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 | ₩33,297 | ₩34,773 | ₩32,666 | ₩33,525 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,640 | ₩33,458 | ₩31,875 | ₩33,284 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,807 | ₩34,142 | ₩33,176 | ₩33,954 | +0.44% | 29만 |
| 2026.10.06 | ₩35,953 | ₩36,114 | ₩34,223 | ₩34,317 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,787 | ₩34,411 | ₩32,640 | ₩34,370 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,351 | ₩33,351 | ₩31,808 | ₩32,640 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,283 | ₩35,578 | ₩34,089 | ₩34,209 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,350 | ₩35,792 | ₩34,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,336 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,175 | ₩35,175 | ₩34,028 | ₩34,786 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,089 | ₩35,551 | ₩33,619 | ₩34,464 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,820 | ₩34,263 | ₩33,465 | ₩33,512 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,102 | ₩34,102 | ₩33,277 | ₩33,914 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,564 | ₩35,953 | ₩35,269 | ₩35,470 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,067 | ₩36,282 | ₩35,376 | ₩35,430 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,739 | ₩35,846 | ₩35,095 | ₩35,457 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,229 | ₩36,409 | ₩34,343 | ₩34,478 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,867 | ₩34,974 | ₩33,572 | ₩34,625 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,404 | ₩33,968 | ₩32,760 | ₩33,096 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,848 | ₩33,539 | ₩32,848 | ₩33,270 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,599 | ₩33,069 | ₩32,049 | ₩32,975 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,747 | ₩33,022 | ₩32,277 | ₩32,385 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,210 | ₩33,082 | ₩31,714 | ₩32,425 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,142 | ₩34,303 | ₩33,606 | ₩33,646 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,531 | ₩35,551 | ₩34,035 | ₩34,089 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,524 | ₩35,537 | ₩34,156 | ₩35,189 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩36,020 | ₩36,403 | ₩35,309 | ₩36,222 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,880 | ₩36,892 | ₩34,880 | ₩35,524 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,612 | ₩34,296 | ₩33,284 | ₩33,941 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,209 | ₩34,276 | ₩33,364 | ₩34,156 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,484 | ₩35,484 | ₩34,703 | ₩34,987 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,383 | ₩36,490 | ₩35,651 | ₩35,980 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,571 | ₩35,122 | ₩34,270 | ₩34,920 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,934 | ₩35,886 | ₩34,753 | ₩35,108 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,115 | ₩34,826 | ₩33,874 | ₩34,397 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,215 | ₩35,269 | ₩34,508 | ₩34,893 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,645 | ₩35,712 | ₩34,773 | ₩34,907 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,639 | ₩36,892 | ₩34,639 | ₩35,846 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,351 | ₩34,370 | ₩33,056 | ₩34,303 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,874 | ₩34,773 | ₩33,230 | ₩34,397 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,129 | ₩35,229 | ₩33,981 | ₩34,746 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,162 | ₩35,393 | ₩34,478 | ₩34,920 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,539 | ₩34,571 | ₩33,539 | ₩34,196 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,580 | ₩35,765 | ₩31,580 | ₩34,880 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,279 | ₩31,714 | ₩30,191 | ₩31,620 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,460 | ₩32,284 | ₩28,949 | ₩31,285 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,556 | ₩29,246 | ₩25,281 | ₩28,011 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,832 | ₩24,865 | ₩24,443 | ₩24,644 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,671 | ₩25,194 | ₩24,564 | ₩24,805 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,550 | ₩24,738 | ₩24,349 | ₩24,389 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,456 | ₩25,181 | ₩24,107 | ₩24,510 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,523 | ₩24,550 | ₩24,040 | ₩24,429 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,590 | ₩24,859 | ₩24,282 | ₩24,564 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,315 | ₩25,724 | ₩24,497 | ₩24,979 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,677 | ₩25,905 | ₩24,886 | ₩25,006 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,106 | ₩26,187 | ₩25,382 | ₩25,784 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,233 | ₩27,528 | ₩26,375 | ₩26,402 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,716 | ₩27,971 | ₩27,441 | ₩27,502 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,314 | ₩28,036 | ₩27,086 | ₩27,475 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,448 | ₩27,663 | ₩26,710 | ₩27,528 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,831 | ₩27,233 | ₩26,308 | ₩27,099 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,488 | ₩28,025 | ₩27,413 | ₩27,837 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,361 | ₩27,743 | ₩26,200 | ₩27,421 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,361 | ₩27,488 | ₩25,851 | ₩25,892 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,434 | ₩27,488 | ₩26,241 | ₩26,321 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,193 | ₩28,038 | ₩26,697 | ₩27,488 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,375 | ₩27,240 | ₩26,375 | ₩26,804 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩26,026 | ₩26,603 | ₩25,425 | ₩26,495 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,744 | ₩26,080 | ₩25,315 | ₩25,959 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,462 | ₩25,811 | ₩24,912 | ₩25,597 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,771 | ₩26,080 | ₩25,342 | ₩25,650 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,556 | ₩26,308 | ₩25,208 | ₩25,690 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,953 | ₩25,684 | ₩24,463 | ₩25,489 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,416 | ₩24,886 | ₩24,094 | ₩24,698 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,429 | ₩24,443 | ₩23,115 | ₩24,148 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,127 | ₩25,221 | ₩24,550 | ₩24,845 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,751 | ₩25,114 | ₩24,429 | ₩24,644 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,778 | ₩25,140 | ₩24,295 | ₩24,805 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,893 | ₩24,953 | ₩23,812 | ₩24,792 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,751 | ₩25,637 | ₩24,349 | ₩24,389 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,678 | ₩24,295 | ₩23,068 | ₩23,987 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,973 | ₩24,090 | ₩23,638 | ₩23,786 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,571 | ₩24,228 | ₩23,571 | ₩23,786 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,155 | ₩23,329 | ₩22,759 | ₩22,900 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,914 | ₩23,705 | ₩22,484 | ₩23,665 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,793 | ₩24,027 | ₩22,739 | ₩23,155 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,109 | ₩22,417 | ₩21,813 | ₩22,337 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,618 | ₩22,618 | ₩21,921 | ₩22,109 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,337 | ₩22,981 | ₩22,122 | ₩22,296 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,235 | ₩23,504 | ₩22,860 | ₩23,262 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,685 | ₩23,182 | ₩22,551 | ₩23,034 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,142 | ₩23,209 | ₩21,867 | ₩23,007 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,611 | ₩23,611 | ₩22,833 | ₩22,927 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,215 | ₩24,215 | ₩23,611 | ₩23,732 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,201 | ₩25,033 | ₩23,940 | ₩24,792 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,751 | ₩25,194 | ₩24,550 | ₩25,073 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,912 | ₩24,939 | ₩24,483 | ₩24,751 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,658 | ₩25,174 | ₩24,658 | ₩24,966 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,658 | ₩25,731 | ₩24,658 | ₩25,623 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,590 | ₩25,342 | ₩24,188 | ₩25,234 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,154 | ₩25,288 | ₩24,443 | ₩24,644 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,187 | ₩26,187 | ₩25,167 | ₩25,301 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,448 | ₩28,615 | ₩27,347 | ₩27,622 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,086 | ₩27,502 | ₩26,227 | ₩27,274 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,758 | ₩27,528 | ₩25,261 | ₩27,461 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,603 | ₩26,603 | ₩25,892 | ₩26,200 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩26,012 | ₩28,293 | ₩25,905 | ₩26,281 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,066 | ₩26,120 | ₩24,530 | ₩24,953 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,542 | ₩28,374 | ₩25,356 | ₩26,516 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,146 | ₩28,783 | ₩27,327 | ₩28,186 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,467 | ₩28,615 | ₩27,958 | ₩28,146 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,682 | ₩28,950 | ₩28,182 | ₩28,467 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,991 | ₩29,098 | ₩28,682 | ₩28,897 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,266 | ₩29,165 | ₩28,226 | ₩29,031 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩29,004 | ₩29,199 | ₩27,582 | ₩27,837 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,299 | ₩30,171 | ₩29,145 | ₩29,702 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,661 | ₩30,359 | ₩29,339 | ₩29,353 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,399 | ₩30,963 | ₩30,091 | ₩30,547 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,581 | ₩29,782 | ₩28,810 | ₩29,353 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,425 | ₩32,425 | ₩30,580 | ₩30,681 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,874 | ₩33,874 | ₩32,210 | ₩32,787 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,385 | ₩33,914 | ₩32,371 | ₩33,874 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,076 | ₩33,149 | ₩31,841 | ₩32,452 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,124 | ₩31,942 | ₩30,936 | ₩31,526 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,131 | ₩31,231 | ₩30,084 | ₩31,191 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,085 | ₩30,118 | ₩29,085 | ₩29,460 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,716 | ₩28,696 | ₩27,716 | ₩28,628 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,756 | ₩28,031 | ₩27,327 | ₩27,743 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,387 | ₩28,682 | ₩27,522 | ₩27,824 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,977 | ₩29,232 | ₩28,286 | ₩28,696 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,461 | ₩28,347 | ₩26,992 | ₩28,172 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,381 | ₩27,770 | ₩27,166 | ₩27,502 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,126 | ₩27,730 | ₩26,616 | ₩27,381 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,683 | ₩27,877 | ₩26,683 | ₩27,287 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,893 | ₩25,281 | ₩23,504 | ₩25,234 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,027 | ₩24,242 | ₩23,786 | ₩23,946 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,242 | ₩24,765 | ₩23,946 | ₩24,148 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,175 | ₩24,295 | ₩23,477 | ₩23,490 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,799 | ₩24,658 | ₩23,745 | ₩24,537 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,651 | ₩24,000 | ₩23,249 | ₩23,437 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,987 | ₩24,268 | ₩23,504 | ₩23,625 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,664 | ₩25,107 | ₩23,906 | ₩24,268 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,939 | ₩25,087 | ₩24,443 | ₩24,966 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,462 | ₩25,999 | ₩25,100 | ₩25,261 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,369 | ₩25,664 | ₩25,154 | ₩25,516 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,912 | ₩25,664 | ₩24,892 | ₩25,570 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,288 | ₩25,409 | ₩24,483 | ₩24,644 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,301 | ₩25,536 | ₩24,671 | ₩25,315 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,784 | ₩26,034 | ₩25,288 | ₩25,583 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,039 | ₩26,536 | ₩25,905 | ₩26,106 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,771 | ₩25,838 | ₩25,167 | ₩25,650 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,731 | ₩26,469 | ₩25,516 | ₩26,214 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,570 | ₩26,106 | ₩25,342 | ₩25,892 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,523 | ₩26,281 | ₩24,268 | ₩25,851 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,316 | ₩23,906 | ₩22,940 | ₩23,772 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,483 | ₩24,939 | ₩23,557 | ₩24,711 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,422 | ₩26,200 | ₩25,422 | ₩25,784 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,221 | ₩26,884 | ₩24,973 | ₩26,415 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,945 | ₩26,160 | ₩25,563 | ₩26,012 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,066 | ₩26,241 | ₩25,221 | ₩25,986 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,214 | ₩27,113 | ₩26,173 | ₩26,455 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,656 | ₩27,106 | ₩26,294 | ₩26,884 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,898 | ₩27,059 | ₩26,683 | ₩26,938 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,777 | ₩27,166 | ₩26,562 | ₩27,072 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,630 | ₩27,005 | ₩26,160 | ₩26,884 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,482 | ₩27,126 | ₩26,395 | ₩26,871 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,073 | ₩25,649 | ₩24,684 | ₩25,181 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,422 | ₩25,576 | ₩24,899 | ₩25,530 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,047 | ₩26,831 | ₩25,026 | ₩26,227 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,107 | ₩25,221 | ₩23,665 | ₩24,738 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,954 | ₩24,161 | ₩22,753 | ₩24,148 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,262 | ₩23,964 | ₩22,672 | ₩22,779 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,270 | ₩22,987 | ₩22,229 | ₩22,806 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,390 | ₩23,061 | ₩21,693 | ₩22,042 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,827 | ₩22,068 | ₩21,411 | ₩21,867 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,672 | ₩22,900 | ₩22,135 | ₩22,270 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,061 | ₩23,350 | ₩22,799 | ₩23,142 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,557 | ₩23,866 | ₩23,061 | ₩23,074 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,611 | ₩23,987 | ₩22,820 | ₩22,873 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,148 | ₩24,175 | ₩23,430 | ₩23,665 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,470 | ₩24,593 | ₩24,148 | ₩24,590 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,778 | ₩25,275 | ₩24,336 | ₩24,644 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,369 | ₩25,496 | ₩24,725 | ₩25,275 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,684 | ₩25,677 | ₩24,684 | ₩25,369 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,047 | ₩25,301 | ₩24,711 | ₩24,926 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,811 | ₩26,133 | ₩24,686 | ₩25,248 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,173 | ₩26,603 | ₩26,012 | ₩26,308 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,369 | ₩25,623 | ₩25,033 | ₩25,114 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,979 | ₩24,979 | ₩24,161 | ₩24,671 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,859 | ₩25,704 | ₩24,765 | ₩24,886 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,194 | ₩25,315 | ₩24,765 | ₩24,818 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,677 | ₩25,919 | ₩25,234 | ₩25,530 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,698 | ₩25,449 | ₩24,336 | ₩24,416 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,295 | ₩24,899 | ₩23,906 | ₩24,268 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,383 | ₩23,586 | ₩23,128 | ₩23,249 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,477 | ₩23,745 | ₩23,048 | ₩23,665 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,705 | ₩24,107 | ₩23,517 | ₩23,651 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,705 | ₩24,014 | ₩23,477 | ₩23,906 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,818 | ₩24,872 | ₩24,175 | ₩24,590 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,671 | ₩25,503 | ₩24,483 | ₩24,926 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,759 | ₩24,275 | ₩23,303 | ₩23,450 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,745 | ₩24,175 | ₩23,557 | ₩23,759 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,692 | ₩24,537 | ₩23,651 | ₩24,201 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,973 | ₩24,255 | ₩22,994 | ₩23,048 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩23,007 | ₩23,866 | ₩22,967 | ₩23,101 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,994 | ₩23,249 | ₩22,565 | ₩22,806 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,718 | ₩23,779 | ₩23,142 | ₩23,262 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,523 | ₩25,047 | ₩23,772 | ₩23,839 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,027 | ₩24,658 | ₩23,832 | ₩23,906 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,778 | ₩24,778 | ₩24,228 | ₩24,523 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,489 | ₩25,503 | ₩24,966 | ₩25,087 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,798 | ₩26,157 | ₩25,194 | ₩25,556 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,032 | ₩27,126 | ₩26,026 | ₩26,160 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,938 | ₩27,113 | ₩26,573 | ₩26,764 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,053 | ₩26,623 | ₩26,039 | ₩26,495 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,254 | ₩26,562 | ₩26,030 | ₩26,187 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,045 | ₩27,220 | ₩26,589 | ₩26,670 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,354 | ₩27,455 | ₩26,804 | ₩27,381 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,415 | ₩27,032 | ₩26,415 | ₩26,791 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,737 | ₩26,858 | ₩26,455 | ₩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 | ₩26,173 | ₩26,858 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,703 | ₩28,172 | ₩26,925 | ₩27,113 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,341 | ₩27,575 | ₩27,005 | ₩27,502 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,502 | ₩27,797 | ₩27,166 | ₩27,475 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,642 | ₩28,689 | ₩27,636 | ₩28,065 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,977 | ₩29,769 | ₩28,977 | ₩29,178 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,353 | ₩29,890 | ₩28,964 | ₩29,152 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,581 | ₩29,581 | ₩29,044 | ₩29,353 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,366 | ₩30,050 | ₩29,246 | ₩29,514 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,822 | ₩29,822 | ₩28,508 | ₩29,366 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,729 | ₩29,782 | ₩28,863 | ₩29,380 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,070 | ₩32,787 | ₩29,085 | ₩31,057 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,384 | ₩34,384 | ₩32,935 | ₩33,270 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩35,028 | ₩35,222 | ₩34,437 | ₩34,732 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,141 | ₩36,557 | ₩35,497 | ₩35,886 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,457 | ₩35,323 | ₩34,343 | ₩35,054 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,122 | ₩35,517 | ₩34,142 | ₩34,236 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,370 | ₩34,558 | ₩33,713 | ₩33,968 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,907 | ₩35,061 | ₩33,954 | ₩34,089 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,806 | ₩35,806 | ₩34,639 | ₩35,336 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,389 | ₩37,715 | ₩34,961 | ₩35,309 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,697 | ₩38,569 | ₩37,161 | ₩37,590 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,838 | ₩39,562 | ₩38,650 | ₩39,025 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,878 | ₩39,938 | ₩38,757 | ₩39,106 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,939 | ₩38,811 | ₩37,684 | ₩38,556 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,100 | ₩38,677 | ₩37,308 | ₩37,952 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,085 | ₩40,246 | ₩38,059 | ₩38,690 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,951 | ₩40,488 | ₩38,931 | ₩39,428 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,380 | ₩40,380 | ₩38,831 | ₩39,441 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,098 | ₩42,728 | ₩41,078 | ₩41,896 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,385 | ₩43,949 | ₩40,005 | ₩40,568 | -6.49% | 71.8만 |
|---|