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 | ₩33,243 | ₩34,717 | ₩32,614 | ₩33,471 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,587 | ₩33,404 | ₩31,824 | ₩33,230 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,752 | ₩34,087 | ₩33,123 | ₩33,900 | +0.44% | 29만 |
| 2026.10.06 | ₩35,895 | ₩36,056 | ₩34,168 | ₩34,261 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,734 | ₩34,355 | ₩32,587 | ₩34,315 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,297 | ₩33,297 | ₩31,757 | ₩32,587 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,226 | ₩35,520 | ₩34,034 | ₩34,154 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,293 | ₩35,735 | ₩34,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,279 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,119 | ₩35,119 | ₩33,973 | ₩34,730 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,034 | ₩35,494 | ₩33,565 | ₩34,409 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,766 | ₩34,208 | ₩33,411 | ₩33,458 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,047 | ₩34,047 | ₩33,223 | ₩33,860 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,507 | ₩35,895 | ₩35,212 | ₩35,413 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,009 | ₩36,224 | ₩35,319 | ₩35,373 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,681 | ₩35,788 | ₩35,038 | ₩35,400 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,172 | ₩36,351 | ₩34,288 | ₩34,422 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,813 | ₩34,918 | ₩33,518 | ₩34,569 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,351 | ₩33,913 | ₩32,708 | ₩33,043 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,795 | ₩33,485 | ₩32,795 | ₩33,217 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,547 | ₩33,016 | ₩31,998 | ₩32,922 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,694 | ₩32,969 | ₩32,225 | ₩32,333 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,159 | ₩33,029 | ₩31,663 | ₩32,373 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,087 | ₩34,248 | ₩33,551 | ₩33,592 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,476 | ₩35,494 | ₩33,980 | ₩34,034 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,467 | ₩35,480 | ₩34,101 | ₩35,132 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩35,962 | ₩36,344 | ₩35,252 | ₩36,163 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,824 | ₩36,833 | ₩34,824 | ₩35,467 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,558 | ₩34,241 | ₩33,230 | ₩33,886 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,154 | ₩34,221 | ₩33,310 | ₩34,101 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,427 | ₩35,427 | ₩34,647 | ₩34,931 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,324 | ₩36,431 | ₩35,594 | ₩35,922 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,516 | ₩35,065 | ₩34,214 | ₩34,864 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,877 | ₩35,828 | ₩34,697 | ₩35,052 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,060 | ₩34,770 | ₩33,819 | ₩34,342 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,159 | ₩35,212 | ₩34,453 | ₩34,837 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,587 | ₩35,654 | ₩34,717 | ₩34,851 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,583 | ₩36,833 | ₩34,583 | ₩35,788 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,297 | ₩34,315 | ₩33,002 | ₩34,248 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,819 | ₩34,717 | ₩33,176 | ₩34,342 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,074 | ₩35,172 | ₩33,926 | ₩34,690 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,105 | ₩35,336 | ₩34,422 | ₩34,864 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,485 | ₩34,516 | ₩33,485 | ₩34,141 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,529 | ₩35,708 | ₩31,529 | ₩34,824 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,230 | ₩31,663 | ₩30,143 | ₩31,569 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,413 | ₩32,232 | ₩28,902 | ₩31,234 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,515 | ₩29,198 | ₩25,241 | ₩27,966 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,792 | ₩24,825 | ₩24,404 | ₩24,604 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,631 | ₩25,154 | ₩24,524 | ₩24,765 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,511 | ₩24,698 | ₩24,310 | ₩24,350 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,417 | ₩25,140 | ₩24,069 | ₩24,470 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,484 | ₩24,511 | ₩24,002 | ₩24,390 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,551 | ₩24,819 | ₩24,243 | ₩24,524 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,274 | ₩25,683 | ₩24,457 | ₩24,939 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,636 | ₩25,863 | ₩24,845 | ₩24,966 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,064 | ₩26,145 | ₩25,341 | ₩25,743 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,189 | ₩27,484 | ₩26,332 | ₩26,359 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,672 | ₩27,926 | ₩27,397 | ₩27,457 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,270 | ₩27,990 | ₩27,042 | ₩27,431 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,404 | ₩27,618 | ₩26,667 | ₩27,484 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,788 | ₩27,189 | ₩26,265 | ₩27,055 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,444 | ₩27,980 | ₩27,369 | ₩27,792 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,319 | ₩27,698 | ₩26,158 | ₩27,377 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,319 | ₩27,444 | ₩25,810 | ₩25,850 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,390 | ₩27,444 | ₩26,198 | ₩26,279 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,149 | ₩27,993 | ₩26,654 | ₩27,444 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,332 | ₩27,196 | ₩26,332 | ₩26,761 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩25,984 | ₩26,560 | ₩25,384 | ₩26,453 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,703 | ₩26,038 | ₩25,274 | ₩25,917 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,421 | ₩25,770 | ₩24,872 | ₩25,555 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,729 | ₩26,038 | ₩25,301 | ₩25,609 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,515 | ₩26,265 | ₩25,167 | ₩25,649 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,912 | ₩25,642 | ₩24,424 | ₩25,448 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,377 | ₩24,845 | ₩24,055 | ₩24,658 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,390 | ₩24,404 | ₩23,078 | ₩24,109 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,087 | ₩25,180 | ₩24,511 | ₩24,805 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,712 | ₩25,073 | ₩24,390 | ₩24,604 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,738 | ₩25,100 | ₩24,256 | ₩24,765 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,854 | ₩24,912 | ₩23,774 | ₩24,752 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,712 | ₩25,596 | ₩24,310 | ₩24,350 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,640 | ₩24,256 | ₩23,031 | ₩23,948 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,935 | ₩24,051 | ₩23,600 | ₩23,747 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,533 | ₩24,189 | ₩23,533 | ₩23,747 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,118 | ₩23,292 | ₩22,723 | ₩22,863 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,877 | ₩23,667 | ₩22,448 | ₩23,627 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,756 | ₩23,988 | ₩22,702 | ₩23,118 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,073 | ₩22,381 | ₩21,778 | ₩22,301 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,582 | ₩22,582 | ₩21,885 | ₩22,073 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,301 | ₩22,944 | ₩22,086 | ₩22,260 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,198 | ₩23,466 | ₩22,823 | ₩23,225 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,649 | ₩23,144 | ₩22,515 | ₩22,997 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,104 | ₩23,171 | ₩21,832 | ₩22,970 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,573 | ₩23,573 | ₩22,796 | ₩22,890 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,176 | ₩24,176 | ₩23,573 | ₩23,694 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,162 | ₩24,993 | ₩23,901 | ₩24,752 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,712 | ₩25,154 | ₩24,511 | ₩25,033 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,872 | ₩24,899 | ₩24,444 | ₩24,712 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,618 | ₩25,133 | ₩24,618 | ₩24,926 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,618 | ₩25,689 | ₩24,618 | ₩25,582 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,551 | ₩25,301 | ₩24,149 | ₩25,194 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,113 | ₩25,247 | ₩24,404 | ₩24,604 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,145 | ₩26,145 | ₩25,127 | ₩25,261 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,404 | ₩28,569 | ₩27,303 | ₩27,578 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,042 | ₩27,457 | ₩26,185 | ₩27,230 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,716 | ₩27,484 | ₩25,221 | ₩27,417 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,560 | ₩26,560 | ₩25,850 | ₩26,158 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩25,971 | ₩28,248 | ₩25,863 | ₩26,238 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,024 | ₩26,078 | ₩24,491 | ₩24,912 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,497 | ₩28,328 | ₩25,316 | ₩26,473 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,100 | ₩28,736 | ₩27,283 | ₩28,140 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,422 | ₩28,569 | ₩27,913 | ₩28,100 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,636 | ₩28,904 | ₩28,136 | ₩28,422 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,944 | ₩29,051 | ₩28,636 | ₩28,850 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,221 | ₩29,118 | ₩28,181 | ₩28,984 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,957 | ₩29,152 | ₩27,538 | ₩27,792 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,252 | ₩30,123 | ₩29,098 | ₩29,654 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,614 | ₩30,310 | ₩29,292 | ₩29,306 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,350 | ₩30,913 | ₩30,042 | ₩30,498 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,533 | ₩29,734 | ₩28,763 | ₩29,306 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,373 | ₩32,373 | ₩30,531 | ₩30,632 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,819 | ₩33,819 | ₩32,159 | ₩32,734 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,333 | ₩33,860 | ₩32,319 | ₩33,819 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,025 | ₩33,096 | ₩31,790 | ₩32,400 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,074 | ₩31,891 | ₩30,886 | ₩31,475 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,082 | ₩31,181 | ₩30,036 | ₩31,141 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,038 | ₩30,069 | ₩29,038 | ₩29,413 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,672 | ₩28,649 | ₩27,672 | ₩28,582 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,712 | ₩27,986 | ₩27,283 | ₩27,698 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,341 | ₩28,636 | ₩27,477 | ₩27,779 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,931 | ₩29,185 | ₩28,241 | ₩28,649 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,417 | ₩28,301 | ₩26,948 | ₩28,127 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,337 | ₩27,725 | ₩27,122 | ₩27,457 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,082 | ₩27,685 | ₩26,573 | ₩27,337 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,640 | ₩27,832 | ₩26,640 | ₩27,243 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,854 | ₩25,241 | ₩23,466 | ₩25,194 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩23,988 | ₩24,203 | ₩23,747 | ₩23,908 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,203 | ₩24,725 | ₩23,908 | ₩24,109 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,136 | ₩24,256 | ₩23,439 | ₩23,453 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,761 | ₩24,618 | ₩23,707 | ₩24,497 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,613 | ₩23,962 | ₩23,211 | ₩23,399 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,948 | ₩24,229 | ₩23,466 | ₩23,586 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,625 | ₩25,066 | ₩23,868 | ₩24,229 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,899 | ₩25,046 | ₩24,404 | ₩24,926 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,421 | ₩25,957 | ₩25,060 | ₩25,221 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,328 | ₩25,622 | ₩25,113 | ₩25,475 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,872 | ₩25,622 | ₩24,852 | ₩25,529 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,247 | ₩25,368 | ₩24,444 | ₩24,604 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,261 | ₩25,495 | ₩24,631 | ₩25,274 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,743 | ₩25,992 | ₩25,247 | ₩25,542 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩25,997 | ₩26,493 | ₩25,863 | ₩26,064 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,729 | ₩25,796 | ₩25,127 | ₩25,609 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,689 | ₩26,426 | ₩25,475 | ₩26,171 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,529 | ₩26,064 | ₩25,301 | ₩25,850 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,484 | ₩26,238 | ₩24,229 | ₩25,810 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,278 | ₩23,868 | ₩22,903 | ₩23,734 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,444 | ₩24,899 | ₩23,520 | ₩24,671 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,381 | ₩26,158 | ₩25,381 | ₩25,743 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,180 | ₩26,841 | ₩24,933 | ₩26,372 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,904 | ₩26,118 | ₩25,522 | ₩25,971 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,024 | ₩26,198 | ₩25,180 | ₩25,944 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,171 | ₩27,069 | ₩26,131 | ₩26,413 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,613 | ₩27,062 | ₩26,252 | ₩26,841 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,855 | ₩27,015 | ₩26,640 | ₩26,895 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,734 | ₩27,122 | ₩26,520 | ₩27,029 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,587 | ₩26,962 | ₩26,118 | ₩26,841 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,439 | ₩27,082 | ₩26,352 | ₩26,828 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,033 | ₩25,608 | ₩24,645 | ₩25,140 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,381 | ₩25,535 | ₩24,859 | ₩25,488 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,006 | ₩26,788 | ₩24,986 | ₩26,185 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,069 | ₩25,180 | ₩23,627 | ₩24,698 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,917 | ₩24,122 | ₩22,716 | ₩24,109 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,225 | ₩23,925 | ₩22,636 | ₩22,743 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,234 | ₩22,950 | ₩22,194 | ₩22,769 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,354 | ₩23,024 | ₩21,658 | ₩22,006 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,792 | ₩22,033 | ₩21,377 | ₩21,832 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,636 | ₩22,863 | ₩22,100 | ₩22,234 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,024 | ₩23,312 | ₩22,763 | ₩23,104 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,520 | ₩23,828 | ₩23,024 | ₩23,037 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,573 | ₩23,948 | ₩22,783 | ₩22,836 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,109 | ₩24,136 | ₩23,392 | ₩23,627 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,430 | ₩24,554 | ₩24,109 | ₩24,551 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,738 | ₩25,234 | ₩24,296 | ₩24,604 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,328 | ₩25,455 | ₩24,685 | ₩25,234 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,645 | ₩25,636 | ₩24,645 | ₩25,328 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,006 | ₩25,261 | ₩24,671 | ₩24,886 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,770 | ₩26,091 | ₩24,646 | ₩25,207 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,131 | ₩26,560 | ₩25,971 | ₩26,265 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,328 | ₩25,582 | ₩24,993 | ₩25,073 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,939 | ₩24,939 | ₩24,122 | ₩24,631 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,819 | ₩25,663 | ₩24,725 | ₩24,845 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,154 | ₩25,274 | ₩24,725 | ₩24,779 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,636 | ₩25,877 | ₩25,194 | ₩25,488 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,658 | ₩25,408 | ₩24,296 | ₩24,377 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,256 | ₩24,859 | ₩23,868 | ₩24,229 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,345 | ₩23,548 | ₩23,091 | ₩23,211 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,439 | ₩23,707 | ₩23,011 | ₩23,627 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,667 | ₩24,069 | ₩23,479 | ₩23,613 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,667 | ₩23,975 | ₩23,439 | ₩23,868 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,779 | ₩24,832 | ₩24,136 | ₩24,551 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,631 | ₩25,462 | ₩24,444 | ₩24,886 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,720 | ₩24,236 | ₩23,265 | ₩23,412 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,707 | ₩24,136 | ₩23,520 | ₩23,720 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,653 | ₩24,497 | ₩23,613 | ₩24,162 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,935 | ₩24,216 | ₩22,957 | ₩23,011 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩22,970 | ₩23,828 | ₩22,930 | ₩23,064 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,957 | ₩23,211 | ₩22,528 | ₩22,769 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,680 | ₩23,741 | ₩23,104 | ₩23,225 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,484 | ₩25,006 | ₩23,734 | ₩23,801 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩23,988 | ₩24,618 | ₩23,794 | ₩23,868 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,738 | ₩24,738 | ₩24,189 | ₩24,484 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,448 | ₩25,462 | ₩24,926 | ₩25,046 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,756 | ₩26,115 | ₩25,154 | ₩25,515 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩26,989 | ₩27,082 | ₩25,984 | ₩26,118 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,895 | ₩27,069 | ₩26,530 | ₩26,721 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,011 | ₩26,580 | ₩25,997 | ₩26,453 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,212 | ₩26,520 | ₩25,988 | ₩26,145 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,002 | ₩27,176 | ₩26,547 | ₩26,627 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,310 | ₩27,410 | ₩26,761 | ₩27,337 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,372 | ₩26,989 | ₩26,372 | ₩26,747 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,694 | ₩26,814 | ₩26,413 | ₩26,654 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,814 | ₩27,176 | ₩26,521 | ₩26,694 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,332 | ₩27,015 | ₩26,131 | ₩26,814 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,658 | ₩28,127 | ₩26,881 | ₩27,069 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,297 | ₩27,531 | ₩26,962 | ₩27,457 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,457 | ₩27,752 | ₩27,122 | ₩27,431 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,596 | ₩28,643 | ₩27,591 | ₩28,020 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,931 | ₩29,721 | ₩28,931 | ₩29,132 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,306 | ₩29,841 | ₩28,917 | ₩29,105 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,533 | ₩29,533 | ₩28,998 | ₩29,306 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,319 | ₩30,002 | ₩29,198 | ₩29,466 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,774 | ₩29,774 | ₩28,462 | ₩29,319 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,681 | ₩29,734 | ₩28,817 | ₩29,332 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,020 | ₩32,734 | ₩29,038 | ₩31,007 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,328 | ₩34,328 | ₩32,882 | ₩33,217 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩34,971 | ₩35,165 | ₩34,382 | ₩34,677 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,083 | ₩36,498 | ₩35,440 | ₩35,828 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,402 | ₩35,266 | ₩34,288 | ₩34,998 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,065 | ₩35,460 | ₩34,087 | ₩34,181 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,315 | ₩34,502 | ₩33,659 | ₩33,913 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,851 | ₩35,005 | ₩33,900 | ₩34,034 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,748 | ₩35,748 | ₩34,583 | ₩35,279 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,329 | ₩37,654 | ₩34,904 | ₩35,252 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,637 | ₩38,507 | ₩37,101 | ₩37,529 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,775 | ₩39,498 | ₩38,588 | ₩38,963 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,815 | ₩39,873 | ₩38,695 | ₩39,043 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,878 | ₩38,748 | ₩37,623 | ₩38,494 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,038 | ₩38,614 | ₩37,248 | ₩37,891 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,021 | ₩40,181 | ₩37,998 | ₩38,628 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,887 | ₩40,422 | ₩38,869 | ₩39,364 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,315 | ₩40,315 | ₩38,768 | ₩39,378 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,030 | ₩42,659 | ₩41,012 | ₩41,829 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,316 | ₩43,878 | ₩39,940 | ₩40,503 | -6.49% | 71.8만 |
|---|