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 | ₩33,285 | ₩34,761 | ₩32,655 | ₩33,513 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,628 | ₩33,446 | ₩31,864 | ₩33,272 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,795 | ₩34,130 | ₩33,165 | ₩33,942 | +0.44% | 29만 |
| 2026.10.06 | ₩35,941 | ₩36,102 | ₩34,211 | ₩34,305 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,776 | ₩34,398 | ₩32,628 | ₩34,358 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,339 | ₩33,339 | ₩31,797 | ₩32,628 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,270 | ₩35,565 | ₩34,077 | ₩34,197 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,337 | ₩35,780 | ₩34,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,324 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,163 | ₩35,163 | ₩34,016 | ₩34,774 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,077 | ₩35,538 | ₩33,607 | ₩34,452 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,808 | ₩34,251 | ₩33,453 | ₩33,500 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,090 | ₩34,090 | ₩33,265 | ₩33,902 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,552 | ₩35,941 | ₩35,257 | ₩35,458 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,055 | ₩36,269 | ₩35,364 | ₩35,418 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,726 | ₩35,833 | ₩35,082 | ₩35,444 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,216 | ₩36,397 | ₩34,331 | ₩34,466 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,855 | ₩34,962 | ₩33,560 | ₩34,613 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,393 | ₩33,956 | ₩32,749 | ₩33,084 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,836 | ₩33,527 | ₩32,836 | ₩33,259 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,588 | ₩33,057 | ₩32,038 | ₩32,964 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,736 | ₩33,010 | ₩32,266 | ₩32,373 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,199 | ₩33,071 | ₩31,703 | ₩32,414 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,130 | ₩34,291 | ₩33,594 | ₩33,634 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,519 | ₩35,538 | ₩34,023 | ₩34,077 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,512 | ₩35,525 | ₩34,144 | ₩35,176 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩36,008 | ₩36,390 | ₩35,297 | ₩36,209 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,868 | ₩36,879 | ₩34,868 | ₩35,512 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,601 | ₩34,284 | ₩33,272 | ₩33,929 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,197 | ₩34,264 | ₩33,352 | ₩34,144 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,471 | ₩35,471 | ₩34,691 | ₩34,975 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,370 | ₩36,477 | ₩35,639 | ₩35,967 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,559 | ₩35,109 | ₩34,258 | ₩34,908 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,921 | ₩35,874 | ₩34,740 | ₩35,096 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,103 | ₩34,814 | ₩33,862 | ₩34,385 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,203 | ₩35,257 | ₩34,496 | ₩34,881 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,632 | ₩35,699 | ₩34,761 | ₩34,895 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,626 | ₩36,879 | ₩34,626 | ₩35,833 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,339 | ₩34,358 | ₩33,044 | ₩34,291 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,862 | ₩34,761 | ₩33,218 | ₩34,385 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,117 | ₩35,216 | ₩33,969 | ₩34,734 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,149 | ₩35,380 | ₩34,466 | ₩34,908 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,527 | ₩34,559 | ₩33,527 | ₩34,184 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,569 | ₩35,753 | ₩31,569 | ₩34,868 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,268 | ₩31,703 | ₩30,181 | ₩31,609 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,450 | ₩32,273 | ₩28,939 | ₩31,274 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,547 | ₩29,235 | ₩25,272 | ₩28,002 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,823 | ₩24,857 | ₩24,434 | ₩24,635 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,662 | ₩25,185 | ₩24,555 | ₩24,796 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,542 | ₩24,729 | ₩24,340 | ₩24,381 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,448 | ₩25,172 | ₩24,099 | ₩24,501 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,515 | ₩24,542 | ₩24,032 | ₩24,421 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,582 | ₩24,850 | ₩24,273 | ₩24,555 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,306 | ₩25,715 | ₩24,488 | ₩24,971 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,668 | ₩25,896 | ₩24,877 | ₩24,998 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,097 | ₩26,178 | ₩25,373 | ₩25,775 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,224 | ₩27,519 | ₩26,365 | ₩26,392 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,707 | ₩27,961 | ₩27,432 | ₩27,492 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,304 | ₩28,026 | ₩27,076 | ₩27,465 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,438 | ₩27,653 | ₩26,701 | ₩27,519 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,821 | ₩27,224 | ₩26,298 | ₩27,090 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,479 | ₩28,015 | ₩27,403 | ₩27,827 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,352 | ₩27,733 | ₩26,191 | ₩27,411 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,352 | ₩27,479 | ₩25,842 | ₩25,883 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,425 | ₩27,479 | ₩26,231 | ₩26,312 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,183 | ₩28,028 | ₩26,687 | ₩27,479 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,365 | ₩27,230 | ₩26,365 | ₩26,795 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩26,017 | ₩26,593 | ₩25,416 | ₩26,486 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,735 | ₩26,070 | ₩25,306 | ₩25,950 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,454 | ₩25,802 | ₩24,904 | ₩25,588 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,762 | ₩26,070 | ₩25,333 | ₩25,641 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,547 | ₩26,298 | ₩25,199 | ₩25,681 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,944 | ₩25,675 | ₩24,454 | ₩25,480 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,407 | ₩24,877 | ₩24,086 | ₩24,689 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,421 | ₩24,434 | ₩23,107 | ₩24,139 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,118 | ₩25,212 | ₩24,542 | ₩24,837 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,743 | ₩25,105 | ₩24,421 | ₩24,635 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,770 | ₩25,132 | ₩24,287 | ₩24,796 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,884 | ₩24,944 | ₩23,804 | ₩24,783 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,743 | ₩25,628 | ₩24,340 | ₩24,381 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,670 | ₩24,287 | ₩23,060 | ₩23,978 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,965 | ₩24,082 | ₩23,630 | ₩23,777 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,563 | ₩24,220 | ₩23,563 | ₩23,777 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,147 | ₩23,321 | ₩22,751 | ₩22,892 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,905 | ₩23,697 | ₩22,476 | ₩23,656 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,785 | ₩24,019 | ₩22,731 | ₩23,147 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,101 | ₩22,409 | ₩21,806 | ₩22,329 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,610 | ₩22,610 | ₩21,913 | ₩22,101 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,329 | ₩22,973 | ₩22,114 | ₩22,289 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,227 | ₩23,496 | ₩22,852 | ₩23,254 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,677 | ₩23,174 | ₩22,543 | ₩23,026 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,133 | ₩23,201 | ₩21,859 | ₩22,999 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,603 | ₩23,603 | ₩22,825 | ₩22,919 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,206 | ₩24,206 | ₩23,603 | ₩23,724 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,193 | ₩25,024 | ₩23,931 | ₩24,783 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,743 | ₩25,185 | ₩24,542 | ₩25,065 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,904 | ₩24,930 | ₩24,475 | ₩24,743 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,649 | ₩25,165 | ₩24,649 | ₩24,957 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,649 | ₩25,722 | ₩24,649 | ₩25,614 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,582 | ₩25,333 | ₩24,179 | ₩25,226 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,145 | ₩25,279 | ₩24,434 | ₩24,635 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,178 | ₩26,178 | ₩25,158 | ₩25,293 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,438 | ₩28,605 | ₩27,338 | ₩27,613 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,076 | ₩27,492 | ₩26,218 | ₩27,264 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,749 | ₩27,519 | ₩25,252 | ₩27,452 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,593 | ₩26,593 | ₩25,883 | ₩26,191 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩26,003 | ₩28,283 | ₩25,896 | ₩26,272 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,057 | ₩26,111 | ₩24,521 | ₩24,944 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,532 | ₩28,364 | ₩25,348 | ₩26,506 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,136 | ₩28,773 | ₩27,318 | ₩28,176 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,458 | ₩28,605 | ₩27,948 | ₩28,136 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,672 | ₩28,940 | ₩28,172 | ₩28,458 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,981 | ₩29,088 | ₩28,672 | ₩28,887 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,256 | ₩29,155 | ₩28,216 | ₩29,021 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,994 | ₩29,188 | ₩27,572 | ₩27,827 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,289 | ₩30,161 | ₩29,135 | ₩29,691 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,651 | ₩30,348 | ₩29,329 | ₩29,343 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,389 | ₩30,952 | ₩30,080 | ₩30,536 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,571 | ₩29,772 | ₩28,799 | ₩29,343 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,414 | ₩32,414 | ₩30,570 | ₩30,670 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,862 | ₩33,862 | ₩32,199 | ₩32,776 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,373 | ₩33,902 | ₩32,360 | ₩33,862 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,065 | ₩33,138 | ₩31,830 | ₩32,440 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,113 | ₩31,931 | ₩30,925 | ₩31,515 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,120 | ₩31,220 | ₩30,073 | ₩31,180 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,074 | ₩30,107 | ₩29,074 | ₩29,450 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,707 | ₩28,685 | ₩27,707 | ₩28,618 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,747 | ₩28,022 | ₩27,318 | ₩27,733 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,377 | ₩28,672 | ₩27,512 | ₩27,814 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,967 | ₩29,222 | ₩28,276 | ₩28,685 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,452 | ₩28,337 | ₩26,982 | ₩28,162 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,371 | ₩27,760 | ₩27,157 | ₩27,492 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,116 | ₩27,720 | ₩26,607 | ₩27,371 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,674 | ₩27,867 | ₩26,674 | ₩27,277 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,884 | ₩25,272 | ₩23,496 | ₩25,226 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,019 | ₩24,233 | ₩23,777 | ₩23,938 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,233 | ₩24,756 | ₩23,938 | ₩24,139 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,166 | ₩24,287 | ₩23,469 | ₩23,482 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,791 | ₩24,649 | ₩23,737 | ₩24,528 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,643 | ₩23,992 | ₩23,241 | ₩23,428 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,978 | ₩24,260 | ₩23,496 | ₩23,616 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,656 | ₩25,098 | ₩23,898 | ₩24,260 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,930 | ₩25,078 | ₩24,434 | ₩24,957 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,454 | ₩25,990 | ₩25,091 | ₩25,252 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,360 | ₩25,655 | ₩25,145 | ₩25,507 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,904 | ₩25,655 | ₩24,884 | ₩25,561 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,279 | ₩25,400 | ₩24,475 | ₩24,635 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,293 | ₩25,527 | ₩24,662 | ₩25,306 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,775 | ₩26,025 | ₩25,279 | ₩25,574 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,030 | ₩26,526 | ₩25,896 | ₩26,097 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,762 | ₩25,829 | ₩25,158 | ₩25,641 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,722 | ₩26,459 | ₩25,507 | ₩26,205 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,561 | ₩26,097 | ₩25,333 | ₩25,883 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,515 | ₩26,272 | ₩24,260 | ₩25,842 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,308 | ₩23,898 | ₩22,932 | ₩23,764 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,475 | ₩24,930 | ₩23,549 | ₩24,703 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,413 | ₩26,191 | ₩25,413 | ₩25,775 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,212 | ₩26,875 | ₩24,964 | ₩26,406 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,936 | ₩26,151 | ₩25,554 | ₩26,003 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,057 | ₩26,231 | ₩25,212 | ₩25,977 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,205 | ₩27,103 | ₩26,164 | ₩26,446 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,647 | ₩27,096 | ₩26,285 | ₩26,875 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,888 | ₩27,049 | ₩26,674 | ₩26,929 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,768 | ₩27,157 | ₩26,553 | ₩27,063 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,620 | ₩26,996 | ₩26,151 | ₩26,875 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,473 | ₩27,116 | ₩26,386 | ₩26,862 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,065 | ₩25,640 | ₩24,676 | ₩25,172 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,413 | ₩25,568 | ₩24,890 | ₩25,521 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,038 | ₩26,821 | ₩25,018 | ₩26,218 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,099 | ₩25,212 | ₩23,656 | ₩24,729 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,946 | ₩24,153 | ₩22,745 | ₩24,139 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,254 | ₩23,956 | ₩22,664 | ₩22,771 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,262 | ₩22,979 | ₩22,222 | ₩22,798 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,382 | ₩23,053 | ₩21,685 | ₩22,034 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,819 | ₩22,061 | ₩21,403 | ₩21,859 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,664 | ₩22,892 | ₩22,128 | ₩22,262 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,053 | ₩23,341 | ₩22,791 | ₩23,133 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,549 | ₩23,858 | ₩23,053 | ₩23,066 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,603 | ₩23,978 | ₩22,812 | ₩22,865 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,139 | ₩24,166 | ₩23,422 | ₩23,656 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,461 | ₩24,584 | ₩24,139 | ₩24,582 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,770 | ₩25,266 | ₩24,327 | ₩24,635 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,360 | ₩25,487 | ₩24,716 | ₩25,266 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,676 | ₩25,668 | ₩24,676 | ₩25,360 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,038 | ₩25,293 | ₩24,703 | ₩24,917 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,802 | ₩26,124 | ₩24,677 | ₩25,239 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,164 | ₩26,593 | ₩26,003 | ₩26,298 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,360 | ₩25,614 | ₩25,024 | ₩25,105 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,971 | ₩24,971 | ₩24,153 | ₩24,662 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,850 | ₩25,695 | ₩24,756 | ₩24,877 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,185 | ₩25,306 | ₩24,756 | ₩24,810 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,668 | ₩25,909 | ₩25,226 | ₩25,521 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,689 | ₩25,440 | ₩24,327 | ₩24,407 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,287 | ₩24,890 | ₩23,898 | ₩24,260 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,375 | ₩23,577 | ₩23,120 | ₩23,241 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,469 | ₩23,737 | ₩23,040 | ₩23,656 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,697 | ₩24,099 | ₩23,509 | ₩23,643 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,697 | ₩24,005 | ₩23,469 | ₩23,898 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,810 | ₩24,863 | ₩24,166 | ₩24,582 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,662 | ₩25,494 | ₩24,475 | ₩24,917 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,750 | ₩24,267 | ₩23,294 | ₩23,442 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,737 | ₩24,166 | ₩23,549 | ₩23,750 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,683 | ₩24,528 | ₩23,643 | ₩24,193 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,965 | ₩24,247 | ₩22,986 | ₩23,040 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩22,999 | ₩23,858 | ₩22,959 | ₩23,093 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,986 | ₩23,241 | ₩22,557 | ₩22,798 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,710 | ₩23,770 | ₩23,133 | ₩23,254 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,515 | ₩25,038 | ₩23,764 | ₩23,831 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,019 | ₩24,649 | ₩23,824 | ₩23,898 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,770 | ₩24,770 | ₩24,220 | ₩24,515 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,480 | ₩25,494 | ₩24,957 | ₩25,078 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,789 | ₩26,148 | ₩25,185 | ₩25,547 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,023 | ₩27,116 | ₩26,017 | ₩26,151 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,929 | ₩27,103 | ₩26,564 | ₩26,754 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,044 | ₩26,614 | ₩26,030 | ₩26,486 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,245 | ₩26,553 | ₩26,021 | ₩26,178 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,036 | ₩27,210 | ₩26,580 | ₩26,660 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,344 | ₩27,445 | ₩26,795 | ₩27,371 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,406 | ₩27,023 | ₩26,406 | ₩26,781 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,728 | ₩26,848 | ₩26,446 | ₩26,687 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,848 | ₩27,210 | ₩26,555 | ₩26,728 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,365 | ₩27,049 | ₩26,164 | ₩26,848 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,693 | ₩28,162 | ₩26,915 | ₩27,103 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,331 | ₩27,566 | ₩26,996 | ₩27,492 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,492 | ₩27,787 | ₩27,157 | ₩27,465 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,632 | ₩28,679 | ₩27,626 | ₩28,055 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,967 | ₩29,758 | ₩28,967 | ₩29,168 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,343 | ₩29,879 | ₩28,954 | ₩29,141 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,571 | ₩29,571 | ₩29,034 | ₩29,343 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,356 | ₩30,040 | ₩29,235 | ₩29,504 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,812 | ₩29,812 | ₩28,498 | ₩29,356 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,718 | ₩29,772 | ₩28,853 | ₩29,369 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,059 | ₩32,776 | ₩29,074 | ₩31,046 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,372 | ₩34,372 | ₩32,923 | ₩33,259 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩35,015 | ₩35,210 | ₩34,425 | ₩34,720 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,128 | ₩36,544 | ₩35,485 | ₩35,874 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,445 | ₩35,310 | ₩34,331 | ₩35,042 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,109 | ₩35,505 | ₩34,130 | ₩34,224 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,358 | ₩34,546 | ₩33,701 | ₩33,956 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,895 | ₩35,049 | ₩33,942 | ₩34,077 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,793 | ₩35,793 | ₩34,626 | ₩35,324 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,376 | ₩37,702 | ₩34,948 | ₩35,297 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,684 | ₩38,556 | ₩37,148 | ₩37,577 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,824 | ₩39,548 | ₩38,636 | ₩39,012 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,864 | ₩39,924 | ₩38,744 | ₩39,092 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,925 | ₩38,797 | ₩37,671 | ₩38,542 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,086 | ₩38,663 | ₩37,295 | ₩37,939 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,071 | ₩40,232 | ₩38,046 | ₩38,676 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,937 | ₩40,473 | ₩38,918 | ₩39,414 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,366 | ₩40,366 | ₩38,817 | ₩39,427 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,083 | ₩42,713 | ₩41,064 | ₩41,882 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,370 | ₩43,933 | ₩39,991 | ₩40,554 | -6.49% | 71.8만 |
|---|