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 | ₩33,233 | ₩34,706 | ₩32,604 | ₩33,461 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,577 | ₩33,394 | ₩31,814 | ₩33,220 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,742 | ₩34,077 | ₩33,113 | ₩33,890 | +0.44% | 29만 |
| 2026.10.06 | ₩35,885 | ₩36,045 | ₩34,157 | ₩34,251 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,725 | ₩34,345 | ₩32,577 | ₩34,305 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,287 | ₩33,287 | ₩31,747 | ₩32,577 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,215 | ₩35,510 | ₩34,023 | ₩34,144 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,282 | ₩35,724 | ₩34,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,269 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,108 | ₩35,108 | ₩33,963 | ₩34,720 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,023 | ₩35,483 | ₩33,555 | ₩34,398 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,756 | ₩34,198 | ₩33,401 | ₩33,448 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,037 | ₩34,037 | ₩33,213 | ₩33,849 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,496 | ₩35,885 | ₩35,202 | ₩35,403 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩35,998 | ₩36,213 | ₩35,309 | ₩35,362 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,670 | ₩35,778 | ₩35,028 | ₩35,389 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,162 | ₩36,340 | ₩34,278 | ₩34,412 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,803 | ₩34,907 | ₩33,508 | ₩34,559 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,341 | ₩33,903 | ₩32,698 | ₩33,033 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,785 | ₩33,475 | ₩32,785 | ₩33,207 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,537 | ₩33,006 | ₩31,988 | ₩32,912 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,685 | ₩32,959 | ₩32,216 | ₩32,323 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,149 | ₩33,019 | ₩31,653 | ₩32,363 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,077 | ₩34,238 | ₩33,541 | ₩33,582 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,465 | ₩35,483 | ₩33,970 | ₩34,023 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,456 | ₩35,470 | ₩34,090 | ₩35,121 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩35,952 | ₩36,333 | ₩35,242 | ₩36,152 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,813 | ₩36,822 | ₩34,813 | ₩35,456 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,548 | ₩34,231 | ₩33,220 | ₩33,876 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,144 | ₩34,211 | ₩33,300 | ₩34,090 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,416 | ₩35,416 | ₩34,637 | ₩34,921 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,313 | ₩36,420 | ₩35,583 | ₩35,911 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,506 | ₩35,054 | ₩34,204 | ₩34,854 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,867 | ₩35,818 | ₩34,686 | ₩35,041 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,050 | ₩34,760 | ₩33,809 | ₩34,331 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,148 | ₩35,202 | ₩34,443 | ₩34,827 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,577 | ₩35,644 | ₩34,706 | ₩34,840 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,572 | ₩36,822 | ₩34,572 | ₩35,778 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,287 | ₩34,305 | ₩32,992 | ₩34,238 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,809 | ₩34,706 | ₩33,167 | ₩34,331 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,064 | ₩35,162 | ₩33,916 | ₩34,680 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,095 | ₩35,325 | ₩34,412 | ₩34,854 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,475 | ₩34,506 | ₩33,475 | ₩34,131 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,520 | ₩35,697 | ₩31,520 | ₩34,813 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,221 | ₩31,653 | ₩30,134 | ₩31,560 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,404 | ₩32,223 | ₩28,894 | ₩31,225 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,508 | ₩29,190 | ₩25,233 | ₩27,958 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,785 | ₩24,818 | ₩24,396 | ₩24,597 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,624 | ₩25,146 | ₩24,517 | ₩24,758 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,503 | ₩24,691 | ₩24,302 | ₩24,343 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,410 | ₩25,133 | ₩24,061 | ₩24,463 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,477 | ₩24,503 | ₩23,995 | ₩24,383 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,544 | ₩24,811 | ₩24,236 | ₩24,517 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,267 | ₩25,675 | ₩24,450 | ₩24,932 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,628 | ₩25,856 | ₩24,838 | ₩24,959 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,057 | ₩26,137 | ₩25,334 | ₩25,735 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,181 | ₩27,476 | ₩26,324 | ₩26,351 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,663 | ₩27,918 | ₩27,389 | ₩27,449 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,262 | ₩27,982 | ₩27,034 | ₩27,422 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,396 | ₩27,610 | ₩26,659 | ₩27,476 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,780 | ₩27,181 | ₩26,257 | ₩27,047 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,436 | ₩27,971 | ₩27,361 | ₩27,784 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,311 | ₩27,690 | ₩26,150 | ₩27,369 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,311 | ₩27,436 | ₩25,802 | ₩25,842 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,382 | ₩27,436 | ₩26,190 | ₩26,271 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,141 | ₩27,985 | ₩26,646 | ₩27,436 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,324 | ₩27,188 | ₩26,324 | ₩26,753 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩25,976 | ₩26,552 | ₩25,376 | ₩26,445 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,695 | ₩26,030 | ₩25,267 | ₩25,909 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,414 | ₩25,762 | ₩24,865 | ₩25,548 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,722 | ₩26,030 | ₩25,293 | ₩25,601 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,508 | ₩26,257 | ₩25,159 | ₩25,641 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,905 | ₩25,635 | ₩24,416 | ₩25,441 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,369 | ₩24,838 | ₩24,048 | ₩24,651 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,383 | ₩24,396 | ₩23,071 | ₩24,102 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,079 | ₩25,173 | ₩24,503 | ₩24,798 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,704 | ₩25,066 | ₩24,383 | ₩24,597 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,731 | ₩25,092 | ₩24,249 | ₩24,758 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,847 | ₩24,905 | ₩23,767 | ₩24,744 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,704 | ₩25,588 | ₩24,302 | ₩24,343 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,633 | ₩24,249 | ₩23,024 | ₩23,941 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,928 | ₩24,044 | ₩23,593 | ₩23,740 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,526 | ₩24,182 | ₩23,526 | ₩23,740 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,111 | ₩23,285 | ₩22,716 | ₩22,856 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,870 | ₩23,660 | ₩22,441 | ₩23,620 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,749 | ₩23,981 | ₩22,696 | ₩23,111 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,066 | ₩22,374 | ₩21,772 | ₩22,294 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,575 | ₩22,575 | ₩21,879 | ₩22,066 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,294 | ₩22,937 | ₩22,080 | ₩22,254 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,191 | ₩23,459 | ₩22,816 | ₩23,218 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,642 | ₩23,138 | ₩22,508 | ₩22,990 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,097 | ₩23,164 | ₩21,825 | ₩22,964 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,566 | ₩23,566 | ₩22,789 | ₩22,883 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,169 | ₩24,169 | ₩23,566 | ₩23,687 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,155 | ₩24,985 | ₩23,894 | ₩24,744 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,704 | ₩25,146 | ₩24,503 | ₩25,026 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,865 | ₩24,892 | ₩24,436 | ₩24,704 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,610 | ₩25,126 | ₩24,610 | ₩24,918 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,610 | ₩25,682 | ₩24,610 | ₩25,575 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,544 | ₩25,293 | ₩24,142 | ₩25,186 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,106 | ₩25,240 | ₩24,396 | ₩24,597 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,137 | ₩26,137 | ₩25,119 | ₩25,253 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,396 | ₩28,560 | ₩27,295 | ₩27,570 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,034 | ₩27,449 | ₩26,177 | ₩27,221 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,708 | ₩27,476 | ₩25,213 | ₩27,409 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,552 | ₩26,552 | ₩25,842 | ₩26,150 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩25,963 | ₩28,239 | ₩25,856 | ₩26,231 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,016 | ₩26,070 | ₩24,483 | ₩24,905 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,489 | ₩28,319 | ₩25,308 | ₩26,465 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,092 | ₩28,728 | ₩27,275 | ₩28,132 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,413 | ₩28,560 | ₩27,904 | ₩28,092 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,627 | ₩28,895 | ₩28,128 | ₩28,413 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,935 | ₩29,042 | ₩28,627 | ₩28,842 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,212 | ₩29,109 | ₩28,172 | ₩28,976 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,949 | ₩29,143 | ₩27,529 | ₩27,784 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,243 | ₩30,114 | ₩29,089 | ₩29,645 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,605 | ₩30,301 | ₩29,283 | ₩29,297 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,341 | ₩30,904 | ₩30,033 | ₩30,489 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,525 | ₩29,725 | ₩28,755 | ₩29,297 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,363 | ₩32,363 | ₩30,522 | ₩30,622 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,809 | ₩33,809 | ₩32,149 | ₩32,725 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,323 | ₩33,849 | ₩32,310 | ₩33,809 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,015 | ₩33,086 | ₩31,781 | ₩32,390 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,064 | ₩31,881 | ₩30,877 | ₩31,466 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,073 | ₩31,171 | ₩30,027 | ₩31,131 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,029 | ₩30,060 | ₩29,029 | ₩29,404 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,663 | ₩28,641 | ₩27,663 | ₩28,574 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,703 | ₩27,978 | ₩27,275 | ₩27,690 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,333 | ₩28,627 | ₩27,469 | ₩27,770 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,922 | ₩29,176 | ₩28,232 | ₩28,641 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,409 | ₩28,293 | ₩26,940 | ₩28,119 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,329 | ₩27,717 | ₩27,114 | ₩27,449 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,074 | ₩27,677 | ₩26,565 | ₩27,329 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,632 | ₩27,824 | ₩26,632 | ₩27,235 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,847 | ₩25,233 | ₩23,459 | ₩25,186 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩23,981 | ₩24,195 | ₩23,740 | ₩23,901 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,195 | ₩24,718 | ₩23,901 | ₩24,102 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,128 | ₩24,249 | ₩23,432 | ₩23,446 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,754 | ₩24,610 | ₩23,700 | ₩24,490 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,606 | ₩23,954 | ₩23,205 | ₩23,392 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,941 | ₩24,222 | ₩23,459 | ₩23,579 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,617 | ₩25,059 | ₩23,861 | ₩24,222 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,892 | ₩25,039 | ₩24,396 | ₩24,918 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,414 | ₩25,949 | ₩25,052 | ₩25,213 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,320 | ₩25,615 | ₩25,106 | ₩25,467 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,865 | ₩25,615 | ₩24,845 | ₩25,521 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,240 | ₩25,360 | ₩24,436 | ₩24,597 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,253 | ₩25,487 | ₩24,624 | ₩25,267 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,735 | ₩25,984 | ₩25,240 | ₩25,534 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩25,990 | ₩26,485 | ₩25,856 | ₩26,057 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,722 | ₩25,789 | ₩25,119 | ₩25,601 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,682 | ₩26,418 | ₩25,467 | ₩26,164 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,521 | ₩26,057 | ₩25,293 | ₩25,842 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,477 | ₩26,231 | ₩24,222 | ₩25,802 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,271 | ₩23,861 | ₩22,897 | ₩23,727 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,436 | ₩24,892 | ₩23,512 | ₩24,664 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,374 | ₩26,150 | ₩25,374 | ₩25,735 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,173 | ₩26,833 | ₩24,925 | ₩26,365 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,896 | ₩26,110 | ₩25,514 | ₩25,963 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,016 | ₩26,190 | ₩25,173 | ₩25,936 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,164 | ₩27,061 | ₩26,124 | ₩26,405 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,606 | ₩27,054 | ₩26,244 | ₩26,833 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,847 | ₩27,007 | ₩26,632 | ₩26,887 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,726 | ₩27,114 | ₩26,512 | ₩27,021 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,579 | ₩26,954 | ₩26,110 | ₩26,833 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,431 | ₩27,074 | ₩26,344 | ₩26,820 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,026 | ₩25,600 | ₩24,637 | ₩25,133 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,374 | ₩25,528 | ₩24,851 | ₩25,481 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩24,999 | ₩26,780 | ₩24,979 | ₩26,177 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,061 | ₩25,173 | ₩23,620 | ₩24,691 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,910 | ₩24,115 | ₩22,709 | ₩24,102 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,218 | ₩23,918 | ₩22,629 | ₩22,736 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,227 | ₩22,943 | ₩22,187 | ₩22,763 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,348 | ₩23,017 | ₩21,651 | ₩21,999 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,785 | ₩22,026 | ₩21,370 | ₩21,825 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,629 | ₩22,856 | ₩22,093 | ₩22,227 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,017 | ₩23,305 | ₩22,756 | ₩23,097 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,512 | ₩23,820 | ₩23,017 | ₩23,030 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,566 | ₩23,941 | ₩22,776 | ₩22,830 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,102 | ₩24,128 | ₩23,385 | ₩23,620 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,423 | ₩24,546 | ₩24,102 | ₩24,544 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,731 | ₩25,226 | ₩24,289 | ₩24,597 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,320 | ₩25,447 | ₩24,677 | ₩25,226 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,637 | ₩25,628 | ₩24,637 | ₩25,320 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩24,999 | ₩25,253 | ₩24,664 | ₩24,878 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,762 | ₩26,083 | ₩24,639 | ₩25,200 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,124 | ₩26,552 | ₩25,963 | ₩26,257 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,320 | ₩25,575 | ₩24,985 | ₩25,066 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,932 | ₩24,932 | ₩24,115 | ₩24,624 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,811 | ₩25,655 | ₩24,718 | ₩24,838 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,146 | ₩25,267 | ₩24,718 | ₩24,771 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,628 | ₩25,869 | ₩25,186 | ₩25,481 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,651 | ₩25,400 | ₩24,289 | ₩24,369 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,249 | ₩24,851 | ₩23,861 | ₩24,222 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,338 | ₩23,541 | ₩23,084 | ₩23,205 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,432 | ₩23,700 | ₩23,004 | ₩23,620 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,660 | ₩24,061 | ₩23,472 | ₩23,606 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,660 | ₩23,968 | ₩23,432 | ₩23,861 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,771 | ₩24,825 | ₩24,128 | ₩24,544 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,624 | ₩25,454 | ₩24,436 | ₩24,878 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,713 | ₩24,229 | ₩23,258 | ₩23,405 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,700 | ₩24,128 | ₩23,512 | ₩23,713 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,646 | ₩24,490 | ₩23,606 | ₩24,155 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,928 | ₩24,209 | ₩22,950 | ₩23,004 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩22,964 | ₩23,820 | ₩22,923 | ₩23,057 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,950 | ₩23,205 | ₩22,522 | ₩22,763 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,673 | ₩23,733 | ₩23,097 | ₩23,218 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,477 | ₩24,999 | ₩23,727 | ₩23,794 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩23,981 | ₩24,610 | ₩23,787 | ₩23,861 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,731 | ₩24,731 | ₩24,182 | ₩24,477 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,441 | ₩25,454 | ₩24,918 | ₩25,039 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,749 | ₩26,107 | ₩25,146 | ₩25,508 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩26,980 | ₩27,074 | ₩25,976 | ₩26,110 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,887 | ₩27,061 | ₩26,523 | ₩26,713 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,003 | ₩26,572 | ₩25,990 | ₩26,445 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,204 | ₩26,512 | ₩25,980 | ₩26,137 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩26,994 | ₩27,168 | ₩26,539 | ₩26,619 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,302 | ₩27,402 | ₩26,753 | ₩27,329 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,365 | ₩26,980 | ₩26,365 | ₩26,739 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,686 | ₩26,806 | ₩26,405 | ₩26,646 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,806 | ₩27,168 | ₩26,513 | ₩26,686 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,324 | ₩27,007 | ₩26,124 | ₩26,806 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,650 | ₩28,119 | ₩26,873 | ₩27,061 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,288 | ₩27,523 | ₩26,954 | ₩27,449 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,449 | ₩27,744 | ₩27,114 | ₩27,422 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,587 | ₩28,634 | ₩27,583 | ₩28,011 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,922 | ₩29,712 | ₩28,922 | ₩29,123 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,297 | ₩29,832 | ₩28,909 | ₩29,096 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,525 | ₩29,525 | ₩28,989 | ₩29,297 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,310 | ₩29,993 | ₩29,190 | ₩29,458 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,766 | ₩29,766 | ₩28,453 | ₩29,310 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,672 | ₩29,725 | ₩28,808 | ₩29,324 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,011 | ₩32,725 | ₩29,029 | ₩30,997 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,318 | ₩34,318 | ₩32,872 | ₩33,207 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩34,961 | ₩35,155 | ₩34,372 | ₩34,666 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,072 | ₩36,487 | ₩35,429 | ₩35,818 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,392 | ₩35,255 | ₩34,278 | ₩34,988 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,054 | ₩35,449 | ₩34,077 | ₩34,171 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,305 | ₩34,492 | ₩33,649 | ₩33,903 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,840 | ₩34,994 | ₩33,890 | ₩34,023 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,737 | ₩35,737 | ₩34,572 | ₩35,269 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,317 | ₩37,643 | ₩34,894 | ₩35,242 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,625 | ₩38,496 | ₩37,090 | ₩37,518 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,763 | ₩39,487 | ₩38,576 | ₩38,951 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,804 | ₩39,861 | ₩38,683 | ₩39,031 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,866 | ₩38,737 | ₩37,612 | ₩38,482 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,027 | ₩38,603 | ₩37,237 | ₩37,880 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,009 | ₩40,169 | ₩37,987 | ₩38,616 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,875 | ₩40,410 | ₩38,857 | ₩39,353 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,303 | ₩40,303 | ₩38,757 | ₩39,366 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,017 | ₩42,647 | ₩41,000 | ₩41,816 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,303 | ₩43,865 | ₩39,928 | ₩40,491 | -6.49% | 71.8만 |
|---|