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 | ₩297,438 | ₩304,425 | ₩285,918 | ₩292,919 | -1.52% | 128.8만 |
| 2026.10.08 | ₩306,504 | ₩307,550 | ₩287,903 | ₩298,323 | -2.67% | 126.9만 |
| 2026.10.07 | ₩307,939 | ₩315,878 | ₩304,425 | ₩310,044 | +0.68% | 57.9만 |
| 2026.10.06 | ₩317,031 | ₩317,031 | ₩306,705 | ₩310,313 | -2.12% | 86.2만 |
| 2026.10.05 | ₩315,838 | ₩320,344 | ₩313,974 | ₩316,549 | +0.23% | 84.5만 |
| 2026.10.02 | ₩313,008 | ₩318,869 | ₩310,728 | ₩316,052 | +0.97% | 63.7만 |
| 2026.10.01 | ₩308,891 | ₩314,443 | ₩308,247 | ₩312,485 | +1.16% | 74.1만 |
| 2026.09.30 | ₩310,594 | ₩316,495 | ₩308,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,487 |
| -0.03% |
| 100.2만 |
| 2026.09.29 | ₩316,897 | ₩319,177 | ₩307,322 | ₩311,600 | -1.67% | 77.7만 |
|---|
| 2026.09.28 | ₩316,052 | ₩320,290 | ₩314,658 | ₩319,553 | +1.11% | 78.8만 |
|---|
| 2026.09.25 | ₩320,679 | ₩320,679 | ₩316,039 | ₩319,110 | -0.49% | 113만 |
|---|
| 2026.09.24 | ₩316,253 | ₩317,192 | ₩311,131 | ₩316,870 | +0.20% | 55.1만 |
|---|
| 2026.09.23 | ₩320,867 | ₩323,643 | ₩310,581 | ₩314,993 | -1.83% | 79.2만 |
|---|
| 2026.09.22 | ₩324,555 | ₩326,164 | ₩321,564 | ₩322,624 | -0.60% | 48.2만 |
|---|
| 2026.09.21 | ₩323,026 | ₩327,881 | ₩319,888 | ₩323,817 | +0.24% | 49.9만 |
|---|
| 2026.09.18 | ₩327,961 | ₩327,961 | ₩320,491 | ₩322,852 | -1.56% | 221.5만 |
|---|
| 2026.09.17 | ₩330,697 | ₩331,662 | ₩326,647 | ₩327,009 | -1.12% | 57만 |
|---|
| 2026.09.16 | ₩325,789 | ₩327,706 | ₩324,219 | ₩326,674 | +0.27% | 60.2만 |
|---|
| 2026.09.15 | ₩330,992 | ₩330,992 | ₩321,645 | ₩322,972 | -2.42% | 70.3만 |
|---|
| 2026.09.14 | ₩332,159 | ₩333,191 | ₩328,109 | ₩329,731 | -0.73% | 46.5만 |
|---|
| 2026.09.11 | ₩328,028 | ₩330,885 | ₩327,277 | ₩329,637 | +0.49% | 42.3만 |
|---|
| 2026.09.10 | ₩323,120 | ₩327,840 | ₩320,907 | ₩322,503 | -0.19% | 103만 |
|---|
| 2026.09.09 | ₩319,687 | ₩323,790 | ₩316,495 | ₩323,616 | +1.23% | 42.5만 |
|---|
| 2026.09.08 | ₩321,859 | ₩328,176 | ₩320,666 | ₩321,953 | +0.03% | 46.8만 |
|---|
| 2026.09.04 | ₩329,906 | ₩333,929 | ₩328,229 | ₩330,992 | +0.33% | 32.2만 |
|---|
| 2026.09.03 | ₩331,139 | ₩333,808 | ₩324,367 | ₩332,011 | +0.26% | 50.8만 |
|---|
| 2026.09.02 | ₩327,224 | ₩332,682 | ₩323,227 | ₩329,329 | +0.64% | 115.6만 |
|---|
| 2026.09.01 | ₩335,444 | ₩338,623 | ₩325,909 | ₩326,835 | -2.57% | 107.3만 |
|---|
| 2026.08.31 | ₩323,723 | ₩338,918 | ₩323,723 | ₩336,182 | +3.85% | 122.1만 |
|---|
| 2026.08.28 | ₩334,573 | ₩336,128 | ₩327,881 | ₩327,948 | -1.98% | 119.3만 |
|---|
| 2026.08.27 | ₩335,270 | ₩339,092 | ₩331,233 | ₩336,745 | +0.44% | 474만 |
|---|
| 2026.08.26 | ₩345,194 | ₩348,453 | ₩333,285 | ₩334,318 | -3.15% | 237.3만 |
|---|
| 2026.08.25 | ₩343,799 | ₩357,237 | ₩341,426 | ₩348,989 | +1.51% | 156만 |
|---|
| 2026.08.24 | ₩340,178 | ₩341,573 | ₩335,860 | ₩341,265 | +0.32% | 42만 |
|---|
| 2026.08.21 | ₩333,594 | ₩343,115 | ₩333,325 | ₩341,010 | +2.22% | 51.7만 |
|---|
| 2026.08.20 | ₩334,734 | ₩341,882 | ₩329,584 | ₩333,527 | -0.36% | 44만 |
|---|
| 2026.08.19 | ₩342,847 | ₩344,550 | ₩336,960 | ₩338,167 | -1.37% | 55만 |
|---|
| 2026.08.18 | ₩333,567 | ₩343,866 | ₩333,567 | ₩339,387 | +1.74% | 45.9만 |
|---|
| 2026.08.17 | ₩327,224 | ₩333,285 | ₩326,097 | ₩333,071 | +1.79% | 50.5만 |
|---|
| 2026.08.14 | ₩326,674 | ₩329,034 | ₩322,704 | ₩328,511 | +0.56% | 54.2만 |
|---|
| 2026.08.13 | ₩337,121 | ₩337,121 | ₩326,875 | ₩329,705 | -2.20% | 46.8만 |
|---|
| 2026.08.12 | ₩330,415 | ₩337,845 | ₩327,693 | ₩333,862 | +1.04% | 55.4만 |
|---|
| 2026.08.11 | ₩344,872 | ₩344,872 | ₩330,549 | ₩332,561 | -3.57% | 128.8만 |
|---|
| 2026.08.10 | ₩344,591 | ₩350,397 | ₩342,700 | ₩344,014 | -0.17% | 89.7만 |
|---|
| 2026.08.07 | ₩345,315 | ₩346,508 | ₩341,560 | ₩344,067 | -0.36% | 97.1만 |
|---|
| 2026.08.06 | ₩351,953 | ₩354,085 | ₩342,901 | ₩344,188 | -2.21% | 80.5만 |
|---|
| 2026.08.05 | ₩352,570 | ₩355,453 | ₩346,870 | ₩350,786 | -0.51% | 71.5만 |
|---|
| 2026.08.04 | ₩342,498 | ₩351,363 | ₩331,810 | ₩350,853 | +2.44% | 189.5만 |
|---|
| 2026.08.03 | ₩342,270 | ₩342,270 | ₩333,191 | ₩337,389 | -1.43% | 149.3만 |
|---|
| 2026.07.31 | ₩346,119 | ₩347,420 | ₩336,222 | ₩339,105 | -2.03% | 57.3만 |
|---|
| 2026.07.30 | ₩341,734 | ₩348,346 | ₩338,207 | ₩346,508 | +1.40% | 72.9만 |
|---|
| 2026.07.29 | ₩345,006 | ₩347,809 | ₩341,063 | ₩343,276 | -0.50% | 62.3만 |
|---|
| 2026.07.28 | ₩348,319 | ₩350,424 | ₩343,035 | ₩344,550 | -1.08% | 94.5만 |
|---|
| 2026.07.27 | ₩341,694 | ₩344,658 | ₩338,073 | ₩342,552 | +0.25% | 77.2만 |
|---|
| 2026.07.24 | ₩343,088 | ₩344,322 | ₩335,632 | ₩340,460 | -0.77% | 53.8만 |
|---|
| 2026.07.23 | ₩333,097 | ₩341,975 | ₩333,097 | ₩341,801 | +2.61% | 52.8만 |
|---|
| 2026.07.22 | ₩340,232 | ₩342,217 | ₩334,304 | ₩335,820 | -1.30% | 52.1만 |
|---|
| 2026.07.21 | ₩328,095 | ₩342,244 | ₩324,689 | ₩340,929 | +3.91% | 81만 |
|---|
| 2026.07.20 | ₩331,958 | ₩335,082 | ₩326,352 | ₩326,513 | -1.64% | 67.6만 |
|---|
| 2026.07.17 | ₩324,018 | ₩334,599 | ₩319,284 | ₩331,958 | +2.45% | 50.4만 |
|---|
| 2026.07.16 | ₩319,901 | ₩326,164 | ₩319,177 | ₩324,783 | +1.53% | 43.1만 |
|---|
| 2026.07.15 | ₩316,522 | ₩323,106 | ₩313,089 | ₩320,947 | +1.40% | 61.1만 |
|---|
| 2026.07.14 | ₩318,024 | ₩320,089 | ₩315,221 | ₩319,244 | +0.38% | 74.7만 |
|---|
| 2026.07.13 | ₩324,568 | ₩329,047 | ₩316,428 | ₩317,796 | -2.09% | 83.8만 |
|---|
| 2026.07.10 | ₩329,436 | ₩331,595 | ₩319,740 | ₩326,982 | -0.74% | 63.1만 |
|---|
| 2026.07.09 | ₩332,910 | ₩335,927 | ₩330,482 | ₩331,126 | -0.54% | 71.4만 |
|---|
| 2026.07.08 | ₩331,917 | ₩333,486 | ₩325,896 | ₩332,923 | +0.30% | 85.6만 |
|---|
| 2026.07.07 | ₩327,787 | ₩334,787 | ₩320,411 | ₩332,212 | +1.35% | 105.6만 |
|---|
| 2026.07.06 | ₩327,854 | ₩330,000 | ₩324,300 | ₩327,452 | -0.12% | 86.2만 |
|---|
| 2026.07.02 | ₩321,873 | ₩326,969 | ₩314,296 | ₩326,513 | +1.44% | 76.7만 |
|---|
| 2026.07.01 | ₩322,490 | ₩323,965 | ₩314,979 | ₩318,520 | -1.23% | 87.5만 |
|---|
| 2026.06.30 | ₩318,882 | ₩324,300 | ₩314,014 | ₩323,160 | +1.34% | 100.1만 |
|---|
| 2026.06.29 | ₩310,380 | ₩319,485 | ₩308,784 | ₩318,802 | +2.71% | 97.5만 |
|---|
| 2026.06.26 | ₩303,352 | ₩309,977 | ₩303,352 | ₩308,475 | +1.69% | 84.6만 |
|---|
| 2026.06.25 | ₩308,475 | ₩312,472 | ₩301,676 | ₩303,352 | -1.66% | 68만 |
|---|
| 2026.06.24 | ₩308,127 | ₩313,920 | ₩306,169 | ₩308,247 | +0.04% | 72만 |
|---|
| 2026.06.23 | ₩302,105 | ₩309,709 | ₩298,967 | ₩308,784 | +2.21% | 86.3만 |
|---|
| 2026.06.22 | ₩303,299 | ₩305,578 | ₩300,764 | ₩302,977 | -0.11% | 98만 |
|---|
| 2026.06.18 | ₩305,055 | ₩305,766 | ₩296,030 | ₩301,287 | -1.24% | 190.7만 |
|---|
| 2026.06.17 | ₩307,657 | ₩307,657 | ₩301,220 | ₩304,331 | -1.08% | 68만 |
|---|
| 2026.06.16 | ₩309,615 | ₩310,836 | ₩302,481 | ₩304,264 | -1.73% | 77만 |
|---|
| 2026.06.15 | ₩309,186 | ₩310,326 | ₩306,262 | ₩309,240 | +0.02% | 69.1만 |
|---|
| 2026.06.12 | ₩315,744 | ₩317,085 | ₩308,515 | ₩309,199 | -2.07% | 63.6만 |
|---|
| 2026.06.11 | ₩312,807 | ₩317,447 | ₩310,447 | ₩316,723 | +1.25% | 95.4만 |
|---|
| 2026.06.10 | ₩310,608 | ₩315,824 | ₩303,245 | ₩307,952 | -0.85% | 95.5만 |
|---|
| 2026.06.09 | ₩317,675 | ₩320,733 | ₩306,464 | ₩307,362 | -3.25% | 72.8만 |
|---|
| 2026.06.08 | ₩317,769 | ₩321,350 | ₩309,857 | ₩311,184 | -2.07% | 120.9만 |
|---|
| 2026.06.05 | ₩324,474 | ₩324,528 | ₩316,642 | ₩319,941 | -1.40% | 67.8만 |
|---|
| 2026.06.04 | ₩313,142 | ₩322,248 | ₩312,244 | ₩321,940 | +2.81% | 129.7만 |
|---|
| 2026.06.03 | ₩303,232 | ₩310,447 | ₩301,730 | ₩309,696 | +2.13% | 91.1만 |
|---|
| 2026.06.02 | ₩311,010 | ₩312,056 | ₩300,710 | ₩303,245 | -2.50% | 136.5만 |
|---|
| 2026.06.01 | ₩314,041 | ₩317,769 | ₩309,280 | ₩311,989 | -0.65% | 94.6만 |
|---|
| 2026.05.29 | ₩315,637 | ₩323,187 | ₩311,654 | ₩317,152 | +0.48% | 176.6만 |
|---|
| 2026.05.28 | ₩319,472 | ₩321,618 | ₩312,981 | ₩315,663 | -1.19% | 66.8만 |
|---|
| 2026.05.27 | ₩323,321 | ₩323,321 | ₩317,434 | ₩318,587 | -1.46% | 61.5만 |
|---|
| 2026.05.26 | ₩322,798 | ₩324,541 | ₩316,562 | ₩318,386 | -1.37% | 66만 |
|---|
| 2026.05.22 | ₩325,789 | ₩326,312 | ₩320,786 | ₩321,631 | -1.28% | 55만 |
|---|
| 2026.05.21 | ₩324,300 | ₩324,300 | ₩316,884 | ₩321,055 | -1.00% | 59.6만 |
|---|
| 2026.05.20 | ₩321,551 | ₩324,783 | ₩316,481 | ₩320,532 | -0.32% | 83.5만 |
|---|
| 2026.05.19 | ₩314,094 | ₩319,915 | ₩311,198 | ₩318,439 | +1.38% | 126.8만 |
|---|
| 2026.05.18 | ₩307,054 | ₩310,366 | ₩305,283 | ₩307,845 | +0.26% | 68.6만 |
|---|
| 2026.05.15 | ₩307,201 | ₩309,548 | ₩301,743 | ₩306,799 | -0.13% | 134.6만 |
|---|
| 2026.05.14 | ₩312,257 | ₩313,746 | ₩307,885 | ₩309,857 | -0.77% | 69.6만 |
|---|
| 2026.05.13 | ₩306,812 | ₩315,154 | ₩305,337 | ₩311,573 | +1.55% | 91.8만 |
|---|
| 2026.05.12 | ₩302,145 | ₩307,376 | ₩300,201 | ₩305,552 | +1.13% | 80.8만 |
|---|
| 2026.05.11 | ₩304,412 | ₩308,730 | ₩296,768 | ₩299,879 | -1.49% | 99.8만 |
|---|
| 2026.05.08 | ₩306,745 | ₩308,448 | ₩299,517 | ₩302,802 | -1.29% | 74.1만 |
|---|
| 2026.05.07 | ₩300,938 | ₩307,107 | ₩297,505 | ₩304,372 | +1.14% | 113만 |
|---|
| 2026.05.06 | ₩305,605 | ₩308,985 | ₩296,781 | ₩306,531 | +0.30% | 214.8만 |
|---|
| 2026.05.05 | ₩281,238 | ₩285,073 | ₩279,494 | ₩284,658 | +1.22% | 121.5만 |
|---|
| 2026.05.04 | ₩273,500 | ₩279,655 | ₩272,320 | ₩279,025 | +2.02% | 95만 |
|---|
| 2026.05.01 | ₩274,251 | ₩274,908 | ₩270,563 | ₩271,864 | -0.87% | 57.2만 |
|---|
| 2026.04.30 | ₩270,912 | ₩273,580 | ₩269,570 | ₩272,266 | +0.50% | 54.3만 |
|---|
| 2026.04.29 | ₩271,394 | ₩275,149 | ₩266,446 | ₩268,109 | -1.21% | 59.4만 |
|---|
| 2026.04.28 | ₩271,153 | ₩273,956 | ₩268,618 | ₩273,553 | +0.89% | 59.1만 |
|---|
| 2026.04.27 | ₩265,748 | ₩274,278 | ₩265,748 | ₩269,852 | +1.54% | 131.1만 |
|---|
| 2026.04.24 | ₩268,551 | ₩270,107 | ₩261,202 | ₩263,549 | -1.86% | 73.4만 |
|---|
| 2026.04.23 | ₩273,379 | ₩276,021 | ₩265,802 | ₩268,162 | -1.91% | 107.5만 |
|---|
| 2026.04.22 | ₩269,208 | ₩271,783 | ₩266,580 | ₩271,435 | +0.83% | 105.3만 |
|---|
| 2026.04.21 | ₩272,279 | ₩273,607 | ₩265,534 | ₩266,915 | -1.97% | 99.1만 |
|---|
| 2026.04.20 | ₩276,718 | ₩278,247 | ₩270,992 | ₩271,649 | -1.83% | 77.8만 |
|---|
| 2026.04.17 | ₩265,708 | ₩273,755 | ₩265,105 | ₩272,802 | +2.67% | 63.5만 |
|---|
| 2026.04.16 | ₩266,821 | ₩268,216 | ₩264,595 | ₩265,306 | -0.57% | 230.3만 |
|---|
| 2026.04.15 | ₩270,898 | ₩271,676 | ₩266,808 | ₩267,317 | -1.32% | 65.8만 |
|---|
| 2026.04.14 | ₩261,846 | ₩269,678 | ₩261,846 | ₩269,638 | +2.98% | 97.1만 |
|---|
| 2026.04.13 | ₩260,974 | ₩263,281 | ₩259,083 | ₩261,926 | +0.36% | 97.6만 |
|---|
| 2026.04.10 | ₩267,814 | ₩268,216 | ₩257,917 | ₩260,438 | -2.75% | 90.4만 |
|---|
| 2026.04.09 | ₩260,786 | ₩268,538 | ₩260,210 | ₩265,722 | +1.89% | 94.7만 |
|---|
| 2026.04.08 | ₩260,250 | ₩263,522 | ₩256,629 | ₩262,758 | +0.96% | 101.7만 |
|---|
| 2026.04.07 | ₩250,701 | ₩256,683 | ₩248,730 | ₩256,066 | +2.14% | 80.2만 |
|---|
| 2026.04.06 | ₩250,715 | ₩252,646 | ₩247,000 | ₩250,581 | -0.05% | 121.8만 |
|---|
| 2026.04.02 | ₩249,602 | ₩252,673 | ₩248,100 | ₩250,715 | +0.45% | 69.6만 |
|---|
| 2026.04.01 | ₩255,020 | ₩257,487 | ₩252,083 | ₩252,485 | -0.99% | 68.7만 |
|---|
| 2026.03.31 | ₩248,100 | ₩255,610 | ₩247,697 | ₩253,531 | +2.19% | 93.6만 |
|---|
| 2026.03.30 | ₩247,242 | ₩247,885 | ₩244,063 | ₩245,619 | -0.66% | 47.9만 |
|---|
| 2026.03.27 | ₩253,813 | ₩253,813 | ₩244,814 | ₩245,002 | -3.47% | 82.7만 |
|---|
| 2026.03.26 | ₩250,997 | ₩256,522 | ₩249,039 | ₩253,665 | +1.06% | 83.7만 |
|---|
| 2026.03.25 | ₩250,393 | ₩254,001 | ₩249,441 | ₩253,571 | +1.27% | 83.3만 |
|---|
| 2026.03.24 | ₩243,768 | ₩248,194 | ₩242,306 | ₩248,113 | +1.78% | 147.7만 |
|---|
| 2026.03.23 | ₩244,077 | ₩247,402 | ₩242,735 | ₩244,506 | +0.18% | 74.5만 |
|---|
| 2026.03.20 | ₩243,983 | ₩246,759 | ₩240,268 | ₩242,226 | -0.72% | 107.7만 |
|---|
| 2026.03.19 | ₩242,360 | ₩246,102 | ₩239,249 | ₩243,808 | +0.60% | 60.3만 |
|---|
| 2026.03.18 | ₩245,029 | ₩245,029 | ₩239,141 | ₩241,998 | -1.24% | 62.3만 |
|---|
| 2026.03.17 | ₩245,203 | ₩247,684 | ₩242,655 | ₩243,232 | -0.80% | 90.4만 |
|---|
| 2026.03.16 | ₩241,032 | ₩245,391 | ₩240,576 | ₩244,103 | +1.27% | 54.4만 |
|---|
| 2026.03.13 | ₩243,486 | ₩246,625 | ₩238,149 | ₩239,450 | -1.66% | 82.8만 |
|---|
| 2026.03.12 | ₩248,046 | ₩248,127 | ₩240,094 | ₩241,824 | -2.51% | 83.2만 |
|---|
| 2026.03.11 | ₩248,462 | ₩249,441 | ₩242,494 | ₩248,676 | +0.09% | 62.6만 |
|---|
| 2026.03.10 | ₩249,508 | ₩252,955 | ₩247,161 | ₩249,347 | -0.06% | 113.5만 |
|---|
| 2026.03.09 | ₩241,233 | ₩249,736 | ₩240,469 | ₩248,636 | +3.07% | 71.5만 |
|---|
| 2026.03.06 | ₩240,979 | ₩246,021 | ₩236,929 | ₩244,090 | +1.29% | 98.3만 |
|---|
| 2026.03.05 | ₩250,795 | ₩253,491 | ₩245,351 | ₩246,263 | -1.81% | 80.2만 |
|---|
| 2026.03.04 | ₩250,688 | ₩255,704 | ₩246,960 | ₩253,048 | +0.94% | 88.5만 |
|---|
| 2026.03.03 | ₩249,602 | ₩253,129 | ₩248,314 | ₩250,339 | +0.30% | 62.5만 |
|---|
| 2026.03.02 | ₩254,698 | ₩256,870 | ₩250,044 | ₩255,422 | +0.28% | 72.8만 |
|---|
| 2026.02.27 | ₩254,363 | ₩258,426 | ₩251,922 | ₩254,832 | +0.18% | 75.8만 |
|---|
| 2026.02.26 | ₩261,604 | ₩265,534 | ₩252,525 | ₩253,424 | -3.13% | 185.1만 |
|---|
| 2026.02.25 | ₩241,394 | ₩264,823 | ₩238,712 | ₩263,965 | +9.35% | 559.5만 |
|---|
| 2026.02.24 | ₩231,497 | ₩233,267 | ₩230,089 | ₩233,120 | +0.70% | 98.5만 |
|---|
| 2026.02.23 | ₩227,769 | ₩233,348 | ₩227,125 | ₩232,342 | +2.01% | 126.5만 |
|---|
| 2026.02.20 | ₩227,098 | ₩231,283 | ₩226,052 | ₩230,921 | +1.68% | 131만 |
|---|
| 2026.02.19 | ₩225,972 | ₩228,668 | ₩224,430 | ₩227,434 | +0.65% | 93.5만 |
|---|
| 2026.02.18 | ₩225,261 | ₩226,817 | ₩223,478 | ₩226,267 | +0.45% | 68.8만 |
|---|
| 2026.02.17 | ₩222,324 | ₩225,865 | ₩221,761 | ₩225,275 | +1.33% | 55.2만 |
|---|
| 2026.02.13 | ₩224,081 | ₩226,549 | ₩222,110 | ₩223,035 | -0.47% | 47.8만 |
|---|
| 2026.02.12 | ₩221,949 | ₩225,556 | ₩221,385 | ₩223,008 | +0.48% | 93.2만 |
|---|
| 2026.02.11 | ₩221,385 | ₩223,156 | ₩216,423 | ₩222,941 | +0.70% | 52.2만 |
|---|
| 2026.02.10 | ₩220,085 | ₩224,939 | ₩218,824 | ₩222,123 | +0.93% | 93.1만 |
|---|
| 2026.02.09 | ₩221,788 | ₩223,853 | ₩219,495 | ₩221,278 | -0.23% | 68만 |
|---|
| 2026.02.06 | ₩220,152 | ₩223,451 | ₩220,152 | ₩221,949 | +0.82% | 70.3만 |
|---|
| 2026.02.05 | ₩224,537 | ₩225,932 | ₩217,577 | ₩218,797 | -2.56% | 62.8만 |
|---|
| 2026.02.04 | ₩223,960 | ₩225,757 | ₩220,608 | ₩222,244 | -0.77% | 58.8만 |
|---|
| 2026.02.03 | ₩222,941 | ₩227,326 | ₩221,479 | ₩223,746 | +0.36% | 46.2만 |
|---|
| 2026.02.02 | ₩221,104 | ₩226,388 | ₩220,997 | ₩224,349 | +1.47% | 78.7만 |
|---|
| 2026.01.30 | ₩219,910 | ₩221,385 | ₩218,167 | ₩220,594 | +0.31% | 129.2만 |
|---|
| 2026.01.29 | ₩222,029 | ₩224,322 | ₩218,381 | ₩219,910 | -0.95% | 82.4만 |
|---|
| 2026.01.28 | ₩224,416 | ₩225,368 | ₩220,326 | ₩221,828 | -1.15% | 89.3만 |
|---|
| 2026.01.27 | ₩223,880 | ₩227,809 | ₩220,474 | ₩225,100 | +0.55% | 54.5만 |
|---|
| 2026.01.26 | ₩226,052 | ₩229,633 | ₩222,834 | ₩223,089 | -1.31% | 55.1만 |
|---|
| 2026.01.23 | ₩228,735 | ₩230,009 | ₩223,960 | ₩226,254 | -1.08% | 107.1만 |
|---|
| 2026.01.22 | ₩227,474 | ₩230,263 | ₩225,395 | ₩229,325 | +0.81% | 127.4만 |
|---|
| 2026.01.21 | ₩225,100 | ₩228,587 | ₩224,135 | ₩226,857 | +0.78% | 64.2만 |
|---|
| 2026.01.20 | ₩225,100 | ₩226,119 | ₩221,292 | ₩225,141 | +0.02% | 84만 |
|---|
| 2026.01.16 | ₩228,815 | ₩231,457 | ₩224,658 | ₩227,192 | -0.71% | 111만 |
|---|
| 2026.01.15 | ₩228,721 | ₩231,336 | ₩224,202 | ₩229,539 | +0.36% | 135만 |
|---|
| 2026.01.14 | ₩218,462 | ₩232,128 | ₩218,153 | ₩229,070 | +4.86% | 181.8만 |
|---|
| 2026.01.13 | ₩219,602 | ₩220,299 | ₩213,701 | ₩217,832 | -0.81% | 103.6만 |
|---|
| 2026.01.12 | ₩218,100 | ₩220,460 | ₩215,364 | ₩219,508 | +0.65% | 90.4만 |
|---|
| 2026.01.09 | ₩216,330 | ₩222,136 | ₩214,439 | ₩216,088 | -0.11% | 122.3만 |
|---|
| 2026.01.08 | ₩226,790 | ₩229,392 | ₩210,483 | ₩214,908 | -5.24% | 234.3만 |
|---|
| 2026.01.07 | ₩225,865 | ₩231,135 | ₩224,644 | ₩227,139 | +0.56% | 165.6만 |
|---|
| 2026.01.06 | ₩232,007 | ₩233,482 | ₩218,060 | ₩223,947 | -3.47% | 268.5만 |
|---|
| 2026.01.05 | ₩231,672 | ₩235,762 | ₩229,512 | ₩233,871 | +0.95% | 134.9만 |
|---|
| 2026.01.02 | ₩227,313 | ₩233,495 | ₩226,991 | ₩232,208 | +2.15% | 82.2만 |
|---|
| 2025.12.31 | ₩229,083 | ₩229,083 | ₩227,259 | ₩227,984 | -0.48% | 32.3만 |
|---|
| 2025.12.30 | ₩228,802 | ₩230,210 | ₩227,300 | ₩229,083 | +0.12% | 66.9만 |
|---|
| 2025.12.29 | ₩228,668 | ₩230,465 | ₩227,125 | ₩228,654 | -0.01% | 52.4만 |
|---|
| 2025.12.26 | ₩229,231 | ₩229,231 | ₩226,938 | ₩228,627 | -0.26% | 25.5만 |
|---|
| 2025.12.24 | ₩228,145 | ₩231,591 | ₩227,313 | ₩229,056 | +0.40% | 31.3만 |
|---|
| 2025.12.23 | ₩226,468 | ₩228,279 | ₩226,026 | ₩227,273 | +0.36% | 46.8만 |
|---|
| 2025.12.22 | ₩222,163 | ₩229,955 | ₩222,163 | ₩227,541 | +2.42% | 81.5만 |
|---|
| 2025.12.19 | ₩222,780 | ₩226,066 | ₩221,613 | ₩223,947 | +0.52% | 206.3만 |
|---|
| 2025.12.18 | ₩221,520 | ₩223,518 | ₩220,460 | ₩222,619 | +0.50% | 123만 |
|---|
| 2025.12.17 | ₩228,493 | ₩230,666 | ₩220,983 | ₩221,171 | -3.20% | 111.9만 |
|---|
| 2025.12.16 | ₩226,119 | ₩228,305 | ₩224,671 | ₩227,622 | +0.66% | 98.2만 |
|---|
| 2025.12.15 | ₩224,792 | ₩228,493 | ₩223,719 | ₩227,353 | +1.14% | 97.9만 |
|---|
| 2025.12.12 | ₩221,131 | ₩225,704 | ₩219,629 | ₩224,631 | +1.58% | 66.4만 |
|---|
| 2025.12.11 | ₩221,439 | ₩226,227 | ₩220,138 | ₩221,131 | -0.14% | 114.2만 |
|---|
| 2025.12.10 | ₩221,748 | ₩222,740 | ₩215,914 | ₩221,238 | -0.23% | 138.8만 |
|---|
| 2025.12.09 | ₩226,347 | ₩228,051 | ₩217,027 | ₩217,604 | -3.86% | 117.6만 |
|---|
| 2025.12.08 | ₩227,876 | ₩229,150 | ₩225,932 | ₩226,562 | -0.58% | 86.6만 |
|---|
| 2025.12.05 | ₩226,146 | ₩230,009 | ₩224,443 | ₩227,581 | +0.63% | 91만 |
|---|
| 2025.12.04 | ₩223,129 | ₩224,363 | ₩220,527 | ₩223,840 | +0.32% | 84.5만 |
|---|
| 2025.12.03 | ₩223,934 | ₩226,978 | ₩222,740 | ₩224,094 | +0.07% | 93.6만 |
|---|
| 2025.12.02 | ₩232,101 | ₩232,811 | ₩223,343 | ₩223,571 | -3.67% | 145.2만 |
|---|
| 2025.12.01 | ₩233,656 | ₩235,427 | ₩228,748 | ₩230,827 | -1.21% | 152.5만 |
|---|
| 2025.11.28 | ₩236,741 | ₩238,310 | ₩234,769 | ₩236,741 | 0.00% | 33.1만 |
|---|
| 2025.11.26 | ₩243,554 | ₩243,554 | ₩236,915 | ₩237,264 | -2.58% | 90.9만 |
|---|
| 2025.11.25 | ₩243,057 | ₩245,082 | ₩238,726 | ₩241,461 | -0.66% | 112.8만 |
|---|
| 2025.11.24 | ₩234,541 | ₩244,439 | ₩230,921 | ₩242,601 | +3.44% | 204.3만 |
|---|
| 2025.11.21 | ₩235,440 | ₩238,444 | ₩232,986 | ₩237,277 | +0.78% | 101.7만 |
|---|
| 2025.11.20 | ₩236,406 | ₩240,067 | ₩233,992 | ₩235,681 | -0.31% | 166.5만 |
|---|
| 2025.11.19 | ₩241,931 | ₩241,931 | ₩234,367 | ₩236,137 | -2.39% | 184.1만 |
|---|
| 2025.11.18 | ₩228,104 | ₩245,404 | ₩227,809 | ₩242,092 | +6.13% | 477.7만 |
|---|
| 2025.11.17 | ₩225,301 | ₩231,886 | ₩218,060 | ₩228,104 | +1.24% | 671.9만 |
|---|
| 2025.11.14 | ₩189,039 | ₩191,560 | ₩186,772 | ₩189,186 | +0.08% | 81.2만 |
|---|
| 2025.11.13 | ₩183,352 | ₩190,205 | ₩183,138 | ₩190,044 | +3.65% | 85.9만 |
|---|
| 2025.11.12 | ₩184,130 | ₩188,663 | ₩182,749 | ₩183,339 | -0.43% | 98.1만 |
|---|
| 2025.11.11 | ₩178,632 | ₩186,397 | ₩177,157 | ₩183,875 | +2.94% | 101.1만 |
|---|
| 2025.11.10 | ₩178,954 | ₩180,563 | ₩177,157 | ₩178,618 | -0.19% | 141.2만 |
|---|
| 2025.11.07 | ₩178,632 | ₩178,686 | ₩172,731 | ₩175,896 | -1.53% | 104.2만 |
|---|
| 2025.11.06 | ₩190,755 | ₩194,416 | ₩175,400 | ₩179,772 | -5.76% | 113.6만 |
|---|
| 2025.11.05 | ₩183,151 | ₩187,470 | ₩179,034 | ₩184,023 | +0.48% | 96.1만 |
|---|
| 2025.11.04 | ₩183,124 | ₩186,504 | ₩182,387 | ₩184,828 | +0.93% | 49.4만 |
|---|
| 2025.11.03 | ₩184,036 | ₩185,673 | ₩183,285 | ₩185,579 | +0.84% | 54.7만 |
|---|
| 2025.10.31 | ₩183,433 | ₩185,485 | ₩181,904 | ₩184,586 | +0.63% | 52.5만 |
|---|
| 2025.10.30 | ₩182,441 | ₩186,128 | ₩179,705 | ₩182,789 | +0.19% | 62.7만 |
|---|
| 2025.10.29 | ₩184,506 | ₩184,506 | ₩178,967 | ₩182,025 | -1.34% | 106.8만 |
|---|
| 2025.10.28 | ₩186,906 | ₩187,389 | ₩184,305 | ₩185,243 | -0.89% | 35.1만 |
|---|
| 2025.10.27 | ₩187,751 | ₩187,751 | ₩182,896 | ₩186,853 | -0.48% | 56만 |
|---|
| 2025.10.24 | ₩186,303 | ₩186,947 | ₩185,015 | ₩185,780 | -0.28% | 51.2만 |
|---|
| 2025.10.23 | ₩185,807 | ₩187,094 | ₩183,956 | ₩185,310 | -0.27% | 53.1만 |
|---|
| 2025.10.22 | ₩184,975 | ₩187,416 | ₩183,004 | ₩185,766 | +0.43% | 60.5만 |
|---|
| 2025.10.21 | ₩181,086 | ₩187,081 | ₩179,825 | ₩184,399 | +1.83% | 113.8만 |
|---|
| 2025.10.20 | ₩183,969 | ₩184,251 | ₩180,576 | ₩180,845 | -1.70% | 49.9만 |
|---|
| 2025.10.17 | ₩180,268 | ₩183,205 | ₩178,913 | ₩182,467 | +1.22% | 36.8만 |
|---|
| 2025.10.16 | ₩182,427 | ₩184,305 | ₩179,329 | ₩180,040 | -1.31% | 63.8만 |
|---|
| 2025.10.15 | ₩179,021 | ₩183,071 | ₩178,109 | ₩182,119 | +1.73% | 61.5만 |
|---|
| 2025.10.14 | ₩179,906 | ₩182,467 | ₩177,572 | ₩179,450 | -0.25% | 58.6만 |
|---|
| 2025.10.13 | ₩182,159 | ₩182,722 | ₩179,007 | ₩181,234 | -0.51% | 36.9만 |
|---|
| 2025.10.10 | ₩186,021 | ₩186,410 | ₩181,421 | ₩181,622 | -2.36% | 48.8만 |
|---|