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 | ₩33,201 | ₩34,673 | ₩32,573 | ₩33,429 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,546 | ₩33,362 | ₩31,783 | ₩33,188 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,710 | ₩34,044 | ₩33,081 | ₩33,857 | +0.44% | 29만 |
| 2026.10.06 | ₩35,850 | ₩36,010 | ₩34,124 | ₩34,218 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,693 | ₩34,311 | ₩32,546 | ₩34,271 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,255 | ₩33,255 | ₩31,716 | ₩32,546 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,181 | ₩35,475 | ₩33,990 | ₩34,111 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,248 | ₩35,689 | ₩34,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,234 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,074 | ₩35,074 | ₩33,930 | ₩34,686 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩33,990 | ₩35,449 | ₩33,522 | ₩34,365 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,723 | ₩34,164 | ₩33,368 | ₩33,415 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,004 | ₩34,004 | ₩33,181 | ₩33,817 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,462 | ₩35,850 | ₩35,168 | ₩35,368 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩35,964 | ₩36,178 | ₩35,275 | ₩35,328 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,636 | ₩35,743 | ₩34,994 | ₩35,355 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,127 | ₩36,305 | ₩34,245 | ₩34,378 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,770 | ₩34,873 | ₩33,475 | ₩34,526 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,308 | ₩33,870 | ₩32,666 | ₩33,001 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,753 | ₩33,442 | ₩32,753 | ₩33,174 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,506 | ₩32,974 | ₩31,957 | ₩32,880 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,653 | ₩32,927 | ₩32,185 | ₩32,292 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,118 | ₩32,987 | ₩31,623 | ₩32,332 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,044 | ₩34,204 | ₩33,509 | ₩33,549 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,432 | ₩35,449 | ₩33,937 | ₩33,990 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,422 | ₩35,435 | ₩34,057 | ₩35,087 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩35,917 | ₩36,298 | ₩35,208 | ₩36,117 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,780 | ₩36,786 | ₩34,780 | ₩35,422 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,516 | ₩34,198 | ₩33,188 | ₩33,843 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,111 | ₩34,178 | ₩33,268 | ₩34,057 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,382 | ₩35,382 | ₩34,603 | ₩34,887 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,278 | ₩36,385 | ₩35,549 | ₩35,877 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,472 | ₩35,020 | ₩34,171 | ₩34,820 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,833 | ₩35,783 | ₩34,653 | ₩35,007 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,017 | ₩34,726 | ₩33,776 | ₩34,298 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,114 | ₩35,168 | ₩34,409 | ₩34,793 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,542 | ₩35,609 | ₩34,673 | ₩34,806 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,539 | ₩36,786 | ₩34,539 | ₩35,743 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,255 | ₩34,271 | ₩32,960 | ₩34,204 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,776 | ₩34,673 | ₩33,134 | ₩34,298 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,031 | ₩35,127 | ₩33,883 | ₩34,646 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,061 | ₩35,291 | ₩34,378 | ₩34,820 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,442 | ₩34,472 | ₩33,442 | ₩34,097 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,489 | ₩35,663 | ₩31,489 | ₩34,780 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,191 | ₩31,623 | ₩30,104 | ₩31,529 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,375 | ₩32,191 | ₩28,866 | ₩31,195 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,483 | ₩29,161 | ₩25,209 | ₩27,931 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,760 | ₩24,794 | ₩24,373 | ₩24,573 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,600 | ₩25,122 | ₩24,493 | ₩24,734 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,480 | ₩24,667 | ₩24,279 | ₩24,319 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,386 | ₩25,108 | ₩24,038 | ₩24,439 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,453 | ₩24,480 | ₩23,971 | ₩24,359 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,520 | ₩24,787 | ₩24,212 | ₩24,493 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,242 | ₩25,650 | ₩24,426 | ₩24,908 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,603 | ₩25,831 | ₩24,814 | ₩24,934 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,031 | ₩26,112 | ₩25,309 | ₩25,710 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,155 | ₩27,449 | ₩26,299 | ₩26,326 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,636 | ₩27,891 | ₩27,362 | ₩27,422 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,235 | ₩27,955 | ₩27,008 | ₩27,396 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,369 | ₩27,583 | ₩26,633 | ₩27,449 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,754 | ₩27,155 | ₩26,232 | ₩27,021 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,409 | ₩27,944 | ₩27,334 | ₩27,757 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,285 | ₩27,663 | ₩26,125 | ₩27,342 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,285 | ₩27,409 | ₩25,777 | ₩25,817 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,356 | ₩27,409 | ₩26,165 | ₩26,245 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,115 | ₩27,958 | ₩26,620 | ₩27,409 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,299 | ₩27,162 | ₩26,299 | ₩26,727 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩25,951 | ₩26,526 | ₩25,352 | ₩26,419 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,670 | ₩26,004 | ₩25,242 | ₩25,884 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,389 | ₩25,737 | ₩24,841 | ₩25,523 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,697 | ₩26,004 | ₩25,269 | ₩25,576 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,483 | ₩26,232 | ₩25,135 | ₩25,617 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,881 | ₩25,610 | ₩24,393 | ₩25,416 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,346 | ₩24,814 | ₩24,025 | ₩24,627 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,359 | ₩24,373 | ₩23,048 | ₩24,078 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,055 | ₩25,148 | ₩24,480 | ₩24,774 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,680 | ₩25,041 | ₩24,359 | ₩24,573 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,707 | ₩25,068 | ₩24,225 | ₩24,734 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,824 | ₩24,881 | ₩23,744 | ₩24,720 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,680 | ₩25,563 | ₩24,279 | ₩24,319 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,610 | ₩24,225 | ₩23,001 | ₩23,918 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,904 | ₩24,021 | ₩23,570 | ₩23,717 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,503 | ₩24,159 | ₩23,503 | ₩23,717 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,088 | ₩23,262 | ₩22,694 | ₩22,834 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,848 | ₩23,637 | ₩22,420 | ₩23,597 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,727 | ₩23,958 | ₩22,674 | ₩23,088 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,045 | ₩22,353 | ₩21,751 | ₩22,272 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,553 | ₩22,553 | ₩21,858 | ₩22,045 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,272 | ₩22,914 | ₩22,058 | ₩22,232 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,169 | ₩23,436 | ₩22,794 | ₩23,195 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,620 | ₩23,115 | ₩22,486 | ₩22,968 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,075 | ₩23,142 | ₩21,804 | ₩22,941 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,543 | ₩23,543 | ₩22,767 | ₩22,861 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,145 | ₩24,145 | ₩23,543 | ₩23,664 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,132 | ₩24,961 | ₩23,871 | ₩24,720 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,680 | ₩25,122 | ₩24,480 | ₩25,001 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,841 | ₩24,867 | ₩24,413 | ₩24,680 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,587 | ₩25,102 | ₩24,587 | ₩24,894 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,587 | ₩25,657 | ₩24,587 | ₩25,550 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,520 | ₩25,269 | ₩24,118 | ₩25,162 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,082 | ₩25,215 | ₩24,373 | ₩24,573 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,112 | ₩26,112 | ₩25,095 | ₩25,229 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,369 | ₩28,533 | ₩27,269 | ₩27,543 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,008 | ₩27,422 | ₩26,152 | ₩27,195 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,683 | ₩27,449 | ₩25,189 | ₩27,382 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,526 | ₩26,526 | ₩25,817 | ₩26,125 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩25,938 | ₩28,212 | ₩25,831 | ₩26,205 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩25,991 | ₩26,045 | ₩24,459 | ₩24,881 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,463 | ₩28,292 | ₩25,283 | ₩26,439 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,065 | ₩28,700 | ₩27,249 | ₩28,105 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,386 | ₩28,533 | ₩27,877 | ₩28,065 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,600 | ₩28,867 | ₩28,101 | ₩28,386 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,907 | ₩29,014 | ₩28,600 | ₩28,814 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,185 | ₩29,081 | ₩28,145 | ₩28,947 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,921 | ₩29,115 | ₩27,503 | ₩27,757 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,215 | ₩30,084 | ₩29,061 | ₩29,616 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,576 | ₩30,272 | ₩29,255 | ₩29,268 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,312 | ₩30,874 | ₩30,004 | ₩30,459 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,496 | ₩29,696 | ₩28,727 | ₩29,268 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,332 | ₩32,332 | ₩30,492 | ₩30,593 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,776 | ₩33,776 | ₩32,118 | ₩32,693 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,292 | ₩33,817 | ₩32,278 | ₩33,776 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩31,984 | ₩33,054 | ₩31,750 | ₩32,358 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,034 | ₩31,850 | ₩30,847 | ₩31,435 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,044 | ₩31,141 | ₩29,997 | ₩31,101 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,001 | ₩30,031 | ₩29,001 | ₩29,375 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,636 | ₩28,613 | ₩27,636 | ₩28,546 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,677 | ₩27,951 | ₩27,249 | ₩27,663 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,305 | ₩28,600 | ₩27,443 | ₩27,743 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,894 | ₩29,148 | ₩28,205 | ₩28,613 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,382 | ₩28,265 | ₩26,914 | ₩28,091 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,302 | ₩27,690 | ₩27,088 | ₩27,422 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,048 | ₩27,650 | ₩26,540 | ₩27,302 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,606 | ₩27,797 | ₩26,606 | ₩27,208 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,824 | ₩25,209 | ₩23,436 | ₩25,162 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩23,958 | ₩24,172 | ₩23,717 | ₩23,878 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,172 | ₩24,694 | ₩23,878 | ₩24,078 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,105 | ₩24,225 | ₩23,409 | ₩23,423 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,730 | ₩24,587 | ₩23,677 | ₩24,466 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,583 | ₩23,931 | ₩23,182 | ₩23,369 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,918 | ₩24,199 | ₩23,436 | ₩23,557 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,593 | ₩25,035 | ₩23,837 | ₩24,199 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,867 | ₩25,015 | ₩24,373 | ₩24,894 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,389 | ₩25,924 | ₩25,028 | ₩25,189 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,296 | ₩25,590 | ₩25,082 | ₩25,443 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,841 | ₩25,590 | ₩24,821 | ₩25,496 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,215 | ₩25,336 | ₩24,413 | ₩24,573 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,229 | ₩25,463 | ₩24,600 | ₩25,242 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,710 | ₩25,959 | ₩25,215 | ₩25,510 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩25,964 | ₩26,459 | ₩25,831 | ₩26,031 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,697 | ₩25,764 | ₩25,095 | ₩25,576 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,657 | ₩26,392 | ₩25,443 | ₩26,138 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,496 | ₩26,031 | ₩25,269 | ₩25,817 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,453 | ₩26,205 | ₩24,199 | ₩25,777 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,249 | ₩23,837 | ₩22,874 | ₩23,704 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,413 | ₩24,867 | ₩23,490 | ₩24,640 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,349 | ₩26,125 | ₩25,349 | ₩25,710 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,148 | ₩26,807 | ₩24,901 | ₩26,339 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,871 | ₩26,085 | ₩25,489 | ₩25,938 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩25,991 | ₩26,165 | ₩25,148 | ₩25,911 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,138 | ₩27,035 | ₩26,098 | ₩26,379 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,580 | ₩27,028 | ₩26,219 | ₩26,807 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,820 | ₩26,981 | ₩26,606 | ₩26,861 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,700 | ₩27,088 | ₩26,486 | ₩26,994 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,553 | ₩26,927 | ₩26,085 | ₩26,807 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,406 | ₩27,048 | ₩26,319 | ₩26,794 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,001 | ₩25,575 | ₩24,613 | ₩25,108 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,349 | ₩25,503 | ₩24,827 | ₩25,456 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩24,974 | ₩26,754 | ₩24,954 | ₩26,152 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,038 | ₩25,148 | ₩23,597 | ₩24,667 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,888 | ₩24,092 | ₩22,687 | ₩24,078 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,195 | ₩23,895 | ₩22,607 | ₩22,714 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,205 | ₩22,921 | ₩22,165 | ₩22,741 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,326 | ₩22,995 | ₩21,630 | ₩21,978 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,764 | ₩22,005 | ₩21,349 | ₩21,804 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,607 | ₩22,834 | ₩22,072 | ₩22,205 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩22,995 | ₩23,282 | ₩22,734 | ₩23,075 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,490 | ₩23,797 | ₩22,995 | ₩23,008 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,543 | ₩23,918 | ₩22,754 | ₩22,807 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,078 | ₩24,105 | ₩23,363 | ₩23,597 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,399 | ₩24,522 | ₩24,078 | ₩24,520 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,707 | ₩25,202 | ₩24,266 | ₩24,573 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,296 | ₩25,423 | ₩24,653 | ₩25,202 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,613 | ₩25,603 | ₩24,613 | ₩25,296 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩24,974 | ₩25,229 | ₩24,640 | ₩24,854 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,737 | ₩26,058 | ₩24,615 | ₩25,175 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,098 | ₩26,526 | ₩25,938 | ₩26,232 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,296 | ₩25,550 | ₩24,961 | ₩25,041 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,908 | ₩24,908 | ₩24,092 | ₩24,600 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,787 | ₩25,630 | ₩24,694 | ₩24,814 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,122 | ₩25,242 | ₩24,694 | ₩24,747 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,603 | ₩25,844 | ₩25,162 | ₩25,456 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,627 | ₩25,376 | ₩24,266 | ₩24,346 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,225 | ₩24,827 | ₩23,837 | ₩24,199 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,316 | ₩23,518 | ₩23,062 | ₩23,182 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,409 | ₩23,677 | ₩22,981 | ₩23,597 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,637 | ₩24,038 | ₩23,450 | ₩23,583 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,637 | ₩23,944 | ₩23,409 | ₩23,837 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,747 | ₩24,801 | ₩24,105 | ₩24,520 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,600 | ₩25,429 | ₩24,413 | ₩24,854 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,690 | ₩24,205 | ₩23,236 | ₩23,383 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,677 | ₩24,105 | ₩23,490 | ₩23,690 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,623 | ₩24,466 | ₩23,583 | ₩24,132 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,904 | ₩24,185 | ₩22,928 | ₩22,981 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩22,941 | ₩23,797 | ₩22,901 | ₩23,035 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,928 | ₩23,182 | ₩22,500 | ₩22,741 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,650 | ₩23,710 | ₩23,075 | ₩23,195 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,453 | ₩24,974 | ₩23,704 | ₩23,771 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩23,958 | ₩24,587 | ₩23,764 | ₩23,837 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,707 | ₩24,707 | ₩24,159 | ₩24,453 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,416 | ₩25,429 | ₩24,894 | ₩25,015 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,724 | ₩26,082 | ₩25,122 | ₩25,483 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩26,954 | ₩27,048 | ₩25,951 | ₩26,085 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,861 | ₩27,035 | ₩26,497 | ₩26,687 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩25,978 | ₩26,546 | ₩25,964 | ₩26,419 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,178 | ₩26,486 | ₩25,955 | ₩26,112 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩26,968 | ₩27,142 | ₩26,513 | ₩26,593 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,275 | ₩27,376 | ₩26,727 | ₩27,302 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,339 | ₩26,954 | ₩26,339 | ₩26,713 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,660 | ₩26,780 | ₩26,379 | ₩26,620 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,780 | ₩27,142 | ₩26,487 | ₩26,660 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,299 | ₩26,981 | ₩26,098 | ₩26,780 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,623 | ₩28,091 | ₩26,847 | ₩27,035 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,262 | ₩27,496 | ₩26,927 | ₩27,422 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,422 | ₩27,717 | ₩27,088 | ₩27,396 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,559 | ₩28,606 | ₩27,556 | ₩27,984 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,894 | ₩29,683 | ₩28,894 | ₩29,095 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,268 | ₩29,804 | ₩28,881 | ₩29,068 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,496 | ₩29,496 | ₩28,961 | ₩29,268 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,282 | ₩29,964 | ₩29,161 | ₩29,429 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,737 | ₩29,737 | ₩28,426 | ₩29,282 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,643 | ₩29,696 | ₩28,780 | ₩29,295 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩30,981 | ₩32,693 | ₩29,001 | ₩30,967 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,285 | ₩34,285 | ₩32,840 | ₩33,174 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩34,927 | ₩35,121 | ₩34,338 | ₩34,633 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,037 | ₩36,452 | ₩35,395 | ₩35,783 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,358 | ₩35,221 | ₩34,245 | ₩34,954 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,020 | ₩35,415 | ₩34,044 | ₩34,138 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,271 | ₩34,459 | ₩33,616 | ₩33,870 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,806 | ₩34,960 | ₩33,857 | ₩33,990 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,703 | ₩35,703 | ₩34,539 | ₩35,234 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,281 | ₩37,606 | ₩34,860 | ₩35,208 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,589 | ₩38,458 | ₩37,054 | ₩37,482 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,726 | ₩39,448 | ₩38,539 | ₩38,913 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,766 | ₩39,823 | ₩38,646 | ₩38,993 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,830 | ₩38,699 | ₩37,575 | ₩38,445 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩37,990 | ₩38,565 | ₩37,201 | ₩37,843 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩39,970 | ₩40,130 | ₩37,950 | ₩38,579 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,836 | ₩40,371 | ₩38,819 | ₩39,314 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,264 | ₩40,264 | ₩38,719 | ₩39,328 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩41,976 | ₩42,605 | ₩40,960 | ₩41,776 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,261 | ₩43,822 | ₩39,890 | ₩40,451 | -6.49% | 71.8만 |
|---|