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 | ₩33,298 | ₩34,773 | ₩32,667 | ₩33,526 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,640 | ₩33,459 | ₩31,876 | ₩33,284 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,808 | ₩34,143 | ₩33,177 | ₩33,955 | +0.44% | 29만 |
| 2026.10.06 | ₩35,954 | ₩36,115 | ₩34,223 | ₩34,317 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,788 | ₩34,411 | ₩32,640 | ₩34,371 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,351 | ₩33,351 | ₩31,809 | ₩32,640 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,283 | ₩35,578 | ₩34,089 | ₩34,210 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,350 | ₩35,793 | ₩34,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,337 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,176 | ₩35,176 | ₩34,029 | ₩34,787 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,089 | ₩35,552 | ₩33,620 | ₩34,465 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,821 | ₩34,264 | ₩33,465 | ₩33,512 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,103 | ₩34,103 | ₩33,278 | ₩33,915 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,565 | ₩35,954 | ₩35,270 | ₩35,471 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,068 | ₩36,283 | ₩35,377 | ₩35,431 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,739 | ₩35,847 | ₩35,095 | ₩35,458 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,230 | ₩36,410 | ₩34,344 | ₩34,478 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,868 | ₩34,975 | ₩33,573 | ₩34,626 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,405 | ₩33,969 | ₩32,761 | ₩33,097 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,848 | ₩33,539 | ₩32,848 | ₩33,271 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,600 | ₩33,070 | ₩32,050 | ₩32,976 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,748 | ₩33,023 | ₩32,278 | ₩32,385 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,211 | ₩33,083 | ₩31,715 | ₩32,426 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,143 | ₩34,304 | ₩33,606 | ₩33,647 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,532 | ₩35,552 | ₩34,036 | ₩34,089 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,525 | ₩35,538 | ₩34,156 | ₩35,189 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩36,021 | ₩36,404 | ₩35,310 | ₩36,222 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,881 | ₩36,893 | ₩34,881 | ₩35,525 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,613 | ₩34,297 | ₩33,284 | ₩33,942 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,210 | ₩34,277 | ₩33,365 | ₩34,156 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,485 | ₩35,485 | ₩34,704 | ₩34,988 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,383 | ₩36,491 | ₩35,652 | ₩35,981 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,572 | ₩35,122 | ₩34,270 | ₩34,921 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,934 | ₩35,887 | ₩34,753 | ₩35,109 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,116 | ₩34,827 | ₩33,875 | ₩34,398 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,216 | ₩35,270 | ₩34,509 | ₩34,894 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,646 | ₩35,713 | ₩34,773 | ₩34,908 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,639 | ₩36,893 | ₩34,639 | ₩35,847 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,351 | ₩34,371 | ₩33,056 | ₩34,304 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,875 | ₩34,773 | ₩33,231 | ₩34,398 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,130 | ₩35,230 | ₩33,982 | ₩34,747 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,163 | ₩35,393 | ₩34,478 | ₩34,921 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,539 | ₩34,572 | ₩33,539 | ₩34,197 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,581 | ₩35,766 | ₩31,581 | ₩34,881 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,279 | ₩31,715 | ₩30,192 | ₩31,621 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,461 | ₩32,285 | ₩28,950 | ₩31,285 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,557 | ₩29,246 | ₩25,282 | ₩28,012 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,832 | ₩24,866 | ₩24,443 | ₩24,645 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,671 | ₩25,195 | ₩24,564 | ₩24,806 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,551 | ₩24,739 | ₩24,349 | ₩24,390 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,457 | ₩25,181 | ₩24,108 | ₩24,510 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,524 | ₩24,551 | ₩24,041 | ₩24,430 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,591 | ₩24,859 | ₩24,282 | ₩24,564 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,315 | ₩25,725 | ₩24,497 | ₩24,980 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,678 | ₩25,906 | ₩24,886 | ₩25,007 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,107 | ₩26,187 | ₩25,383 | ₩25,785 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,234 | ₩27,529 | ₩26,375 | ₩26,402 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,717 | ₩27,972 | ₩27,442 | ₩27,502 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,314 | ₩28,036 | ₩27,086 | ₩27,475 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,449 | ₩27,663 | ₩26,711 | ₩27,529 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,831 | ₩27,234 | ₩26,308 | ₩27,100 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,489 | ₩28,025 | ₩27,414 | ₩27,838 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,362 | ₩27,744 | ₩26,201 | ₩27,422 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,362 | ₩27,489 | ₩25,852 | ₩25,892 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,435 | ₩27,489 | ₩26,241 | ₩26,322 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,194 | ₩28,039 | ₩26,697 | ₩27,489 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,375 | ₩27,241 | ₩26,375 | ₩26,805 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩26,026 | ₩26,603 | ₩25,425 | ₩26,496 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,745 | ₩26,080 | ₩25,315 | ₩25,959 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,463 | ₩25,812 | ₩24,913 | ₩25,597 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,772 | ₩26,080 | ₩25,342 | ₩25,651 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,557 | ₩26,308 | ₩25,208 | ₩25,691 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,953 | ₩25,684 | ₩24,464 | ₩25,490 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,417 | ₩24,886 | ₩24,095 | ₩24,698 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,430 | ₩24,443 | ₩23,115 | ₩24,148 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,128 | ₩25,222 | ₩24,551 | ₩24,846 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,752 | ₩25,114 | ₩24,430 | ₩24,645 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,779 | ₩25,141 | ₩24,296 | ₩24,806 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,893 | ₩24,953 | ₩23,813 | ₩24,792 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,752 | ₩25,637 | ₩24,349 | ₩24,390 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,679 | ₩24,296 | ₩23,068 | ₩23,987 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,974 | ₩24,091 | ₩23,638 | ₩23,786 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,571 | ₩24,229 | ₩23,571 | ₩23,786 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,155 | ₩23,330 | ₩22,760 | ₩22,901 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,914 | ₩23,706 | ₩22,485 | ₩23,665 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,793 | ₩24,028 | ₩22,740 | ₩23,155 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,109 | ₩22,418 | ₩21,814 | ₩22,337 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,619 | ₩22,619 | ₩21,921 | ₩22,109 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,337 | ₩22,981 | ₩22,122 | ₩22,297 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,236 | ₩23,504 | ₩22,860 | ₩23,263 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,686 | ₩23,182 | ₩22,552 | ₩23,035 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,142 | ₩23,209 | ₩21,868 | ₩23,008 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,612 | ₩23,612 | ₩22,834 | ₩22,927 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,215 | ₩24,215 | ₩23,612 | ₩23,732 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,202 | ₩25,034 | ₩23,940 | ₩24,792 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,752 | ₩25,195 | ₩24,551 | ₩25,074 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,913 | ₩24,940 | ₩24,484 | ₩24,752 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,658 | ₩25,175 | ₩24,658 | ₩24,967 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,658 | ₩25,731 | ₩24,658 | ₩25,624 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,591 | ₩25,342 | ₩24,189 | ₩25,235 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,154 | ₩25,289 | ₩24,443 | ₩24,645 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,187 | ₩26,187 | ₩25,168 | ₩25,302 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,449 | ₩28,616 | ₩27,348 | ₩27,623 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,086 | ₩27,502 | ₩26,228 | ₩27,274 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,758 | ₩27,529 | ₩25,262 | ₩27,462 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,603 | ₩26,603 | ₩25,892 | ₩26,201 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩26,013 | ₩28,294 | ₩25,906 | ₩26,281 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,067 | ₩26,120 | ₩24,531 | ₩24,953 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,542 | ₩28,374 | ₩25,357 | ₩26,516 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,146 | ₩28,783 | ₩27,328 | ₩28,186 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,468 | ₩28,616 | ₩27,958 | ₩28,146 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,683 | ₩28,951 | ₩28,182 | ₩28,468 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,991 | ₩29,099 | ₩28,683 | ₩28,897 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,267 | ₩29,166 | ₩28,227 | ₩29,032 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩29,005 | ₩29,199 | ₩27,583 | ₩27,838 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,300 | ₩30,172 | ₩29,146 | ₩29,702 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,662 | ₩30,360 | ₩29,340 | ₩29,354 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,400 | ₩30,963 | ₩30,091 | ₩30,548 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,582 | ₩29,783 | ₩28,810 | ₩29,354 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,426 | ₩32,426 | ₩30,581 | ₩30,682 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,875 | ₩33,875 | ₩32,211 | ₩32,788 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,385 | ₩33,915 | ₩32,372 | ₩33,875 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,077 | ₩33,150 | ₩31,842 | ₩32,453 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,124 | ₩31,943 | ₩30,937 | ₩31,527 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,132 | ₩31,232 | ₩30,085 | ₩31,192 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,085 | ₩30,118 | ₩29,085 | ₩29,461 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,717 | ₩28,696 | ₩27,717 | ₩28,629 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,757 | ₩28,032 | ₩27,328 | ₩27,744 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,388 | ₩28,683 | ₩27,522 | ₩27,824 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,978 | ₩29,233 | ₩28,287 | ₩28,696 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,462 | ₩28,347 | ₩26,992 | ₩28,173 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,381 | ₩27,771 | ₩27,167 | ₩27,502 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,127 | ₩27,730 | ₩26,617 | ₩27,381 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,684 | ₩27,878 | ₩26,684 | ₩27,288 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,893 | ₩25,282 | ₩23,504 | ₩25,235 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,028 | ₩24,242 | ₩23,786 | ₩23,947 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,242 | ₩24,765 | ₩23,947 | ₩24,148 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,175 | ₩24,296 | ₩23,477 | ₩23,491 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,799 | ₩24,658 | ₩23,746 | ₩24,537 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,652 | ₩24,001 | ₩23,249 | ₩23,437 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,987 | ₩24,269 | ₩23,504 | ₩23,625 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,665 | ₩25,107 | ₩23,907 | ₩24,269 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,940 | ₩25,087 | ₩24,443 | ₩24,967 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,463 | ₩26,000 | ₩25,101 | ₩25,262 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,369 | ₩25,664 | ₩25,154 | ₩25,517 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,913 | ₩25,664 | ₩24,893 | ₩25,570 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,289 | ₩25,409 | ₩24,484 | ₩24,645 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,302 | ₩25,537 | ₩24,671 | ₩25,315 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,785 | ₩26,035 | ₩25,289 | ₩25,584 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,040 | ₩26,536 | ₩25,906 | ₩26,107 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,772 | ₩25,839 | ₩25,168 | ₩25,651 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,731 | ₩26,469 | ₩25,517 | ₩26,214 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,570 | ₩26,107 | ₩25,342 | ₩25,892 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,524 | ₩26,281 | ₩24,269 | ₩25,852 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,316 | ₩23,907 | ₩22,941 | ₩23,773 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,484 | ₩24,940 | ₩23,558 | ₩24,712 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,423 | ₩26,201 | ₩25,423 | ₩25,785 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,222 | ₩26,885 | ₩24,973 | ₩26,416 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,946 | ₩26,161 | ₩25,564 | ₩26,013 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,067 | ₩26,241 | ₩25,222 | ₩25,986 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,214 | ₩27,113 | ₩26,174 | ₩26,456 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,657 | ₩27,106 | ₩26,295 | ₩26,885 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,898 | ₩27,059 | ₩26,684 | ₩26,939 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,778 | ₩27,167 | ₩26,563 | ₩27,073 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,630 | ₩27,006 | ₩26,161 | ₩26,885 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,483 | ₩27,127 | ₩26,395 | ₩26,872 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,074 | ₩25,649 | ₩24,685 | ₩25,181 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,423 | ₩25,577 | ₩24,900 | ₩25,530 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,047 | ₩26,831 | ₩25,027 | ₩26,228 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,108 | ₩25,222 | ₩23,665 | ₩24,739 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,954 | ₩24,162 | ₩22,753 | ₩24,148 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,263 | ₩23,964 | ₩22,673 | ₩22,780 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,270 | ₩22,988 | ₩22,230 | ₩22,807 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,391 | ₩23,062 | ₩21,693 | ₩22,042 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,827 | ₩22,069 | ₩21,411 | ₩21,868 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,673 | ₩22,901 | ₩22,136 | ₩22,270 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,062 | ₩23,350 | ₩22,800 | ₩23,142 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,558 | ₩23,867 | ₩23,062 | ₩23,075 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,612 | ₩23,987 | ₩22,820 | ₩22,874 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,148 | ₩24,175 | ₩23,431 | ₩23,665 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,470 | ₩24,594 | ₩24,148 | ₩24,591 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,779 | ₩25,275 | ₩24,336 | ₩24,645 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,369 | ₩25,497 | ₩24,725 | ₩25,275 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,685 | ₩25,678 | ₩24,685 | ₩25,369 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,047 | ₩25,302 | ₩24,712 | ₩24,926 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,812 | ₩26,134 | ₩24,686 | ₩25,248 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,174 | ₩26,603 | ₩26,013 | ₩26,308 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,369 | ₩25,624 | ₩25,034 | ₩25,114 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,980 | ₩24,980 | ₩24,162 | ₩24,671 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,859 | ₩25,704 | ₩24,765 | ₩24,886 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,195 | ₩25,315 | ₩24,765 | ₩24,819 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,678 | ₩25,919 | ₩25,235 | ₩25,530 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,698 | ₩25,450 | ₩24,336 | ₩24,417 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,296 | ₩24,900 | ₩23,907 | ₩24,269 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,384 | ₩23,586 | ₩23,129 | ₩23,249 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,477 | ₩23,746 | ₩23,048 | ₩23,665 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,706 | ₩24,108 | ₩23,518 | ₩23,652 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,706 | ₩24,014 | ₩23,477 | ₩23,907 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,819 | ₩24,873 | ₩24,175 | ₩24,591 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,671 | ₩25,503 | ₩24,484 | ₩24,926 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,759 | ₩24,276 | ₩23,303 | ₩23,451 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,746 | ₩24,175 | ₩23,558 | ₩23,759 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,692 | ₩24,537 | ₩23,652 | ₩24,202 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,974 | ₩24,256 | ₩22,995 | ₩23,048 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩23,008 | ₩23,867 | ₩22,968 | ₩23,102 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,995 | ₩23,249 | ₩22,565 | ₩22,807 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,719 | ₩23,779 | ₩23,142 | ₩23,263 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,524 | ₩25,047 | ₩23,773 | ₩23,840 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,028 | ₩24,658 | ₩23,833 | ₩23,907 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,779 | ₩24,779 | ₩24,229 | ₩24,524 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,490 | ₩25,503 | ₩24,967 | ₩25,087 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,798 | ₩26,158 | ₩25,195 | ₩25,557 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,033 | ₩27,127 | ₩26,026 | ₩26,161 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,939 | ₩27,113 | ₩26,574 | ₩26,764 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,053 | ₩26,623 | ₩26,040 | ₩26,496 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,255 | ₩26,563 | ₩26,030 | ₩26,187 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,046 | ₩27,220 | ₩26,590 | ₩26,670 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,355 | ₩27,455 | ₩26,805 | ₩27,381 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,416 | ₩27,033 | ₩26,416 | ₩26,791 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,737 | ₩26,858 | ₩26,456 | ₩26,697 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,858 | ₩27,220 | ₩26,564 | ₩26,737 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,375 | ₩27,059 | ₩26,174 | ₩26,858 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,703 | ₩28,173 | ₩26,925 | ₩27,113 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,341 | ₩27,576 | ₩27,006 | ₩27,502 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,502 | ₩27,797 | ₩27,167 | ₩27,475 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,643 | ₩28,689 | ₩27,636 | ₩28,066 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,978 | ₩29,769 | ₩28,978 | ₩29,179 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,354 | ₩29,890 | ₩28,964 | ₩29,152 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,582 | ₩29,582 | ₩29,045 | ₩29,354 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,367 | ₩30,051 | ₩29,246 | ₩29,515 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,823 | ₩29,823 | ₩28,508 | ₩29,367 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,729 | ₩29,783 | ₩28,864 | ₩29,380 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,071 | ₩32,788 | ₩29,085 | ₩31,057 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,384 | ₩34,384 | ₩32,936 | ₩33,271 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩35,028 | ₩35,223 | ₩34,438 | ₩34,733 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,142 | ₩36,558 | ₩35,498 | ₩35,887 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,458 | ₩35,324 | ₩34,344 | ₩35,055 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,122 | ₩35,518 | ₩34,143 | ₩34,237 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,371 | ₩34,559 | ₩33,714 | ₩33,969 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,908 | ₩35,062 | ₩33,955 | ₩34,089 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,807 | ₩35,807 | ₩34,639 | ₩35,337 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,390 | ₩37,716 | ₩34,961 | ₩35,310 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,698 | ₩38,570 | ₩37,161 | ₩37,591 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,838 | ₩39,563 | ₩38,651 | ₩39,026 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,879 | ₩39,939 | ₩38,758 | ₩39,107 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,940 | ₩38,812 | ₩37,685 | ₩38,557 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,101 | ₩38,677 | ₩37,309 | ₩37,953 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,086 | ₩40,247 | ₩38,060 | ₩38,691 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,952 | ₩40,489 | ₩38,932 | ₩39,429 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,381 | ₩40,381 | ₩38,832 | ₩39,442 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,098 | ₩42,729 | ₩41,079 | ₩41,897 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,386 | ₩43,950 | ₩40,006 | ₩40,569 | -6.49% | 71.8만 |
|---|