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 | ₩297,454 | ₩304,441 | ₩285,933 | ₩292,934 | -1.52% | 128.8만 |
| 2026.10.08 | ₩306,520 | ₩307,566 | ₩287,918 | ₩298,339 | -2.67% | 126.9만 |
| 2026.10.07 | ₩307,955 | ₩315,894 | ₩304,441 | ₩310,060 | +0.68% | 57.9만 |
| 2026.10.06 | ₩317,048 | ₩317,048 | ₩306,721 | ₩310,329 | -2.12% | 86.2만 |
| 2026.10.05 | ₩315,854 | ₩320,360 | ₩313,990 | ₩316,565 | +0.23% | 84.5만 |
| 2026.10.02 | ₩313,024 | ₩318,885 | ₩310,744 | ₩316,069 | +0.97% | 63.7만 |
| 2026.10.01 | ₩308,907 | ₩314,459 | ₩308,263 | ₩312,501 | +1.16% | 74.1만 |
| 2026.09.30 | ₩310,610 | ₩316,511 | ₩308,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,503 |
| -0.03% |
| 100.2만 |
| 2026.09.29 | ₩316,914 | ₩319,194 | ₩307,338 | ₩311,616 | -1.67% | 77.7만 |
|---|
| 2026.09.28 | ₩316,069 | ₩320,307 | ₩314,674 | ₩319,569 | +1.11% | 78.8만 |
|---|
| 2026.09.25 | ₩320,696 | ₩320,696 | ₩316,055 | ₩319,127 | -0.49% | 113만 |
|---|
| 2026.09.24 | ₩316,270 | ₩317,209 | ₩311,147 | ₩316,887 | +0.20% | 55.1만 |
|---|
| 2026.09.23 | ₩320,884 | ₩323,660 | ₩310,597 | ₩315,009 | -1.83% | 79.2만 |
|---|
| 2026.09.22 | ₩324,572 | ₩326,181 | ₩321,581 | ₩322,640 | -0.60% | 48.2만 |
|---|
| 2026.09.21 | ₩323,043 | ₩327,898 | ₩319,905 | ₩323,834 | +0.24% | 49.9만 |
|---|
| 2026.09.18 | ₩327,978 | ₩327,978 | ₩320,508 | ₩322,868 | -1.56% | 221.5만 |
|---|
| 2026.09.17 | ₩330,714 | ₩331,680 | ₩326,664 | ₩327,026 | -1.12% | 57만 |
|---|
| 2026.09.16 | ₩325,806 | ₩327,723 | ₩324,236 | ₩326,691 | +0.27% | 60.2만 |
|---|
| 2026.09.15 | ₩331,009 | ₩331,009 | ₩321,661 | ₩322,989 | -2.42% | 70.3만 |
|---|
| 2026.09.14 | ₩332,176 | ₩333,209 | ₩328,126 | ₩329,749 | -0.73% | 46.5만 |
|---|
| 2026.09.11 | ₩328,045 | ₩330,902 | ₩327,294 | ₩329,655 | +0.49% | 42.3만 |
|---|
| 2026.09.10 | ₩323,137 | ₩327,858 | ₩320,924 | ₩322,520 | -0.19% | 103만 |
|---|
| 2026.09.09 | ₩319,703 | ₩323,807 | ₩316,511 | ₩323,633 | +1.23% | 42.5만 |
|---|
| 2026.09.08 | ₩321,876 | ₩328,193 | ₩320,682 | ₩321,970 | +0.03% | 46.8만 |
|---|
| 2026.09.04 | ₩329,923 | ₩333,946 | ₩328,246 | ₩331,009 | +0.33% | 32.2만 |
|---|
| 2026.09.03 | ₩331,157 | ₩333,826 | ₩324,384 | ₩332,029 | +0.26% | 50.8만 |
|---|
| 2026.09.02 | ₩327,241 | ₩332,699 | ₩323,244 | ₩329,346 | +0.64% | 115.6만 |
|---|
| 2026.09.01 | ₩335,462 | ₩338,640 | ₩325,926 | ₩326,852 | -2.57% | 107.3만 |
|---|
| 2026.08.31 | ₩323,740 | ₩338,935 | ₩323,740 | ₩336,199 | +3.85% | 122.1만 |
|---|
| 2026.08.28 | ₩334,590 | ₩336,146 | ₩327,898 | ₩327,965 | -1.98% | 119.3만 |
|---|
| 2026.08.27 | ₩335,288 | ₩339,110 | ₩331,251 | ₩336,763 | +0.44% | 474만 |
|---|
| 2026.08.26 | ₩345,212 | ₩348,471 | ₩333,303 | ₩334,335 | -3.15% | 237.3만 |
|---|
| 2026.08.25 | ₩343,817 | ₩357,256 | ₩341,443 | ₩349,007 | +1.51% | 156만 |
|---|
| 2026.08.24 | ₩340,196 | ₩341,591 | ₩335,878 | ₩341,282 | +0.32% | 42만 |
|---|
| 2026.08.21 | ₩333,611 | ₩343,133 | ₩333,343 | ₩341,028 | +2.22% | 51.7만 |
|---|
| 2026.08.20 | ₩334,751 | ₩341,899 | ₩329,601 | ₩333,544 | -0.36% | 44만 |
|---|
| 2026.08.19 | ₩342,865 | ₩344,568 | ₩336,977 | ₩338,184 | -1.37% | 55만 |
|---|
| 2026.08.18 | ₩333,584 | ₩343,884 | ₩333,584 | ₩339,405 | +1.74% | 45.9만 |
|---|
| 2026.08.17 | ₩327,241 | ₩333,303 | ₩326,114 | ₩333,088 | +1.79% | 50.5만 |
|---|
| 2026.08.14 | ₩326,691 | ₩329,051 | ₩322,721 | ₩328,528 | +0.56% | 54.2만 |
|---|
| 2026.08.13 | ₩337,138 | ₩337,138 | ₩326,892 | ₩329,722 | -2.20% | 46.8만 |
|---|
| 2026.08.12 | ₩330,433 | ₩337,863 | ₩327,710 | ₩333,879 | +1.04% | 55.4만 |
|---|
| 2026.08.11 | ₩344,890 | ₩344,890 | ₩330,567 | ₩332,578 | -3.57% | 128.8만 |
|---|
| 2026.08.10 | ₩344,609 | ₩350,416 | ₩342,717 | ₩344,032 | -0.17% | 89.7만 |
|---|
| 2026.08.07 | ₩345,333 | ₩346,526 | ₩341,577 | ₩344,085 | -0.36% | 97.1만 |
|---|
| 2026.08.06 | ₩351,971 | ₩354,104 | ₩342,919 | ₩344,206 | -2.21% | 80.5만 |
|---|
| 2026.08.05 | ₩352,588 | ₩355,472 | ₩346,888 | ₩350,805 | -0.51% | 71.5만 |
|---|
| 2026.08.04 | ₩342,516 | ₩351,381 | ₩331,827 | ₩350,872 | +2.44% | 189.5만 |
|---|
| 2026.08.03 | ₩342,288 | ₩342,288 | ₩333,209 | ₩337,407 | -1.43% | 149.3만 |
|---|
| 2026.07.31 | ₩346,137 | ₩347,438 | ₩336,240 | ₩339,123 | -2.03% | 57.3만 |
|---|
| 2026.07.30 | ₩341,752 | ₩348,364 | ₩338,225 | ₩346,526 | +1.40% | 72.9만 |
|---|
| 2026.07.29 | ₩345,024 | ₩347,827 | ₩341,081 | ₩343,294 | -0.50% | 62.3만 |
|---|
| 2026.07.28 | ₩348,337 | ₩350,442 | ₩343,053 | ₩344,568 | -1.08% | 94.5만 |
|---|
| 2026.07.27 | ₩341,712 | ₩344,676 | ₩338,090 | ₩342,570 | +0.25% | 77.2만 |
|---|
| 2026.07.24 | ₩343,106 | ₩344,340 | ₩335,650 | ₩340,478 | -0.77% | 53.8만 |
|---|
| 2026.07.23 | ₩333,115 | ₩341,993 | ₩333,115 | ₩341,819 | +2.61% | 52.8만 |
|---|
| 2026.07.22 | ₩340,250 | ₩342,235 | ₩334,322 | ₩335,837 | -1.30% | 52.1만 |
|---|
| 2026.07.21 | ₩328,112 | ₩342,261 | ₩324,706 | ₩340,947 | +3.91% | 81만 |
|---|
| 2026.07.20 | ₩331,975 | ₩335,100 | ₩326,369 | ₩326,530 | -1.64% | 67.6만 |
|---|
| 2026.07.17 | ₩324,035 | ₩334,617 | ₩319,301 | ₩331,975 | +2.45% | 50.4만 |
|---|
| 2026.07.16 | ₩319,918 | ₩326,181 | ₩319,194 | ₩324,800 | +1.53% | 43.1만 |
|---|
| 2026.07.15 | ₩316,538 | ₩323,123 | ₩313,105 | ₩320,964 | +1.40% | 61.1만 |
|---|
| 2026.07.14 | ₩318,040 | ₩320,106 | ₩315,237 | ₩319,261 | +0.38% | 74.7만 |
|---|
| 2026.07.13 | ₩324,585 | ₩329,065 | ₩316,444 | ₩317,812 | -2.09% | 83.8만 |
|---|
| 2026.07.10 | ₩329,453 | ₩331,613 | ₩319,757 | ₩326,999 | -0.74% | 63.1만 |
|---|
| 2026.07.09 | ₩332,927 | ₩335,945 | ₩330,500 | ₩331,143 | -0.54% | 71.4만 |
|---|
| 2026.07.08 | ₩331,935 | ₩333,504 | ₩325,913 | ₩332,940 | +0.30% | 85.6만 |
|---|
| 2026.07.07 | ₩327,804 | ₩334,805 | ₩320,428 | ₩332,230 | +1.35% | 105.6만 |
|---|
| 2026.07.06 | ₩327,871 | ₩330,017 | ₩324,317 | ₩327,469 | -0.12% | 86.2만 |
|---|
| 2026.07.02 | ₩321,889 | ₩326,986 | ₩314,312 | ₩326,530 | +1.44% | 76.7만 |
|---|
| 2026.07.01 | ₩322,506 | ₩323,982 | ₩314,996 | ₩318,537 | -1.23% | 87.5만 |
|---|
| 2026.06.30 | ₩318,899 | ₩324,317 | ₩314,030 | ₩323,177 | +1.34% | 100.1만 |
|---|
| 2026.06.29 | ₩310,396 | ₩319,502 | ₩308,800 | ₩318,818 | +2.71% | 97.5만 |
|---|
| 2026.06.26 | ₩303,368 | ₩309,993 | ₩303,368 | ₩308,491 | +1.69% | 84.6만 |
|---|
| 2026.06.25 | ₩308,491 | ₩312,488 | ₩301,692 | ₩303,368 | -1.66% | 68만 |
|---|
| 2026.06.24 | ₩308,143 | ₩313,936 | ₩306,185 | ₩308,263 | +0.04% | 72만 |
|---|
| 2026.06.23 | ₩302,121 | ₩309,725 | ₩298,983 | ₩308,800 | +2.21% | 86.3만 |
|---|
| 2026.06.22 | ₩303,314 | ₩305,594 | ₩300,780 | ₩302,993 | -0.11% | 98만 |
|---|
| 2026.06.18 | ₩305,071 | ₩305,782 | ₩296,045 | ₩301,303 | -1.24% | 190.7만 |
|---|
| 2026.06.17 | ₩307,673 | ₩307,673 | ₩301,236 | ₩304,347 | -1.08% | 68만 |
|---|
| 2026.06.16 | ₩309,631 | ₩310,852 | ₩302,496 | ₩304,280 | -1.73% | 77만 |
|---|
| 2026.06.15 | ₩309,202 | ₩310,342 | ₩306,278 | ₩309,256 | +0.02% | 69.1만 |
|---|
| 2026.06.12 | ₩315,760 | ₩317,102 | ₩308,532 | ₩309,216 | -2.07% | 63.6만 |
|---|
| 2026.06.11 | ₩312,823 | ₩317,464 | ₩310,463 | ₩316,739 | +1.25% | 95.4만 |
|---|
| 2026.06.10 | ₩310,624 | ₩315,841 | ₩303,261 | ₩307,968 | -0.85% | 95.5만 |
|---|
| 2026.06.09 | ₩317,692 | ₩320,749 | ₩306,480 | ₩307,378 | -3.25% | 72.8만 |
|---|
| 2026.06.08 | ₩317,785 | ₩321,366 | ₩309,873 | ₩311,200 | -2.07% | 120.9만 |
|---|
| 2026.06.05 | ₩324,491 | ₩324,545 | ₩316,659 | ₩319,958 | -1.40% | 67.8만 |
|---|
| 2026.06.04 | ₩313,159 | ₩322,265 | ₩312,260 | ₩321,956 | +2.81% | 129.7만 |
|---|
| 2026.06.03 | ₩303,247 | ₩310,463 | ₩301,745 | ₩309,712 | +2.13% | 91.1만 |
|---|
| 2026.06.02 | ₩311,026 | ₩312,072 | ₩300,726 | ₩303,261 | -2.50% | 136.5만 |
|---|
| 2026.06.01 | ₩314,057 | ₩317,785 | ₩309,296 | ₩312,005 | -0.65% | 94.6만 |
|---|
| 2026.05.29 | ₩315,653 | ₩323,204 | ₩311,670 | ₩317,169 | +0.48% | 176.6만 |
|---|
| 2026.05.28 | ₩319,489 | ₩321,635 | ₩312,998 | ₩315,680 | -1.19% | 66.8만 |
|---|
| 2026.05.27 | ₩323,338 | ₩323,338 | ₩317,450 | ₩318,604 | -1.46% | 61.5만 |
|---|
| 2026.05.26 | ₩322,815 | ₩324,558 | ₩316,578 | ₩318,402 | -1.37% | 66만 |
|---|
| 2026.05.22 | ₩325,806 | ₩326,329 | ₩320,803 | ₩321,648 | -1.28% | 55만 |
|---|
| 2026.05.21 | ₩324,317 | ₩324,317 | ₩316,900 | ₩321,071 | -1.00% | 59.6만 |
|---|
| 2026.05.20 | ₩321,568 | ₩324,800 | ₩316,498 | ₩320,548 | -0.32% | 83.5만 |
|---|
| 2026.05.19 | ₩314,111 | ₩319,931 | ₩311,214 | ₩318,456 | +1.38% | 126.8만 |
|---|
| 2026.05.18 | ₩307,070 | ₩310,382 | ₩305,299 | ₩307,861 | +0.26% | 68.6만 |
|---|
| 2026.05.15 | ₩307,217 | ₩309,564 | ₩301,759 | ₩306,815 | -0.13% | 134.6만 |
|---|
| 2026.05.14 | ₩312,273 | ₩313,762 | ₩307,901 | ₩309,873 | -0.77% | 69.6만 |
|---|
| 2026.05.13 | ₩306,828 | ₩315,170 | ₩305,353 | ₩311,589 | +1.55% | 91.8만 |
|---|
| 2026.05.12 | ₩302,161 | ₩307,392 | ₩300,216 | ₩305,568 | +1.13% | 80.8만 |
|---|
| 2026.05.11 | ₩304,428 | ₩308,746 | ₩296,783 | ₩299,895 | -1.49% | 99.8만 |
|---|
| 2026.05.08 | ₩306,761 | ₩308,465 | ₩299,532 | ₩302,818 | -1.29% | 74.1만 |
|---|
| 2026.05.07 | ₩300,954 | ₩307,123 | ₩297,521 | ₩304,387 | +1.14% | 113만 |
|---|
| 2026.05.06 | ₩305,621 | ₩309,001 | ₩296,796 | ₩306,547 | +0.30% | 214.8만 |
|---|
| 2026.05.05 | ₩281,253 | ₩285,088 | ₩279,509 | ₩284,672 | +1.22% | 121.5만 |
|---|
| 2026.05.04 | ₩273,514 | ₩279,670 | ₩272,334 | ₩279,040 | +2.02% | 95만 |
|---|
| 2026.05.01 | ₩274,265 | ₩274,922 | ₩270,577 | ₩271,878 | -0.87% | 57.2만 |
|---|
| 2026.04.30 | ₩270,926 | ₩273,595 | ₩269,585 | ₩272,280 | +0.50% | 54.3만 |
|---|
| 2026.04.29 | ₩271,409 | ₩275,164 | ₩266,460 | ₩268,123 | -1.21% | 59.4만 |
|---|
| 2026.04.28 | ₩271,167 | ₩273,970 | ₩268,632 | ₩273,568 | +0.89% | 59.1만 |
|---|
| 2026.04.27 | ₩265,762 | ₩274,292 | ₩265,762 | ₩269,866 | +1.54% | 131.1만 |
|---|
| 2026.04.24 | ₩268,565 | ₩270,121 | ₩261,216 | ₩263,563 | -1.86% | 73.4만 |
|---|
| 2026.04.23 | ₩273,393 | ₩276,036 | ₩265,816 | ₩268,176 | -1.91% | 107.5만 |
|---|
| 2026.04.22 | ₩269,222 | ₩271,797 | ₩266,594 | ₩271,449 | +0.83% | 105.3만 |
|---|
| 2026.04.21 | ₩272,294 | ₩273,621 | ₩265,548 | ₩266,929 | -1.97% | 99.1만 |
|---|
| 2026.04.20 | ₩276,733 | ₩278,262 | ₩271,006 | ₩271,663 | -1.83% | 77.8만 |
|---|
| 2026.04.17 | ₩265,722 | ₩273,769 | ₩265,119 | ₩272,817 | +2.67% | 63.5만 |
|---|
| 2026.04.16 | ₩266,835 | ₩268,230 | ₩264,609 | ₩265,320 | -0.57% | 230.3만 |
|---|
| 2026.04.15 | ₩270,912 | ₩271,690 | ₩266,822 | ₩267,331 | -1.32% | 65.8만 |
|---|
| 2026.04.14 | ₩261,860 | ₩269,692 | ₩261,860 | ₩269,652 | +2.98% | 97.1만 |
|---|
| 2026.04.13 | ₩260,988 | ₩263,295 | ₩259,097 | ₩261,940 | +0.36% | 97.6만 |
|---|
| 2026.04.10 | ₩267,828 | ₩268,230 | ₩257,930 | ₩260,451 | -2.75% | 90.4만 |
|---|
| 2026.04.09 | ₩260,800 | ₩268,552 | ₩260,223 | ₩265,735 | +1.89% | 94.7만 |
|---|
| 2026.04.08 | ₩260,264 | ₩263,536 | ₩256,642 | ₩262,772 | +0.96% | 101.7만 |
|---|
| 2026.04.07 | ₩250,715 | ₩256,696 | ₩248,743 | ₩256,079 | +2.14% | 80.2만 |
|---|
| 2026.04.06 | ₩250,728 | ₩252,659 | ₩247,013 | ₩250,594 | -0.05% | 121.8만 |
|---|
| 2026.04.02 | ₩249,615 | ₩252,686 | ₩248,113 | ₩250,728 | +0.45% | 69.6만 |
|---|
| 2026.04.01 | ₩255,033 | ₩257,501 | ₩252,096 | ₩252,498 | -0.99% | 68.7만 |
|---|
| 2026.03.31 | ₩248,113 | ₩255,623 | ₩247,710 | ₩253,544 | +2.19% | 93.6만 |
|---|
| 2026.03.30 | ₩247,254 | ₩247,898 | ₩244,076 | ₩245,632 | -0.66% | 47.9만 |
|---|
| 2026.03.27 | ₩253,826 | ₩253,826 | ₩244,827 | ₩245,015 | -3.47% | 82.7만 |
|---|
| 2026.03.26 | ₩251,010 | ₩256,535 | ₩249,052 | ₩253,679 | +1.06% | 83.7만 |
|---|
| 2026.03.25 | ₩250,406 | ₩254,014 | ₩249,454 | ₩253,585 | +1.27% | 83.3만 |
|---|
| 2026.03.24 | ₩243,781 | ₩248,207 | ₩242,319 | ₩248,126 | +1.78% | 147.7만 |
|---|
| 2026.03.23 | ₩244,089 | ₩247,415 | ₩242,748 | ₩244,518 | +0.18% | 74.5만 |
|---|
| 2026.03.20 | ₩243,995 | ₩246,772 | ₩240,280 | ₩242,239 | -0.72% | 107.7만 |
|---|
| 2026.03.19 | ₩242,373 | ₩246,114 | ₩239,261 | ₩243,821 | +0.60% | 60.3만 |
|---|
| 2026.03.18 | ₩245,042 | ₩245,042 | ₩239,154 | ₩242,011 | -1.24% | 62.3만 |
|---|
| 2026.03.17 | ₩245,216 | ₩247,697 | ₩242,668 | ₩243,244 | -0.80% | 90.4만 |
|---|
| 2026.03.16 | ₩241,045 | ₩245,404 | ₩240,589 | ₩244,116 | +1.27% | 54.4만 |
|---|
| 2026.03.13 | ₩243,499 | ₩246,637 | ₩238,161 | ₩239,462 | -1.66% | 82.8만 |
|---|
| 2026.03.12 | ₩248,059 | ₩248,140 | ₩240,106 | ₩241,836 | -2.51% | 83.2만 |
|---|
| 2026.03.11 | ₩248,475 | ₩249,454 | ₩242,507 | ₩248,689 | +0.09% | 62.6만 |
|---|
| 2026.03.10 | ₩249,521 | ₩252,968 | ₩247,174 | ₩249,360 | -0.06% | 113.5만 |
|---|
| 2026.03.09 | ₩241,246 | ₩249,749 | ₩240,482 | ₩248,649 | +3.07% | 71.5만 |
|---|
| 2026.03.06 | ₩240,991 | ₩246,034 | ₩236,941 | ₩244,103 | +1.29% | 98.3만 |
|---|
| 2026.03.05 | ₩250,808 | ₩253,504 | ₩245,363 | ₩246,275 | -1.81% | 80.2만 |
|---|
| 2026.03.04 | ₩250,701 | ₩255,717 | ₩246,973 | ₩253,062 | +0.94% | 88.5만 |
|---|
| 2026.03.03 | ₩249,615 | ₩253,142 | ₩248,327 | ₩250,352 | +0.30% | 62.5만 |
|---|
| 2026.03.02 | ₩254,711 | ₩256,884 | ₩250,057 | ₩255,435 | +0.28% | 72.8만 |
|---|
| 2026.02.27 | ₩254,376 | ₩258,440 | ₩251,935 | ₩254,845 | +0.18% | 75.8만 |
|---|
| 2026.02.26 | ₩261,618 | ₩265,548 | ₩252,539 | ₩253,437 | -3.13% | 185.1만 |
|---|
| 2026.02.25 | ₩241,407 | ₩264,837 | ₩238,725 | ₩263,979 | +9.35% | 559.5만 |
|---|
| 2026.02.24 | ₩231,509 | ₩233,280 | ₩230,101 | ₩233,132 | +0.70% | 98.5만 |
|---|
| 2026.02.23 | ₩227,781 | ₩233,360 | ₩227,137 | ₩232,354 | +2.01% | 126.5만 |
|---|
| 2026.02.20 | ₩227,110 | ₩231,295 | ₩226,064 | ₩230,933 | +1.68% | 131만 |
|---|
| 2026.02.19 | ₩225,984 | ₩228,679 | ₩224,441 | ₩227,446 | +0.65% | 93.5만 |
|---|
| 2026.02.18 | ₩225,273 | ₩226,829 | ₩223,489 | ₩226,279 | +0.45% | 68.8만 |
|---|
| 2026.02.17 | ₩222,336 | ₩225,876 | ₩221,773 | ₩225,286 | +1.33% | 55.2만 |
|---|
| 2026.02.13 | ₩224,093 | ₩226,560 | ₩222,121 | ₩223,047 | -0.47% | 47.8만 |
|---|
| 2026.02.12 | ₩221,960 | ₩225,568 | ₩221,397 | ₩223,020 | +0.48% | 93.2만 |
|---|
| 2026.02.11 | ₩221,397 | ₩223,167 | ₩216,435 | ₩222,953 | +0.70% | 52.2만 |
|---|
| 2026.02.10 | ₩220,096 | ₩224,951 | ₩218,835 | ₩222,135 | +0.93% | 93.1만 |
|---|
| 2026.02.09 | ₩221,799 | ₩223,865 | ₩219,506 | ₩221,290 | -0.23% | 68만 |
|---|
| 2026.02.06 | ₩220,163 | ₩223,462 | ₩220,163 | ₩221,960 | +0.82% | 70.3만 |
|---|
| 2026.02.05 | ₩224,549 | ₩225,944 | ₩217,588 | ₩218,809 | -2.56% | 62.8만 |
|---|
| 2026.02.04 | ₩223,972 | ₩225,769 | ₩220,619 | ₩222,255 | -0.77% | 58.8만 |
|---|
| 2026.02.03 | ₩222,953 | ₩227,338 | ₩221,491 | ₩223,757 | +0.36% | 46.2만 |
|---|
| 2026.02.02 | ₩221,115 | ₩226,400 | ₩221,008 | ₩224,361 | +1.47% | 78.7만 |
|---|
| 2026.01.30 | ₩219,922 | ₩221,397 | ₩218,178 | ₩220,606 | +0.31% | 129.2만 |
|---|
| 2026.01.29 | ₩222,041 | ₩224,334 | ₩218,393 | ₩219,922 | -0.95% | 82.4만 |
|---|
| 2026.01.28 | ₩224,428 | ₩225,380 | ₩220,338 | ₩221,840 | -1.15% | 89.3만 |
|---|
| 2026.01.27 | ₩223,892 | ₩227,821 | ₩220,485 | ₩225,112 | +0.55% | 54.5만 |
|---|
| 2026.01.26 | ₩226,064 | ₩229,645 | ₩222,845 | ₩223,100 | -1.31% | 55.1만 |
|---|
| 2026.01.23 | ₩228,747 | ₩230,021 | ₩223,972 | ₩226,265 | -1.08% | 107.1만 |
|---|
| 2026.01.22 | ₩227,486 | ₩230,275 | ₩225,407 | ₩229,337 | +0.81% | 127.4만 |
|---|
| 2026.01.21 | ₩225,112 | ₩228,599 | ₩224,146 | ₩226,869 | +0.78% | 64.2만 |
|---|
| 2026.01.20 | ₩225,112 | ₩226,131 | ₩221,303 | ₩225,152 | +0.02% | 84만 |
|---|
| 2026.01.16 | ₩228,827 | ₩231,469 | ₩224,669 | ₩227,204 | -0.71% | 111만 |
|---|
| 2026.01.15 | ₩228,733 | ₩231,348 | ₩224,213 | ₩229,551 | +0.36% | 135만 |
|---|
| 2026.01.14 | ₩218,473 | ₩232,140 | ₩218,165 | ₩229,082 | +4.86% | 181.8만 |
|---|
| 2026.01.13 | ₩219,613 | ₩220,311 | ₩213,712 | ₩217,843 | -0.81% | 103.6만 |
|---|
| 2026.01.12 | ₩218,111 | ₩220,472 | ₩215,375 | ₩219,519 | +0.65% | 90.4만 |
|---|
| 2026.01.09 | ₩216,341 | ₩222,148 | ₩214,450 | ₩216,100 | -0.11% | 122.3만 |
|---|
| 2026.01.08 | ₩226,802 | ₩229,404 | ₩210,493 | ₩214,919 | -5.24% | 234.3만 |
|---|
| 2026.01.07 | ₩225,876 | ₩231,147 | ₩224,656 | ₩227,151 | +0.56% | 165.6만 |
|---|
| 2026.01.06 | ₩232,019 | ₩233,494 | ₩218,071 | ₩223,959 | -3.47% | 268.5만 |
|---|
| 2026.01.05 | ₩231,684 | ₩235,774 | ₩229,524 | ₩233,883 | +0.95% | 134.9만 |
|---|
| 2026.01.02 | ₩227,325 | ₩233,508 | ₩227,003 | ₩232,220 | +2.15% | 82.2만 |
|---|
| 2025.12.31 | ₩229,095 | ₩229,095 | ₩227,271 | ₩227,996 | -0.48% | 32.3만 |
|---|
| 2025.12.30 | ₩228,814 | ₩230,222 | ₩227,312 | ₩229,095 | +0.12% | 66.9만 |
|---|
| 2025.12.29 | ₩228,679 | ₩230,477 | ₩227,137 | ₩228,666 | -0.01% | 52.4만 |
|---|
| 2025.12.26 | ₩229,243 | ₩229,243 | ₩226,949 | ₩228,639 | -0.26% | 25.5만 |
|---|
| 2025.12.24 | ₩228,156 | ₩231,603 | ₩227,325 | ₩229,068 | +0.40% | 31.3만 |
|---|
| 2025.12.23 | ₩226,480 | ₩228,291 | ₩226,037 | ₩227,285 | +0.36% | 46.8만 |
|---|
| 2025.12.22 | ₩222,175 | ₩229,967 | ₩222,175 | ₩227,553 | +2.42% | 81.5만 |
|---|
| 2025.12.19 | ₩222,792 | ₩226,078 | ₩221,625 | ₩223,959 | +0.52% | 206.3만 |
|---|
| 2025.12.18 | ₩221,531 | ₩223,529 | ₩220,472 | ₩222,631 | +0.50% | 123만 |
|---|
| 2025.12.17 | ₩228,505 | ₩230,678 | ₩220,995 | ₩221,182 | -3.20% | 111.9만 |
|---|
| 2025.12.16 | ₩226,131 | ₩228,317 | ₩224,683 | ₩227,633 | +0.66% | 98.2만 |
|---|
| 2025.12.15 | ₩224,804 | ₩228,505 | ₩223,731 | ₩227,365 | +1.14% | 97.9만 |
|---|
| 2025.12.12 | ₩221,142 | ₩225,716 | ₩219,640 | ₩224,643 | +1.58% | 66.4만 |
|---|
| 2025.12.11 | ₩221,451 | ₩226,239 | ₩220,150 | ₩221,142 | -0.14% | 114.2만 |
|---|
| 2025.12.10 | ₩221,759 | ₩222,752 | ₩215,925 | ₩221,250 | -0.23% | 138.8만 |
|---|
| 2025.12.09 | ₩226,359 | ₩228,063 | ₩217,038 | ₩217,615 | -3.86% | 117.6만 |
|---|
| 2025.12.08 | ₩227,888 | ₩229,162 | ₩225,944 | ₩226,574 | -0.58% | 86.6만 |
|---|
| 2025.12.05 | ₩226,158 | ₩230,021 | ₩224,455 | ₩227,593 | +0.63% | 91만 |
|---|
| 2025.12.04 | ₩223,141 | ₩224,374 | ₩220,539 | ₩223,851 | +0.32% | 84.5만 |
|---|
| 2025.12.03 | ₩223,945 | ₩226,990 | ₩222,752 | ₩224,106 | +0.07% | 93.6만 |
|---|
| 2025.12.02 | ₩232,113 | ₩232,824 | ₩223,355 | ₩223,583 | -3.67% | 145.2만 |
|---|
| 2025.12.01 | ₩233,669 | ₩235,439 | ₩228,760 | ₩230,839 | -1.21% | 152.5만 |
|---|
| 2025.11.28 | ₩236,753 | ₩238,322 | ₩234,782 | ₩236,753 | 0.00% | 33.1만 |
|---|
| 2025.11.26 | ₩243,566 | ₩243,566 | ₩236,928 | ₩237,276 | -2.58% | 90.9만 |
|---|
| 2025.11.25 | ₩243,070 | ₩245,095 | ₩238,738 | ₩241,474 | -0.66% | 112.8만 |
|---|
| 2025.11.24 | ₩234,554 | ₩244,451 | ₩230,933 | ₩242,614 | +3.44% | 204.3만 |
|---|
| 2025.11.21 | ₩235,452 | ₩238,456 | ₩232,998 | ₩237,290 | +0.78% | 101.7만 |
|---|
| 2025.11.20 | ₩236,418 | ₩240,079 | ₩234,004 | ₩235,694 | -0.31% | 166.5만 |
|---|
| 2025.11.19 | ₩241,943 | ₩241,943 | ₩234,379 | ₩236,150 | -2.39% | 184.1만 |
|---|
| 2025.11.18 | ₩228,116 | ₩245,417 | ₩227,821 | ₩242,104 | +6.13% | 477.7만 |
|---|
| 2025.11.17 | ₩225,313 | ₩231,898 | ₩218,071 | ₩228,116 | +1.24% | 671.9만 |
|---|
| 2025.11.14 | ₩189,049 | ₩191,570 | ₩186,782 | ₩189,196 | +0.08% | 81.2만 |
|---|
| 2025.11.13 | ₩183,362 | ₩190,215 | ₩183,147 | ₩190,054 | +3.65% | 85.9만 |
|---|
| 2025.11.12 | ₩184,140 | ₩188,673 | ₩182,759 | ₩183,349 | -0.43% | 98.1만 |
|---|
| 2025.11.11 | ₩178,641 | ₩186,406 | ₩177,166 | ₩183,885 | +2.94% | 101.1만 |
|---|
| 2025.11.10 | ₩178,963 | ₩180,572 | ₩177,166 | ₩178,628 | -0.19% | 141.2만 |
|---|
| 2025.11.07 | ₩178,641 | ₩178,695 | ₩172,740 | ₩175,905 | -1.53% | 104.2만 |
|---|
| 2025.11.06 | ₩190,765 | ₩194,427 | ₩175,409 | ₩179,781 | -5.76% | 113.6만 |
|---|
| 2025.11.05 | ₩183,161 | ₩187,479 | ₩179,044 | ₩184,033 | +0.48% | 96.1만 |
|---|
| 2025.11.04 | ₩183,134 | ₩186,514 | ₩182,396 | ₩184,837 | +0.93% | 49.4만 |
|---|
| 2025.11.03 | ₩184,046 | ₩185,682 | ₩183,295 | ₩185,588 | +0.84% | 54.7만 |
|---|
| 2025.10.31 | ₩183,442 | ₩185,494 | ₩181,914 | ₩184,596 | +0.63% | 52.5만 |
|---|
| 2025.10.30 | ₩182,450 | ₩186,138 | ₩179,714 | ₩182,799 | +0.19% | 62.7만 |
|---|
| 2025.10.29 | ₩184,515 | ₩184,515 | ₩178,976 | ₩182,034 | -1.34% | 106.8만 |
|---|
| 2025.10.28 | ₩186,916 | ₩187,399 | ₩184,314 | ₩185,253 | -0.89% | 35.1만 |
|---|
| 2025.10.27 | ₩187,761 | ₩187,761 | ₩182,906 | ₩186,862 | -0.48% | 56만 |
|---|
| 2025.10.24 | ₩186,313 | ₩186,956 | ₩185,025 | ₩185,790 | -0.28% | 51.2만 |
|---|
| 2025.10.23 | ₩185,816 | ₩187,104 | ₩183,966 | ₩185,320 | -0.27% | 53.1만 |
|---|
| 2025.10.22 | ₩184,985 | ₩187,426 | ₩183,013 | ₩185,776 | +0.43% | 60.5만 |
|---|
| 2025.10.21 | ₩181,095 | ₩187,090 | ₩179,835 | ₩184,408 | +1.83% | 113.8만 |
|---|
| 2025.10.20 | ₩183,979 | ₩184,261 | ₩180,586 | ₩180,854 | -1.70% | 49.9만 |
|---|
| 2025.10.17 | ₩180,277 | ₩183,215 | ₩178,923 | ₩182,477 | +1.22% | 36.8만 |
|---|
| 2025.10.16 | ₩182,437 | ₩184,314 | ₩179,339 | ₩180,049 | -1.31% | 63.8만 |
|---|
| 2025.10.15 | ₩179,030 | ₩183,080 | ₩178,118 | ₩182,128 | +1.73% | 61.5만 |
|---|
| 2025.10.14 | ₩179,915 | ₩182,477 | ₩177,582 | ₩179,459 | -0.25% | 58.6만 |
|---|
| 2025.10.13 | ₩182,168 | ₩182,732 | ₩179,017 | ₩181,243 | -0.51% | 36.9만 |
|---|
| 2025.10.10 | ₩186,031 | ₩186,420 | ₩181,431 | ₩181,632 | -2.36% | 48.8만 |
|---|