시장 데이터를 불러오는 중
전체 종목
자이 랩 ADR 과거 주가
Zai Lab Limited - American Depositary Shares · ZLAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zai Lab Limited - American Depositary Shares · ZLAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,287 | ₩34,762 | ₩32,657 | ₩33,515 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,630 | ₩33,448 | ₩31,865 | ₩33,274 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,797 | ₩34,132 | ₩33,166 | ₩33,944 | +0.44% | 29만 |
| 2026.10.06 | ₩35,943 | ₩36,103 | ₩34,212 | ₩34,306 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,777 | ₩34,400 | ₩32,630 | ₩34,360 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,341 | ₩33,341 | ₩31,798 | ₩32,630 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,272 | ₩35,567 | ₩34,078 | ₩34,199 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,339 | ₩35,782 | ₩34,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,326 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,165 | ₩35,165 | ₩34,018 | ₩34,776 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,078 | ₩35,540 | ₩33,609 | ₩34,454 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,810 | ₩34,253 | ₩33,455 | ₩33,502 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,092 | ₩34,092 | ₩33,267 | ₩33,904 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,554 | ₩35,943 | ₩35,259 | ₩35,460 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,057 | ₩36,271 | ₩35,366 | ₩35,420 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,728 | ₩35,835 | ₩35,084 | ₩35,446 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,218 | ₩36,399 | ₩34,333 | ₩34,467 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,857 | ₩34,964 | ₩33,562 | ₩34,615 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,394 | ₩33,958 | ₩32,751 | ₩33,086 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,838 | ₩33,529 | ₩32,838 | ₩33,260 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,590 | ₩33,059 | ₩32,040 | ₩32,965 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,737 | ₩33,012 | ₩32,268 | ₩32,375 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,201 | ₩33,073 | ₩31,705 | ₩32,415 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,132 | ₩34,293 | ₩33,596 | ₩33,636 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,521 | ₩35,540 | ₩34,025 | ₩34,078 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,513 | ₩35,527 | ₩34,145 | ₩35,178 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩36,010 | ₩36,392 | ₩35,299 | ₩36,211 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,870 | ₩36,881 | ₩34,870 | ₩35,513 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,602 | ₩34,286 | ₩33,274 | ₩33,931 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,199 | ₩34,266 | ₩33,354 | ₩34,145 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,473 | ₩35,473 | ₩34,693 | ₩34,977 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,372 | ₩36,479 | ₩35,641 | ₩35,969 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,561 | ₩35,111 | ₩34,259 | ₩34,910 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,923 | ₩35,875 | ₩34,742 | ₩35,098 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,105 | ₩34,816 | ₩33,864 | ₩34,387 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,205 | ₩35,259 | ₩34,498 | ₩34,883 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,634 | ₩35,701 | ₩34,762 | ₩34,896 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,628 | ₩36,881 | ₩34,628 | ₩35,835 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,341 | ₩34,360 | ₩33,046 | ₩34,293 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,864 | ₩34,762 | ₩33,220 | ₩34,387 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,119 | ₩35,218 | ₩33,971 | ₩34,736 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,151 | ₩35,382 | ₩34,467 | ₩34,910 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,529 | ₩34,561 | ₩33,529 | ₩34,186 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,570 | ₩35,755 | ₩31,570 | ₩34,870 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,270 | ₩31,705 | ₩30,182 | ₩31,611 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,451 | ₩32,275 | ₩28,940 | ₩31,275 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,549 | ₩29,237 | ₩25,274 | ₩28,003 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,825 | ₩24,858 | ₩24,436 | ₩24,637 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,664 | ₩25,187 | ₩24,556 | ₩24,798 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,543 | ₩24,731 | ₩24,342 | ₩24,382 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,449 | ₩25,173 | ₩24,100 | ₩24,503 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,516 | ₩24,543 | ₩24,033 | ₩24,422 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,583 | ₩24,851 | ₩24,275 | ₩24,556 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,307 | ₩25,716 | ₩24,489 | ₩24,972 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,669 | ₩25,897 | ₩24,878 | ₩24,999 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,099 | ₩26,179 | ₩25,374 | ₩25,777 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,225 | ₩27,520 | ₩26,367 | ₩26,394 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,708 | ₩27,963 | ₩27,433 | ₩27,493 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,306 | ₩28,027 | ₩27,078 | ₩27,467 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,440 | ₩27,654 | ₩26,702 | ₩27,520 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,823 | ₩27,225 | ₩26,300 | ₩27,091 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,480 | ₩28,016 | ₩27,405 | ₩27,829 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,353 | ₩27,735 | ₩26,192 | ₩27,413 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,353 | ₩27,480 | ₩25,844 | ₩25,884 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,426 | ₩27,480 | ₩26,233 | ₩26,313 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,185 | ₩28,030 | ₩26,689 | ₩27,480 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,367 | ₩27,232 | ₩26,367 | ₩26,796 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩26,018 | ₩26,595 | ₩25,417 | ₩26,488 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,736 | ₩26,072 | ₩25,307 | ₩25,951 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,455 | ₩25,804 | ₩24,905 | ₩25,589 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,763 | ₩26,072 | ₩25,334 | ₩25,643 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,549 | ₩26,300 | ₩25,200 | ₩25,683 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,945 | ₩25,676 | ₩24,456 | ₩25,482 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,409 | ₩24,878 | ₩24,087 | ₩24,690 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,422 | ₩24,436 | ₩23,108 | ₩24,141 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,120 | ₩25,213 | ₩24,543 | ₩24,838 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,744 | ₩25,106 | ₩24,422 | ₩24,637 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,771 | ₩25,133 | ₩24,288 | ₩24,798 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,886 | ₩24,945 | ₩23,805 | ₩24,784 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,744 | ₩25,629 | ₩24,342 | ₩24,382 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,671 | ₩24,288 | ₩23,061 | ₩23,980 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,966 | ₩24,083 | ₩23,631 | ₩23,778 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,564 | ₩24,221 | ₩23,564 | ₩23,778 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,148 | ₩23,322 | ₩22,752 | ₩22,893 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,907 | ₩23,698 | ₩22,478 | ₩23,658 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,786 | ₩24,020 | ₩22,732 | ₩23,148 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,102 | ₩22,410 | ₩21,807 | ₩22,330 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,612 | ₩22,612 | ₩21,914 | ₩22,102 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,330 | ₩22,974 | ₩22,115 | ₩22,290 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,229 | ₩23,497 | ₩22,853 | ₩23,255 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,679 | ₩23,175 | ₩22,545 | ₩23,027 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,135 | ₩23,202 | ₩21,861 | ₩23,001 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,604 | ₩23,604 | ₩22,826 | ₩22,920 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,208 | ₩24,208 | ₩23,604 | ₩23,725 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,194 | ₩25,026 | ₩23,933 | ₩24,784 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,744 | ₩25,187 | ₩24,543 | ₩25,066 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,905 | ₩24,932 | ₩24,476 | ₩24,744 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,650 | ₩25,166 | ₩24,650 | ₩24,959 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,650 | ₩25,723 | ₩24,650 | ₩25,616 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,583 | ₩25,334 | ₩24,181 | ₩25,227 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,146 | ₩25,280 | ₩24,436 | ₩24,637 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,179 | ₩26,179 | ₩25,160 | ₩25,294 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,440 | ₩28,607 | ₩27,339 | ₩27,614 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,078 | ₩27,493 | ₩26,219 | ₩27,265 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,750 | ₩27,520 | ₩25,254 | ₩27,453 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,595 | ₩26,595 | ₩25,884 | ₩26,192 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩26,005 | ₩28,285 | ₩25,897 | ₩26,273 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,058 | ₩26,112 | ₩24,523 | ₩24,945 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,534 | ₩28,365 | ₩25,349 | ₩26,508 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,137 | ₩28,774 | ₩27,319 | ₩28,177 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,459 | ₩28,607 | ₩27,949 | ₩28,137 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,674 | ₩28,942 | ₩28,173 | ₩28,459 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,982 | ₩29,089 | ₩28,674 | ₩28,888 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,258 | ₩29,156 | ₩28,218 | ₩29,022 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,995 | ₩29,190 | ₩27,574 | ₩27,829 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,290 | ₩30,162 | ₩29,136 | ₩29,693 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,653 | ₩30,350 | ₩29,331 | ₩29,344 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,390 | ₩30,954 | ₩30,082 | ₩30,538 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,572 | ₩29,773 | ₩28,801 | ₩29,344 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,415 | ₩32,415 | ₩30,571 | ₩30,672 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,864 | ₩33,864 | ₩32,201 | ₩32,777 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,375 | ₩33,904 | ₩32,362 | ₩33,864 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,067 | ₩33,140 | ₩31,832 | ₩32,442 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,114 | ₩31,933 | ₩30,927 | ₩31,517 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,122 | ₩31,222 | ₩30,075 | ₩31,182 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,076 | ₩30,109 | ₩29,076 | ₩29,451 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,708 | ₩28,687 | ₩27,708 | ₩28,620 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,748 | ₩28,023 | ₩27,319 | ₩27,735 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,379 | ₩28,674 | ₩27,513 | ₩27,815 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,969 | ₩29,223 | ₩28,278 | ₩28,687 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,453 | ₩28,338 | ₩26,984 | ₩28,164 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,373 | ₩27,762 | ₩27,158 | ₩27,493 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,118 | ₩27,721 | ₩26,608 | ₩27,373 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,675 | ₩27,869 | ₩26,675 | ₩27,279 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,886 | ₩25,274 | ₩23,497 | ₩25,227 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,020 | ₩24,234 | ₩23,778 | ₩23,939 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,234 | ₩24,757 | ₩23,939 | ₩24,141 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,167 | ₩24,288 | ₩23,470 | ₩23,483 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,792 | ₩24,650 | ₩23,738 | ₩24,529 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,644 | ₩23,993 | ₩23,242 | ₩23,430 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,980 | ₩24,261 | ₩23,497 | ₩23,617 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,657 | ₩25,099 | ₩23,899 | ₩24,261 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,932 | ₩25,079 | ₩24,436 | ₩24,959 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,455 | ₩25,991 | ₩25,093 | ₩25,254 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,361 | ₩25,656 | ₩25,146 | ₩25,508 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,905 | ₩25,656 | ₩24,885 | ₩25,562 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,280 | ₩25,401 | ₩24,476 | ₩24,637 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,294 | ₩25,529 | ₩24,664 | ₩25,307 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,777 | ₩26,026 | ₩25,280 | ₩25,576 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,032 | ₩26,528 | ₩25,897 | ₩26,099 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,763 | ₩25,830 | ₩25,160 | ₩25,643 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,723 | ₩26,461 | ₩25,508 | ₩26,206 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,562 | ₩26,099 | ₩25,334 | ₩25,884 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,516 | ₩26,273 | ₩24,261 | ₩25,844 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,309 | ₩23,899 | ₩22,933 | ₩23,765 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,476 | ₩24,932 | ₩23,550 | ₩24,704 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,415 | ₩26,192 | ₩25,415 | ₩25,777 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,213 | ₩26,876 | ₩24,965 | ₩26,407 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,938 | ₩26,152 | ₩25,555 | ₩26,005 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,058 | ₩26,233 | ₩25,213 | ₩25,978 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,206 | ₩27,104 | ₩26,166 | ₩26,447 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,648 | ₩27,098 | ₩26,286 | ₩26,876 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,890 | ₩27,051 | ₩26,675 | ₩26,930 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,769 | ₩27,158 | ₩26,555 | ₩27,064 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,622 | ₩26,997 | ₩26,152 | ₩26,876 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,474 | ₩27,118 | ₩26,387 | ₩26,863 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,066 | ₩25,641 | ₩24,677 | ₩25,173 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,415 | ₩25,569 | ₩24,892 | ₩25,522 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,039 | ₩26,823 | ₩25,019 | ₩26,219 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,100 | ₩25,213 | ₩23,658 | ₩24,731 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,947 | ₩24,154 | ₩22,746 | ₩24,141 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,255 | ₩23,957 | ₩22,665 | ₩22,773 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,263 | ₩22,980 | ₩22,223 | ₩22,799 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,384 | ₩23,054 | ₩21,686 | ₩22,035 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,820 | ₩22,062 | ₩21,405 | ₩21,861 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,665 | ₩22,893 | ₩22,129 | ₩22,263 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,054 | ₩23,343 | ₩22,793 | ₩23,135 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,550 | ₩23,859 | ₩23,054 | ₩23,068 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,604 | ₩23,980 | ₩22,813 | ₩22,866 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,141 | ₩24,167 | ₩23,423 | ₩23,658 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,462 | ₩24,586 | ₩24,141 | ₩24,583 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,771 | ₩25,267 | ₩24,328 | ₩24,637 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,361 | ₩25,488 | ₩24,717 | ₩25,267 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,677 | ₩25,669 | ₩24,677 | ₩25,361 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,039 | ₩25,294 | ₩24,704 | ₩24,918 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,804 | ₩26,125 | ₩24,678 | ₩25,240 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,166 | ₩26,595 | ₩26,005 | ₩26,300 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,361 | ₩25,616 | ₩25,026 | ₩25,106 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,972 | ₩24,972 | ₩24,154 | ₩24,664 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,851 | ₩25,696 | ₩24,757 | ₩24,878 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,187 | ₩25,307 | ₩24,757 | ₩24,811 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,669 | ₩25,911 | ₩25,227 | ₩25,522 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,690 | ₩25,441 | ₩24,328 | ₩24,409 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,288 | ₩24,892 | ₩23,899 | ₩24,261 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,376 | ₩23,579 | ₩23,121 | ₩23,242 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,470 | ₩23,738 | ₩23,041 | ₩23,658 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,698 | ₩24,100 | ₩23,510 | ₩23,644 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,698 | ₩24,006 | ₩23,470 | ₩23,899 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,811 | ₩24,865 | ₩24,167 | ₩24,583 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,664 | ₩25,495 | ₩24,476 | ₩24,918 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,752 | ₩24,268 | ₩23,296 | ₩23,443 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,738 | ₩24,167 | ₩23,550 | ₩23,752 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,685 | ₩24,529 | ₩23,644 | ₩24,194 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,966 | ₩24,248 | ₩22,987 | ₩23,041 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩23,001 | ₩23,859 | ₩22,960 | ₩23,094 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,987 | ₩23,242 | ₩22,558 | ₩22,799 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,711 | ₩23,772 | ₩23,135 | ₩23,255 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,516 | ₩25,039 | ₩23,765 | ₩23,832 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,020 | ₩24,650 | ₩23,825 | ₩23,899 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,771 | ₩24,771 | ₩24,221 | ₩24,516 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,482 | ₩25,495 | ₩24,959 | ₩25,079 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,790 | ₩26,150 | ₩25,187 | ₩25,549 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,024 | ₩27,118 | ₩26,018 | ₩26,152 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,930 | ₩27,104 | ₩26,565 | ₩26,756 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,045 | ₩26,615 | ₩26,032 | ₩26,488 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,246 | ₩26,555 | ₩26,022 | ₩26,179 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,037 | ₩27,212 | ₩26,581 | ₩26,662 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,346 | ₩27,446 | ₩26,796 | ₩27,373 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,407 | ₩27,024 | ₩26,407 | ₩26,783 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,729 | ₩26,850 | ₩26,447 | ₩26,689 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,850 | ₩27,212 | ₩26,556 | ₩26,729 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,367 | ₩27,051 | ₩26,166 | ₩26,850 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,695 | ₩28,164 | ₩26,917 | ₩27,104 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,332 | ₩27,567 | ₩26,997 | ₩27,493 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,493 | ₩27,788 | ₩27,158 | ₩27,467 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,633 | ₩28,680 | ₩27,627 | ₩28,057 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,969 | ₩29,760 | ₩28,969 | ₩29,170 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,344 | ₩29,881 | ₩28,955 | ₩29,143 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,572 | ₩29,572 | ₩29,036 | ₩29,344 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,358 | ₩30,042 | ₩29,237 | ₩29,505 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,814 | ₩29,814 | ₩28,499 | ₩29,358 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,720 | ₩29,773 | ₩28,855 | ₩29,371 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,061 | ₩32,777 | ₩29,076 | ₩31,047 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,373 | ₩34,373 | ₩32,925 | ₩33,260 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩35,017 | ₩35,212 | ₩34,427 | ₩34,722 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,130 | ₩36,546 | ₩35,487 | ₩35,875 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,447 | ₩35,312 | ₩34,333 | ₩35,044 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,111 | ₩35,507 | ₩34,132 | ₩34,226 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,360 | ₩34,548 | ₩33,703 | ₩33,958 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,896 | ₩35,051 | ₩33,944 | ₩34,078 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,795 | ₩35,795 | ₩34,628 | ₩35,326 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,378 | ₩37,703 | ₩34,950 | ₩35,299 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,686 | ₩38,558 | ₩37,150 | ₩37,579 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,826 | ₩39,550 | ₩38,638 | ₩39,014 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,866 | ₩39,926 | ₩38,746 | ₩39,094 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,927 | ₩38,799 | ₩37,673 | ₩38,544 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,088 | ₩38,665 | ₩37,297 | ₩37,941 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,073 | ₩40,234 | ₩38,048 | ₩38,678 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,939 | ₩40,476 | ₩38,920 | ₩39,416 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,368 | ₩40,368 | ₩38,819 | ₩39,430 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,085 | ₩42,715 | ₩41,066 | ₩41,884 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,372 | ₩43,936 | ₩39,993 | ₩40,556 | -6.49% | 71.8만 |
|---|