시장 데이터를 불러오는 중
전체 종목
제나스 바이오파마 과거 주가
Zenas BioPharma, Inc. - Common Stock · ZBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zenas BioPharma, Inc. - Common Stock · ZBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,921 | ₩36,868 | ₩34,921 | ₩36,362 | +4.13% | 43만 |
| 2026.10.08 | ₩37,322 | ₩37,322 | ₩34,027 | ₩35,001 | -6.22% | 55.8만 |
| 2026.10.07 | ₩35,868 | ₩38,496 | ₩35,715 | ₩37,589 | +4.80% | 50.9만 |
| 2026.10.06 | ₩37,175 | ₩37,535 | ₩35,054 | ₩35,935 | -3.34% | 35.8만 |
| 2026.10.05 | ₩37,976 | ₩38,763 | ₩37,042 | ₩37,122 | -2.25% | 113.2만 |
| 2026.10.02 | ₩37,976 | ₩38,949 | ₩37,135 | ₩37,742 | -0.61% | 151.4만 |
| 2026.10.01 | ₩35,868 | ₩38,989 | ₩35,419 | ₩37,269 | +3.90% | 88.2만 |
| 2026.09.30 | ₩36,001 | ₩37,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,975 |
| -0.07% |
| 62.3만 |
| 2026.09.29 | ₩36,415 | ₩36,835 | ₩34,921 | ₩35,695 | -1.98% | 44.1만 |
|---|
| 2026.09.28 | ₩36,108 | ₩37,655 | ₩35,288 | ₩36,748 | +1.77% | 61.5만 |
|---|
| 2026.09.25 | ₩36,602 | ₩38,016 | ₩34,547 | ₩35,948 | -1.79% | 74.8만 |
|---|
| 2026.09.24 | ₩39,363 | ₩40,176 | ₩34,281 | ₩36,682 | -6.81% | 96.3만 |
|---|
| 2026.09.23 | ₩44,138 | ₩44,138 | ₩39,389 | ₩39,523 | -10.46% | 52.5만 |
|---|
| 2026.09.22 | ₩43,418 | ₩45,144 | ₩42,884 | ₩44,085 | +1.54% | 45.3만 |
|---|
| 2026.09.21 | ₩42,177 | ₩44,271 | ₩41,350 | ₩43,418 | +2.94% | 41.5만 |
|---|
| 2026.09.18 | ₩42,738 | ₩42,738 | ₩41,684 | ₩42,017 | -1.69% | 251.5만 |
|---|
| 2026.09.17 | ₩43,725 | ₩44,658 | ₩42,084 | ₩42,644 | -2.47% | 52.8만 |
|---|
| 2026.09.16 | ₩42,537 | ₩44,325 | ₩42,131 | ₩43,111 | +1.35% | 74.6만 |
|---|
| 2026.09.15 | ₩42,764 | ₩42,764 | ₩40,377 | ₩42,591 | -0.41% | 71.6만 |
|---|
| 2026.09.14 | ₩41,350 | ₩42,684 | ₩40,897 | ₩42,564 | +2.94% | 63.5만 |
|---|
| 2026.09.11 | ₩41,991 | ₩43,104 | ₩41,510 | ₩41,510 | -1.14% | 42.2만 |
|---|
| 2026.09.10 | ₩42,524 | ₩42,537 | ₩40,990 | ₩41,484 | -2.45% | 64.7만 |
|---|
| 2026.09.09 | ₩44,045 | ₩44,718 | ₩42,798 | ₩43,071 | -2.21% | 38.5만 |
|---|
| 2026.09.08 | ₩43,551 | ₩45,138 | ₩43,091 | ₩44,085 | +1.23% | 44.1만 |
|---|
| 2026.09.04 | ₩43,565 | ₩44,405 | ₩43,192 | ₩43,858 | +0.67% | 45.3만 |
|---|
| 2026.09.03 | ₩44,578 | ₩44,898 | ₩43,171 | ₩43,911 | -1.50% | 51.5만 |
|---|
| 2026.09.02 | ₩42,964 | ₩44,545 | ₩42,591 | ₩44,191 | +2.86% | 75.8만 |
|---|
| 2026.09.01 | ₩42,951 | ₩43,658 | ₩42,084 | ₩42,657 | -0.68% | 43.2만 |
|---|
| 2026.08.31 | ₩42,031 | ₩43,711 | ₩39,856 | ₩43,111 | +2.57% | 52.8만 |
|---|
| 2026.08.28 | ₩43,044 | ₩43,191 | ₩41,604 | ₩41,710 | -3.10% | 43.9만 |
|---|
| 2026.08.27 | ₩43,765 | ₩44,938 | ₩43,191 | ₩43,511 | -0.58% | 65.9만 |
|---|
| 2026.08.26 | ₩45,085 | ₩45,339 | ₩42,564 | ₩44,071 | -2.25% | 65.2만 |
|---|
| 2026.08.25 | ₩42,684 | ₩45,058 | ₩42,211 | ₩45,045 | +5.53% | 63.4만 |
|---|
| 2026.08.24 | ₩43,218 | ₩43,324 | ₩41,284 | ₩42,217 | -2.31% | 48.2만 |
|---|
| 2026.08.21 | ₩42,457 | ₩43,738 | ₩41,951 | ₩43,071 | +1.45% | 80.9만 |
|---|
| 2026.08.20 | ₩40,977 | ₩42,951 | ₩39,349 | ₩42,177 | +2.93% | 117.3만 |
|---|
| 2026.08.19 | ₩43,751 | ₩43,871 | ₩41,244 | ₩41,684 | -4.73% | 270.3만 |
|---|
| 2026.08.18 | ₩40,310 | ₩42,631 | ₩40,310 | ₩42,564 | +5.59% | 66만 |
|---|
| 2026.08.17 | ₩39,950 | ₩41,097 | ₩38,309 | ₩40,683 | +1.84% | 49만 |
|---|
| 2026.08.14 | ₩38,362 | ₩40,430 | ₩37,566 | ₩39,363 | +2.61% | 63만 |
|---|
| 2026.08.13 | ₩40,537 | ₩41,350 | ₩37,095 | ₩38,949 | -3.92% | 88.2만 |
|---|
| 2026.08.12 | ₩42,751 | ₩43,982 | ₩41,510 | ₩41,737 | -2.37% | 46.2만 |
|---|
| 2026.08.11 | ₩41,924 | ₩43,858 | ₩40,963 | ₩43,271 | +3.21% | 107.2만 |
|---|
| 2026.08.10 | ₩43,004 | ₩43,611 | ₩42,157 | ₩42,671 | -0.78% | 41만 |
|---|
| 2026.08.07 | ₩43,818 | ₩44,125 | ₩42,217 | ₩43,258 | -1.28% | 26.4만 |
|---|
| 2026.08.06 | ₩42,031 | ₩44,018 | ₩41,777 | ₩42,911 | +2.09% | 67.7만 |
|---|
| 2026.08.05 | ₩42,591 | ₩43,191 | ₩41,657 | ₩42,497 | -0.22% | 41.1만 |
|---|
| 2026.08.04 | ₩41,470 | ₩42,324 | ₩40,617 | ₩41,911 | +1.06% | 37.8만 |
|---|
| 2026.08.03 | ₩42,784 | ₩42,924 | ₩40,457 | ₩41,524 | -2.95% | 42.9만 |
|---|
| 2026.07.31 | ₩43,605 | ₩43,951 | ₩40,817 | ₩41,937 | -3.82% | 45.2만 |
|---|
| 2026.07.30 | ₩41,844 | ₩43,965 | ₩41,017 | ₩43,044 | +2.87% | 73.8만 |
|---|
| 2026.07.29 | ₩43,258 | ₩43,258 | ₩40,350 | ₩41,470 | -4.13% | 62.6만 |
|---|
| 2026.07.28 | ₩43,538 | ₩44,418 | ₩42,431 | ₩43,071 | -1.07% | 77.4만 |
|---|
| 2026.07.27 | ₩41,230 | ₩44,578 | ₩41,150 | ₩43,778 | +6.18% | 115.4만 |
|---|
| 2026.07.24 | ₩41,750 | ₩41,750 | ₩40,136 | ₩40,537 | -2.91% | 55.9만 |
|---|
| 2026.07.23 | ₩41,404 | ₩42,091 | ₩40,417 | ₩41,337 | -0.16% | 40.2만 |
|---|
| 2026.07.22 | ₩42,884 | ₩43,151 | ₩41,364 | ₩42,004 | -2.05% | 116.8만 |
|---|
| 2026.07.21 | ₩41,350 | ₩45,419 | ₩41,043 | ₩43,164 | +4.39% | 163.5만 |
|---|
| 2026.07.20 | ₩39,590 | ₩42,177 | ₩38,696 | ₩40,950 | +3.44% | 88.5만 |
|---|
| 2026.07.17 | ₩37,442 | ₩40,363 | ₩36,955 | ₩39,389 | +5.20% | 76.9만 |
|---|
| 2026.07.16 | ₩39,163 | ₩39,456 | ₩36,708 | ₩37,669 | -3.81% | 88.4만 |
|---|
| 2026.07.15 | ₩37,962 | ₩39,323 | ₩36,628 | ₩39,229 | +3.34% | 61.1만 |
|---|
| 2026.07.14 | ₩37,909 | ₩38,602 | ₩36,535 | ₩38,389 | +1.27% | 69.2만 |
|---|
| 2026.07.13 | ₩37,655 | ₩38,269 | ₩36,468 | ₩37,189 | -1.24% | 85.7만 |
|---|
| 2026.07.10 | ₩39,256 | ₩39,256 | ₩35,948 | ₩38,336 | -2.34% | 96만 |
|---|
| 2026.07.09 | ₩38,376 | ₩40,016 | ₩38,362 | ₩39,256 | +2.29% | 67.1만 |
|---|
| 2026.07.08 | ₩36,495 | ₩38,469 | ₩35,415 | ₩38,369 | +5.14% | 79.6만 |
|---|
| 2026.07.07 | ₩35,334 | ₩37,215 | ₩34,521 | ₩36,922 | +4.49% | 89.9만 |
|---|
| 2026.07.06 | ₩35,881 | ₩36,735 | ₩35,228 | ₩35,281 | -1.67% | 60.5만 |
|---|
| 2026.07.02 | ₩37,455 | ₩39,016 | ₩36,135 | ₩36,322 | -3.03% | 138.3만 |
|---|
| 2026.07.01 | ₩34,001 | ₩38,683 | ₩33,987 | ₩37,349 | +9.85% | 238.3만 |
|---|
| 2026.06.30 | ₩34,547 | ₩34,547 | ₩33,520 | ₩33,854 | -2.01% | 86.8만 |
|---|
| 2026.06.29 | ₩34,507 | ₩34,601 | ₩33,027 | ₩34,081 | -1.24% | 172.9만 |
|---|
| 2026.06.26 | ₩32,360 | ₩34,681 | ₩31,880 | ₩34,507 | +6.64% | 350.1만 |
|---|
| 2026.06.25 | ₩29,292 | ₩33,240 | ₩29,265 | ₩32,907 | +12.34% | 159만 |
|---|
| 2026.06.24 | ₩26,984 | ₩29,412 | ₩26,848 | ₩29,079 | +7.76% | 78.9만 |
|---|
| 2026.06.23 | ₩27,398 | ₩28,345 | ₩26,918 | ₩26,951 | -1.63% | 51.3만 |
|---|
| 2026.06.22 | ₩26,944 | ₩27,971 | ₩26,664 | ₩27,745 | +2.97% | 64.3만 |
|---|
| 2026.06.18 | ₩25,250 | ₩26,518 | ₩24,970 | ₩26,384 | +4.49% | 212.8만 |
|---|
| 2026.06.17 | ₩24,397 | ₩25,510 | ₩24,090 | ₩24,783 | +1.59% | 60.3만 |
|---|
| 2026.06.16 | ₩25,024 | ₩25,911 | ₩23,836 | ₩24,263 | -3.04% | 39.2만 |
|---|
| 2026.06.15 | ₩27,491 | ₩27,838 | ₩24,370 | ₩24,957 | -9.22% | 51.2만 |
|---|
| 2026.06.12 | ₩23,716 | ₩26,811 | ₩23,703 | ₩26,411 | +11.36% | 132.2만 |
|---|
| 2026.06.11 | ₩24,103 | ₩24,530 | ₩23,383 | ₩23,690 | -1.72% | 60.7만 |
|---|
| 2026.06.10 | ₩24,570 | ₩25,344 | ₩23,663 | ₩23,890 | -2.77% | 43.3만 |
|---|
| 2026.06.09 | ₩23,730 | ₩24,741 | ₩23,183 | ₩24,570 | +3.54% | 33.4만 |
|---|
| 2026.06.08 | ₩23,343 | ₩23,876 | ₩22,369 | ₩23,490 | +0.63% | 50.5만 |
|---|
| 2026.06.05 | ₩24,450 | ₩25,237 | ₩23,210 | ₩23,303 | -4.69% | 49.4만 |
|---|
| 2026.06.04 | ₩23,303 | ₩25,344 | ₩23,210 | ₩24,517 | +5.21% | 50.8만 |
|---|
| 2026.06.03 | ₩23,063 | ₩23,720 | ₩22,743 | ₩23,210 | +0.64% | 41.6만 |
|---|
| 2026.06.02 | ₩23,716 | ₩24,163 | ₩22,543 | ₩22,849 | -3.66% | 63.4만 |
|---|
| 2026.06.01 | ₩24,277 | ₩24,810 | ₩23,129 | ₩24,237 | -0.16% | 63.7만 |
|---|
| 2026.05.29 | ₩24,757 | ₩25,344 | ₩24,197 | ₩24,543 | -0.86% | 72.5만 |
|---|
| 2026.05.28 | ₩24,383 | ₩25,624 | ₩23,610 | ₩24,757 | +1.53% | 73.4만 |
|---|
| 2026.05.27 | ₩24,917 | ₩25,344 | ₩24,010 | ₩24,130 | -3.16% | 32.2만 |
|---|
| 2026.05.26 | ₩25,664 | ₩25,704 | ₩24,824 | ₩24,984 | -2.65% | 40.7만 |
|---|
| 2026.05.22 | ₩26,664 | ₩26,891 | ₩25,264 | ₩25,304 | -5.10% | 34.2만 |
|---|
| 2026.05.21 | ₩25,811 | ₩26,931 | ₩25,604 | ₩26,464 | +2.53% | 53.2만 |
|---|
| 2026.05.20 | ₩24,303 | ₩26,231 | ₩23,810 | ₩26,091 | +7.35% | 56.9만 |
|---|
| 2026.05.19 | ₩23,903 | ₩24,350 | ₩22,703 | ₩23,796 | -0.45% | 65.9만 |
|---|
| 2026.05.18 | ₩24,490 | ₩24,864 | ₩21,889 | ₩22,556 | -7.90% | 116.3만 |
|---|
| 2026.05.15 | ₩24,610 | ₩24,757 | ₩23,190 | ₩24,463 | -0.60% | 64.3만 |
|---|
| 2026.05.14 | ₩26,811 | ₩26,987 | ₩25,077 | ₩25,210 | -5.97% | 51.1만 |
|---|
| 2026.05.13 | ₩26,144 | ₩26,971 | ₩25,330 | ₩26,584 | +1.68% | 51.6만 |
|---|
| 2026.05.12 | ₩27,211 | ₩27,278 | ₩25,490 | ₩25,557 | -6.08% | 29.7만 |
|---|
| 2026.05.11 | ₩26,644 | ₩28,132 | ₩26,344 | ₩27,211 | +2.13% | 38.5만 |
|---|
| 2026.05.08 | ₩25,704 | ₩26,678 | ₩25,357 | ₩26,197 | +1.92% | 28.9만 |
|---|
| 2026.05.07 | ₩27,785 | ₩27,945 | ₩25,264 | ₩25,704 | -7.49% | 44.9만 |
|---|
| 2026.05.06 | ₩27,705 | ₩28,092 | ₩27,038 | ₩27,785 | +0.29% | 35.3만 |
|---|
| 2026.05.05 | ₩28,919 | ₩29,545 | ₩27,038 | ₩27,691 | -4.24% | 39.9만 |
|---|
| 2026.05.04 | ₩25,971 | ₩29,212 | ₩25,424 | ₩28,758 | +10.73% | 92만 |
|---|
| 2026.05.01 | ₩25,651 | ₩26,504 | ₩24,850 | ₩25,824 | +0.68% | 79.7만 |
|---|
| 2026.04.30 | ₩25,410 | ₩25,977 | ₩24,277 | ₩25,771 | +1.42% | 68.6만 |
|---|
| 2026.04.29 | ₩23,636 | ₩24,303 | ₩23,196 | ₩23,410 | -0.96% | 49.9만 |
|---|
| 2026.04.28 | ₩25,077 | ₩25,557 | ₩23,583 | ₩24,023 | -4.20% | 53.5만 |
|---|
| 2026.04.27 | ₩24,063 | ₩25,390 | ₩23,879 | ₩24,797 | +3.05% | 34.5만 |
|---|
| 2026.04.24 | ₩24,543 | ₩24,857 | ₩23,516 | ₩24,263 | -1.14% | 56.5만 |
|---|
| 2026.04.23 | ₩26,611 | ₩26,944 | ₩24,603 | ₩24,663 | -7.32% | 53.2만 |
|---|
| 2026.04.22 | ₩27,571 | ₩28,172 | ₩26,224 | ₩26,771 | -2.90% | 50.8만 |
|---|
| 2026.04.21 | ₩27,958 | ₩28,238 | ₩26,984 | ₩27,265 | -2.48% | 42.7만 |
|---|
| 2026.04.20 | ₩29,039 | ₩29,079 | ₩27,273 | ₩27,878 | -4.00% | 30만 |
|---|
| 2026.04.17 | ₩29,332 | ₩29,359 | ₩28,372 | ₩29,105 | -0.77% | 31.7만 |
|---|
| 2026.04.16 | ₩27,998 | ₩29,185 | ₩27,152 | ₩29,025 | +3.67% | 31.4만 |
|---|
| 2026.04.15 | ₩28,598 | ₩28,880 | ₩27,351 | ₩28,078 | -1.82% | 63.1만 |
|---|
| 2026.04.14 | ₩28,305 | ₩28,905 | ₩28,092 | ₩28,465 | +0.57% | 69.7만 |
|---|
| 2026.04.13 | ₩27,411 | ₩28,678 | ₩27,405 | ₩28,065 | +2.38% | 43.4만 |
|---|
| 2026.04.10 | ₩28,385 | ₩28,872 | ₩26,851 | ₩27,265 | -3.95% | 38.5만 |
|---|
| 2026.04.09 | ₩27,678 | ₩29,032 | ₩27,678 | ₩28,385 | +2.55% | 55.4만 |
|---|
| 2026.04.08 | ₩30,359 | ₩30,679 | ₩27,078 | ₩27,825 | -8.35% | 83.7만 |
|---|
| 2026.04.07 | ₩29,599 | ₩30,359 | ₩28,665 | ₩29,986 | +1.31% | 45.7만 |
|---|
| 2026.04.06 | ₩28,718 | ₩30,292 | ₩28,625 | ₩29,692 | +3.39% | 64.3만 |
|---|
| 2026.04.02 | ₩26,838 | ₩29,545 | ₩26,424 | ₩28,625 | +6.66% | 172.3만 |
|---|
| 2026.04.01 | ₩27,178 | ₩27,331 | ₩25,704 | ₩27,158 | -0.07% | 198.7만 |
|---|
| 2026.03.31 | ₩24,904 | ₩26,137 | ₩24,410 | ₩26,077 | +4.71% | 256.5만 |
|---|
| 2026.03.30 | ₩24,677 | ₩24,833 | ₩23,735 | ₩24,310 | -1.49% | 120.2만 |
|---|
| 2026.03.27 | ₩25,644 | ₩25,811 | ₩22,943 | ₩24,290 | -5.28% | 336.7만 |
|---|
| 2026.03.26 | ₩29,239 | ₩30,328 | ₩29,001 | ₩29,559 | +1.09% | 23.7만 |
|---|
| 2026.03.25 | ₩28,252 | ₩30,306 | ₩28,252 | ₩29,599 | +4.77% | 46.8만 |
|---|
| 2026.03.24 | ₩27,278 | ₩28,919 | ₩26,424 | ₩28,092 | +2.98% | 50.9만 |
|---|
| 2026.03.23 | ₩29,906 | ₩30,399 | ₩26,357 | ₩27,518 | -7.98% | 179.3만 |
|---|
| 2026.03.20 | ₩31,320 | ₩32,120 | ₩28,011 | ₩29,746 | -5.03% | 232.3만 |
|---|
| 2026.03.19 | ₩30,466 | ₩31,693 | ₩29,353 | ₩31,173 | +2.32% | 37.6만 |
|---|
| 2026.03.18 | ₩31,493 | ₩31,600 | ₩30,079 | ₩30,719 | -2.46% | 44.2만 |
|---|
| 2026.03.17 | ₩31,293 | ₩31,953 | ₩30,106 | ₩31,320 | +0.09% | 36만 |
|---|
| 2026.03.16 | ₩31,146 | ₩32,040 | ₩28,652 | ₩30,986 | -0.51% | 60.1만 |
|---|
| 2026.03.13 | ₩33,254 | ₩34,641 | ₩31,720 | ₩32,066 | -3.57% | 49.2만 |
|---|
| 2026.03.12 | ₩33,080 | ₩33,827 | ₩31,893 | ₩32,680 | -1.21% | 29.4만 |
|---|
| 2026.03.11 | ₩34,121 | ₩34,401 | ₩32,927 | ₩33,801 | -0.94% | 22.9만 |
|---|
| 2026.03.10 | ₩34,934 | ₩35,988 | ₩33,687 | ₩34,574 | -1.03% | 32.4만 |
|---|
| 2026.03.09 | ₩32,800 | ₩35,334 | ₩32,400 | ₩34,868 | +6.30% | 53.2만 |
|---|
| 2026.03.06 | ₩32,787 | ₩34,001 | ₩32,293 | ₩33,720 | +2.85% | 29.2만 |
|---|
| 2026.03.05 | ₩33,614 | ₩34,201 | ₩32,680 | ₩33,694 | +0.24% | 31.5만 |
|---|
| 2026.03.04 | ₩33,867 | ₩35,828 | ₩32,253 | ₩34,441 | +1.69% | 31.1만 |
|---|
| 2026.03.03 | ₩33,174 | ₩34,054 | ₩32,347 | ₩33,587 | +1.25% | 32만 |
|---|
| 2026.03.02 | ₩33,080 | ₩35,121 | ₩32,267 | ₩34,094 | +3.06% | 39.8만 |
|---|
| 2026.02.27 | ₩34,748 | ₩35,428 | ₩33,640 | ₩35,148 | +1.15% | 46.6만 |
|---|
| 2026.02.26 | ₩34,721 | ₩35,188 | ₩33,360 | ₩35,161 | +1.27% | 44.6만 |
|---|
| 2026.02.25 | ₩34,934 | ₩37,069 | ₩34,507 | ₩34,721 | -0.61% | 284.8만 |
|---|
| 2026.02.24 | ₩34,881 | ₩35,495 | ₩34,281 | ₩34,774 | -0.31% | 41.1만 |
|---|
| 2026.02.23 | ₩34,654 | ₩36,682 | ₩34,194 | ₩34,868 | +0.62% | 52.2만 |
|---|
| 2026.02.20 | ₩35,588 | ₩36,322 | ₩33,347 | ₩34,521 | -3.00% | 74만 |
|---|
| 2026.02.19 | ₩35,294 | ₩36,655 | ₩34,681 | ₩36,041 | +2.12% | 61.7만 |
|---|
| 2026.02.18 | ₩35,535 | ₩36,948 | ₩34,708 | ₩35,588 | +0.15% | 42.4만 |
|---|
| 2026.02.17 | ₩38,909 | ₩39,416 | ₩34,948 | ₩35,708 | -8.23% | 74.8만 |
|---|
| 2026.02.13 | ₩34,161 | ₩36,348 | ₩34,161 | ₩35,214 | +3.08% | 109.1만 |
|---|
| 2026.02.12 | ₩31,039 | ₩36,335 | ₩30,693 | ₩34,828 | +12.20% | 166.8만 |
|---|
| 2026.02.11 | ₩28,252 | ₩31,626 | ₩27,425 | ₩31,039 | +9.87% | 94.3만 |
|---|
| 2026.02.10 | ₩29,986 | ₩29,986 | ₩28,398 | ₩28,652 | -4.45% | 61.6만 |
|---|
| 2026.02.09 | ₩29,719 | ₩30,679 | ₩28,893 | ₩29,986 | +0.90% | 55.4만 |
|---|
| 2026.02.06 | ₩28,652 | ₩29,919 | ₩27,891 | ₩29,079 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩27,011 | ₩28,865 | ₩25,624 | ₩28,025 | +3.75% | 94.2만 |
|---|
| 2026.02.04 | ₩28,292 | ₩29,719 | ₩27,391 | ₩27,558 | -2.59% | 126.5만 |
|---|
| 2026.02.03 | ₩24,463 | ₩26,784 | ₩24,010 | ₩26,304 | +7.52% | 64.1만 |
|---|
| 2026.02.02 | ₩24,450 | ₩24,964 | ₩23,476 | ₩24,210 | -0.98% | 85.5만 |
|---|
| 2026.01.30 | ₩27,531 | ₩28,238 | ₩24,330 | ₩24,503 | -11.00% | 48.3만 |
|---|
| 2026.01.29 | ₩28,078 | ₩30,279 | ₩27,238 | ₩27,851 | -0.81% | 48.1만 |
|---|
| 2026.01.28 | ₩26,638 | ₩28,812 | ₩25,744 | ₩28,638 | +7.51% | 47.1만 |
|---|
| 2026.01.27 | ₩25,771 | ₩26,824 | ₩25,544 | ₩26,771 | +3.88% | 38.9만 |
|---|
| 2026.01.26 | ₩26,411 | ₩26,464 | ₩25,344 | ₩25,771 | -2.42% | 43.3만 |
|---|
| 2026.01.23 | ₩27,064 | ₩27,365 | ₩26,071 | ₩26,798 | -0.99% | 45.4만 |
|---|
| 2026.01.22 | ₩26,251 | ₩27,718 | ₩25,997 | ₩27,211 | +3.66% | 90.1만 |
|---|
| 2026.01.21 | ₩27,838 | ₩28,532 | ₩25,877 | ₩26,131 | -6.13% | 83.2만 |
|---|
| 2026.01.20 | ₩26,357 | ₩28,025 | ₩25,610 | ₩27,851 | +5.67% | 72.4만 |
|---|
| 2026.01.16 | ₩26,958 | ₩28,138 | ₩26,404 | ₩26,891 | -0.25% | 70만 |
|---|
| 2026.01.15 | ₩29,999 | ₩29,999 | ₩26,024 | ₩26,584 | -11.38% | 157.3만 |
|---|
| 2026.01.14 | ₩28,645 | ₩30,146 | ₩27,110 | ₩30,092 | +5.05% | 77.4만 |
|---|
| 2026.01.13 | ₩26,811 | ₩28,865 | ₩25,373 | ₩28,772 | +7.31% | 141.5만 |
|---|
| 2026.01.12 | ₩22,989 | ₩26,606 | ₩22,989 | ₩26,384 | +14.77% | 192만 |
|---|
| 2026.01.09 | ₩22,196 | ₩23,156 | ₩21,213 | ₩21,449 | -3.37% | 53.3만 |
|---|
| 2026.01.08 | ₩21,836 | ₩22,876 | ₩21,075 | ₩21,889 | +0.24% | 81.4만 |
|---|
| 2026.01.07 | ₩20,075 | ₩22,809 | ₩19,549 | ₩22,022 | +9.70% | 204.1만 |
|---|
| 2026.01.06 | ₩21,009 | ₩21,535 | ₩18,328 | ₩20,275 | -3.49% | 313.8만 |
|---|
| 2026.01.05 | ₩22,369 | ₩23,343 | ₩18,007 | ₩22,156 | -0.95% | 814.5만 |
|---|
| 2026.01.02 | ₩48,433 | ₩48,873 | ₩45,419 | ₩46,019 | -4.98% | 20.2만 |
|---|
| 2025.12.31 | ₩48,513 | ₩48,727 | ₩46,272 | ₩48,433 | -0.16% | 38.1만 |
|---|
| 2025.12.30 | ₩51,661 | ₩53,769 | ₩47,740 | ₩48,793 | -5.55% | 30.9만 |
|---|
| 2025.12.29 | ₩56,423 | ₩56,937 | ₩51,961 | ₩52,088 | -7.68% | 15.6만 |
|---|
| 2025.12.26 | ₩57,410 | ₩57,584 | ₩55,583 | ₩56,677 | -1.28% | 13.4만 |
|---|
| 2025.12.24 | ₩57,250 | ₩59,491 | ₩56,703 | ₩57,584 | +0.58% | 13.1만 |
|---|
| 2025.12.23 | ₩55,836 | ₩57,724 | ₩55,023 | ₩57,103 | +2.27% | 28.9만 |
|---|
| 2025.12.22 | ₩48,233 | ₩57,344 | ₩48,233 | ₩56,463 | +17.06% | 72.8만 |
|---|
| 2025.12.19 | ₩47,246 | ₩50,647 | ₩47,013 | ₩48,220 | +2.06% | 140.1만 |
|---|
| 2025.12.18 | ₩48,873 | ₩50,594 | ₩45,986 | ₩46,779 | -4.28% | 32.2만 |
|---|
| 2025.12.17 | ₩48,900 | ₩51,381 | ₩46,166 | ₩47,766 | -2.32% | 23.1만 |
|---|
| 2025.12.16 | ₩42,804 | ₩49,780 | ₩41,991 | ₩49,207 | +14.96% | 37.7만 |
|---|
| 2025.12.15 | ₩54,116 | ₩54,822 | ₩42,031 | ₩43,471 | -19.67% | 55.9만 |
|---|
| 2025.12.12 | ₩54,196 | ₩54,613 | ₩51,568 | ₩54,142 | -0.10% | 26.9만 |
|---|
| 2025.12.11 | ₩52,421 | ₩54,676 | ₩51,881 | ₩53,635 | +2.32% | 21만 |
|---|
| 2025.12.10 | ₩50,928 | ₩52,955 | ₩49,274 | ₩52,155 | +2.41% | 28.5만 |
|---|
| 2025.12.09 | ₩52,168 | ₩52,628 | ₩50,394 | ₩50,921 | -2.39% | 22.4만 |
|---|
| 2025.12.08 | ₩53,595 | ₩55,356 | ₩52,341 | ₩52,508 | -2.03% | 30.4만 |
|---|
| 2025.12.05 | ₩51,048 | ₩54,476 | ₩51,021 | ₩52,528 | +2.90% | 30.4만 |
|---|
| 2025.12.04 | ₩48,847 | ₩50,848 | ₩46,312 | ₩50,834 | +4.07% | 24만 |
|---|
| 2025.12.03 | ₩46,019 | ₩49,234 | ₩46,019 | ₩48,913 | +6.29% | 18.7만 |
|---|
| 2025.12.02 | ₩49,887 | ₩50,981 | ₩45,699 | ₩46,019 | -7.75% | 33.2만 |
|---|
| 2025.12.01 | ₩50,981 | ₩51,701 | ₩48,687 | ₩49,447 | -3.01% | 27.1만 |
|---|
| 2025.11.28 | ₩54,289 | ₩54,689 | ₩51,394 | ₩51,795 | -4.59% | 16.6만 |
|---|
| 2025.11.26 | ₩53,755 | ₩54,689 | ₩49,954 | ₩54,062 | +0.57% | 23만 |
|---|
| 2025.11.25 | ₩51,354 | ₩53,582 | ₩49,887 | ₩53,168 | +3.53% | 32.6만 |
|---|
| 2025.11.24 | ₩48,073 | ₩51,234 | ₩48,006 | ₩51,021 | +6.13% | 64.8만 |
|---|
| 2025.11.21 | ₩46,472 | ₩48,687 | ₩45,205 | ₩47,753 | +2.76% | 24만 |
|---|
| 2025.11.20 | ₩50,661 | ₩51,354 | ₩46,299 | ₩46,472 | -8.27% | 32.8만 |
|---|
| 2025.11.19 | ₩48,300 | ₩50,327 | ₩48,106 | ₩49,554 | +2.60% | 25.6만 |
|---|
| 2025.11.18 | ₩47,860 | ₩50,541 | ₩46,235 | ₩48,300 | +0.92% | 31만 |
|---|
| 2025.11.17 | ₩46,392 | ₩49,234 | ₩45,085 | ₩47,860 | +3.16% | 57.7만 |
|---|
| 2025.11.14 | ₩45,125 | ₩47,660 | ₩44,018 | ₩46,686 | +3.46% | 28.5만 |
|---|
| 2025.11.13 | ₩46,979 | ₩48,413 | ₩45,415 | ₩47,566 | +1.25% | 44.1만 |
|---|
| 2025.11.12 | ₩48,020 | ₩48,860 | ₩46,846 | ₩47,753 | -0.56% | 25.2만 |
|---|
| 2025.11.11 | ₩43,458 | ₩48,006 | ₩43,031 | ₩46,953 | +8.04% | 42.4만 |
|---|
| 2025.11.10 | ₩46,432 | ₩47,553 | ₩43,231 | ₩43,311 | -6.72% | 55.3만 |
|---|
| 2025.11.07 | ₩42,924 | ₩45,552 | ₩41,164 | ₩44,832 | +4.44% | 33.9만 |
|---|
| 2025.11.06 | ₩41,290 | ₩43,691 | ₩40,150 | ₩43,298 | +4.86% | 37.5만 |
|---|
| 2025.11.05 | ₩40,430 | ₩41,524 | ₩38,683 | ₩40,723 | +0.73% | 27.1만 |
|---|
| 2025.11.04 | ₩40,457 | ₩42,695 | ₩39,526 | ₩39,950 | -1.25% | 41.8만 |
|---|
| 2025.11.03 | ₩41,577 | ₩42,097 | ₩40,417 | ₩41,790 | +0.51% | 42.6만 |
|---|
| 2025.10.31 | ₩39,923 | ₩42,564 | ₩39,856 | ₩41,684 | +4.41% | 56.9만 |
|---|
| 2025.10.30 | ₩36,722 | ₩40,390 | ₩36,722 | ₩39,856 | +8.54% | 39.4만 |
|---|
| 2025.10.29 | ₩40,123 | ₩40,123 | ₩35,855 | ₩37,362 | -6.88% | 43.5만 |
|---|
| 2025.10.28 | ₩42,684 | ₩42,684 | ₩38,656 | ₩40,270 | -5.66% | 96.7만 |
|---|
| 2025.10.27 | ₩37,349 | ₩45,792 | ₩32,280 | ₩42,417 | +13.57% | 313.9만 |
|---|
| 2025.10.24 | ₩34,201 | ₩35,188 | ₩31,600 | ₩31,873 | -6.81% | 63만 |
|---|
| 2025.10.23 | ₩32,507 | ₩33,680 | ₩32,240 | ₩33,360 | +2.63% | 59.2만 |
|---|
| 2025.10.22 | ₩34,067 | ₩34,554 | ₩32,013 | ₩32,507 | -4.58% | 21.2만 |
|---|
| 2025.10.21 | ₩34,601 | ₩36,215 | ₩33,938 | ₩34,721 | +0.35% | 18.9만 |
|---|
| 2025.10.20 | ₩32,066 | ₩35,481 | ₩32,066 | ₩34,881 | +8.78% | 25.9만 |
|---|
| 2025.10.17 | ₩32,120 | ₩32,560 | ₩28,358 | ₩31,946 | -0.54% | 54.1만 |
|---|
| 2025.10.16 | ₩36,562 | ₩36,675 | ₩31,693 | ₩32,293 | -11.67% | 58만 |
|---|
| 2025.10.15 | ₩35,761 | ₩36,188 | ₩34,521 | ₩36,001 | +0.67% | 51.9만 |
|---|
| 2025.10.14 | ₩34,641 | ₩36,548 | ₩34,014 | ₩34,481 | -0.46% | 41.5만 |
|---|
| 2025.10.13 | ₩36,055 | ₩36,908 | ₩34,748 | ₩35,401 | -1.81% | 31만 |
|---|
| 2025.10.10 | ₩39,069 | ₩39,656 | ₩34,414 | ₩35,468 | -9.22% | 56.8만 |
|---|