만 |
|---|
| 2026.02.12 | ₩221,988 | ₩225,597 | ₩221,425 | ₩223,048 | +0.48% | 93.2만 |
|---|
| 2026.02.11 | ₩221,425 | ₩223,196 | ₩216,462 | ₩222,981 | +0.70% | 52.2만 |
|---|
| 2026.02.10 | ₩220,124 | ₩224,980 | ₩218,863 | ₩222,163 | +0.93% | 93.1만 |
|---|
| 2026.02.09 | ₩221,828 | ₩223,893 | ₩219,534 | ₩221,318 | -0.23% | 68만 |
|---|
| 2026.02.06 | ₩220,191 | ₩223,491 | ₩220,191 | ₩221,988 | +0.82% | 70.3만 |
|---|
| 2026.02.05 | ₩224,577 | ₩225,972 | ₩217,616 | ₩218,836 | -2.56% | 62.8만 |
|---|
| 2026.02.04 | ₩224,000 | ₩225,798 | ₩220,647 | ₩222,284 | -0.77% | 58.8만 |
|---|
| 2026.02.03 | ₩222,981 | ₩227,367 | ₩221,519 | ₩223,786 | +0.36% | 46.2만 |
|---|
| 2026.02.02 | ₩221,143 | ₩226,428 | ₩221,036 | ₩224,389 | +1.47% | 78.7만 |
|---|
| 2026.01.30 | ₩219,950 | ₩221,425 | ₩218,206 | ₩220,634 | +0.31% | 129.2만 |
|---|
| 2026.01.29 | ₩222,069 | ₩224,363 | ₩218,421 | ₩219,950 | -0.95% | 82.4만 |
|---|
| 2026.01.28 | ₩224,456 | ₩225,409 | ₩220,365 | ₩221,868 | -1.15% | 89.3만 |
|---|
| 2026.01.27 | ₩223,920 | ₩227,850 | ₩220,513 | ₩225,141 | +0.55% | 54.5만 |
|---|
| 2026.01.26 | ₩226,093 | ₩229,674 | ₩222,874 | ₩223,129 | -1.31% | 55.1만 |
|---|
| 2026.01.23 | ₩228,776 | ₩230,050 | ₩224,000 | ₩226,294 | -1.08% | 107.1만 |
|---|
| 2026.01.22 | ₩227,515 | ₩230,305 | ₩225,436 | ₩229,366 | +0.81% | 127.4만 |
|---|
| 2026.01.21 | ₩225,141 | ₩228,628 | ₩224,175 | ₩226,898 | +0.78% | 64.2만 |
|---|
| 2026.01.20 | ₩225,141 | ₩226,160 | ₩221,331 | ₩225,181 | +0.02% | 84만 |
|---|
| 2026.01.16 | ₩228,856 | ₩231,498 | ₩224,698 | ₩227,233 | -0.71% | 111만 |
|---|
| 2026.01.15 | ₩228,762 | ₩231,378 | ₩224,242 | ₩229,580 | +0.36% | 135만 |
|---|
| 2026.01.14 | ₩218,501 | ₩232,169 | ₩218,193 | ₩229,111 | +4.86% | 181.8만 |
|---|
| 2026.01.13 | ₩219,641 | ₩220,339 | ₩213,739 | ₩217,871 | -0.81% | 103.6만 |
|---|
| 2026.01.12 | ₩218,139 | ₩220,500 | ₩215,403 | ₩219,547 | +0.65% | 90.4만 |
|---|
| 2026.01.09 | ₩216,368 | ₩222,176 | ₩214,477 | ₩216,127 | -0.11% | 122.3만 |
|---|
| 2026.01.08 | ₩226,831 | ₩229,433 | ₩210,520 | ₩214,947 | -5.24% | 234.3만 |
|---|
| 2026.01.07 | ₩225,905 | ₩231,177 | ₩224,685 | ₩227,179 | +0.56% | 165.6만 |
|---|
| 2026.01.06 | ₩232,048 | ₩233,524 | ₩218,099 | ₩223,987 | -3.47% | 268.5만 |
|---|
| 2026.01.05 | ₩231,713 | ₩235,804 | ₩229,554 | ₩233,913 | +0.95% | 134.9만 |
|---|
| 2026.01.02 | ₩227,354 | ₩233,537 | ₩227,032 | ₩232,250 | +2.15% | 82.2만 |
|---|
| 2025.12.31 | ₩229,124 | ₩229,124 | ₩227,300 | ₩228,024 | -0.48% | 32.3만 |
|---|
| 2025.12.30 | ₩228,843 | ₩230,251 | ₩227,340 | ₩229,124 | +0.12% | 66.9만 |
|---|
| 2025.12.29 | ₩228,708 | ₩230,506 | ₩227,166 | ₩228,695 | -0.01% | 52.4만 |
|---|
| 2025.12.26 | ₩229,272 | ₩229,272 | ₩226,978 | ₩228,668 | -0.26% | 25.5만 |
|---|
| 2025.12.24 | ₩228,185 | ₩231,633 | ₩227,354 | ₩229,097 | +0.40% | 31.3만 |
|---|
| 2025.12.23 | ₩226,509 | ₩228,319 | ₩226,066 | ₩227,314 | +0.36% | 46.8만 |
|---|
| 2025.12.22 | ₩222,203 | ₩229,996 | ₩222,203 | ₩227,582 | +2.42% | 81.5만 |
|---|
| 2025.12.19 | ₩222,820 | ₩226,106 | ₩221,653 | ₩223,987 | +0.52% | 206.3만 |
|---|
| 2025.12.18 | ₩221,559 | ₩223,558 | ₩220,500 | ₩222,659 | +0.50% | 123만 |
|---|
| 2025.12.17 | ₩228,534 | ₩230,707 | ₩221,023 | ₩221,210 | -3.20% | 111.9만 |
|---|
| 2025.12.16 | ₩226,160 | ₩228,346 | ₩224,711 | ₩227,662 | +0.66% | 98.2만 |
|---|
| 2025.12.15 | ₩224,832 | ₩228,534 | ₩223,759 | ₩227,394 | +1.14% | 97.9만 |
|---|
| 2025.12.12 | ₩221,170 | ₩225,744 | ₩219,668 | ₩224,671 | +1.58% | 66.4만 |
|---|
| 2025.12.11 | ₩221,479 | ₩226,267 | ₩220,178 | ₩221,170 | -0.14% | 114.2만 |
|---|
| 2025.12.10 | ₩221,787 | ₩222,780 | ₩215,953 | ₩221,278 | -0.23% | 138.8만 |
|---|
| 2025.12.09 | ₩226,388 | ₩228,091 | ₩217,066 | ₩217,643 | -3.86% | 117.6만 |
|---|
| 2025.12.08 | ₩227,917 | ₩229,191 | ₩225,972 | ₩226,603 | -0.58% | 86.6만 |
|---|
| 2025.12.05 | ₩226,187 | ₩230,050 | ₩224,483 | ₩227,622 | +0.63% | 91만 |
|---|
| 2025.12.04 | ₩223,169 | ₩224,403 | ₩220,567 | ₩223,880 | +0.32% | 84.5만 |
|---|
| 2025.12.03 | ₩223,974 | ₩227,018 | ₩222,780 | ₩224,135 | +0.07% | 93.6만 |
|---|
| 2025.12.02 | ₩232,142 | ₩232,853 | ₩223,383 | ₩223,611 | -3.67% | 145.2만 |
|---|
| 2025.12.01 | ₩233,698 | ₩235,469 | ₩228,789 | ₩230,868 | -1.21% | 152.5만 |
|---|
| 2025.11.28 | ₩236,783 | ₩238,353 | ₩234,811 | ₩236,783 | 0.00% | 33.1만 |
|---|
| 2025.11.26 | ₩243,597 | ₩243,597 | ₩236,958 | ₩237,306 | -2.58% | 90.9만 |
|---|
| 2025.11.25 | ₩243,101 | ₩245,126 | ₩238,768 | ₩241,505 | -0.66% | 112.8만 |
|---|
| 2025.11.24 | ₩234,583 | ₩244,482 | ₩230,962 | ₩242,645 | +3.44% | 204.3만 |
|---|
| 2025.11.21 | ₩235,482 | ₩238,487 | ₩233,028 | ₩237,320 | +0.78% | 101.7만 |
|---|
| 2025.11.20 | ₩236,448 | ₩240,110 | ₩234,034 | ₩235,724 | -0.31% | 166.5만 |
|---|
| 2025.11.19 | ₩241,974 | ₩241,974 | ₩234,409 | ₩236,180 | -2.39% | 184.1만 |
|---|
| 2025.11.18 | ₩228,145 | ₩245,448 | ₩227,850 | ₩242,135 | +6.13% | 477.7만 |
|---|
| 2025.11.17 | ₩225,342 | ₩231,928 | ₩218,099 | ₩228,145 | +1.24% | 671.9만 |
|---|
| 2025.11.14 | ₩189,072 | ₩191,594 | ₩186,806 | ₩189,220 | +0.08% | 81.2만 |
|---|
| 2025.11.13 | ₩183,385 | ₩190,239 | ₩183,171 | ₩190,078 | +3.65% | 85.9만 |
|---|
| 2025.11.12 | ₩184,163 | ₩188,697 | ₩182,782 | ₩183,372 | -0.43% | 98.1만 |
|---|
| 2025.11.11 | ₩178,664 | ₩186,430 | ₩177,188 | ₩183,908 | +2.94% | 101.1만 |
|---|
| 2025.11.10 | ₩178,986 | ₩180,595 | ₩177,188 | ₩178,650 | -0.19% | 141.2만 |
|---|
| 2025.11.07 | ₩178,664 | ₩178,717 | ₩172,762 | ₩175,928 | -1.53% | 104.2만 |
|---|
| 2025.11.06 | ₩190,789 | ₩194,451 | ₩175,431 | ₩179,804 | -5.76% | 113.6만 |
|---|
| 2025.11.05 | ₩183,184 | ₩187,503 | ₩179,066 | ₩184,056 | +0.48% | 96.1만 |
|---|
| 2025.11.04 | ₩183,157 | ₩186,537 | ₩182,420 | ₩184,861 | +0.93% | 49.4만 |
|---|
| 2025.11.03 | ₩184,069 | ₩185,706 | ₩183,318 | ₩185,612 | +0.84% | 54.7만 |
|---|
| 2025.10.31 | ₩183,466 | ₩185,518 | ₩181,937 | ₩184,619 | +0.63% | 52.5만 |
|---|
| 2025.10.30 | ₩182,473 | ₩186,162 | ₩179,737 | ₩182,822 | +0.19% | 62.7만 |
|---|
| 2025.10.29 | ₩184,539 | ₩184,539 | ₩178,999 | ₩182,057 | -1.34% | 106.8만 |
|---|
| 2025.10.28 | ₩186,940 | ₩187,423 | ₩184,338 | ₩185,277 | -0.89% | 35.1만 |
|---|
| 2025.10.27 | ₩187,785 | ₩187,785 | ₩182,929 | ₩186,886 | -0.48% | 56만 |
|---|
| 2025.10.24 | ₩186,336 | ₩186,980 | ₩185,049 | ₩185,813 | -0.28% | 51.2만 |
|---|
| 2025.10.23 | ₩185,840 | ₩187,128 | ₩183,989 | ₩185,344 | -0.27% | 53.1만 |
|---|
| 2025.10.22 | ₩185,008 | ₩187,449 | ₩183,037 | ₩185,800 | +0.43% | 60.5만 |
|---|
| 2025.10.21 | ₩181,118 | ₩187,114 | ₩179,858 | ₩184,432 | +1.83% | 113.8만 |
|---|
| 2025.10.20 | ₩184,002 | ₩184,284 | ₩180,609 | ₩180,877 | -1.70% | 49.9만 |
|---|
| 2025.10.17 | ₩180,300 | ₩183,238 | ₩178,946 | ₩182,500 | +1.22% | 36.8만 |
|---|
| 2025.10.16 | ₩182,460 | ₩184,338 | ₩179,361 | ₩180,072 | -1.31% | 63.8만 |
|---|
| 2025.10.15 | ₩179,053 | ₩183,104 | ₩178,141 | ₩182,151 | +1.73% | 61.5만 |
|---|
| 2025.10.14 | ₩179,938 | ₩182,500 | ₩177,604 | ₩179,482 | -0.25% | 58.6만 |
|---|
| 2025.10.13 | ₩182,191 | ₩182,755 | ₩179,039 | ₩181,266 | -0.51% | 36.9만 |
|---|
| 2025.10.10 | ₩186,055 | ₩186,443 | ₩181,454 | ₩181,655 | -2.36% | 48.8만 |
|---|