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 | ₩33,291 | ₩34,766 | ₩32,660 | ₩33,519 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,634 | ₩33,452 | ₩31,869 | ₩33,277 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,801 | ₩34,136 | ₩33,170 | ₩33,948 | +0.44% | 29만 |
| 2026.10.06 | ₩35,947 | ₩36,108 | ₩34,216 | ₩34,310 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,781 | ₩34,404 | ₩32,634 | ₩34,364 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,344 | ₩33,344 | ₩31,802 | ₩32,634 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,276 | ₩35,571 | ₩34,082 | ₩34,203 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,343 | ₩35,786 | ₩34,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,330 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,169 | ₩35,169 | ₩34,022 | ₩34,780 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,082 | ₩35,544 | ₩33,613 | ₩34,458 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,814 | ₩34,257 | ₩33,458 | ₩33,505 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,096 | ₩34,096 | ₩33,271 | ₩33,908 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,558 | ₩35,947 | ₩35,263 | ₩35,464 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,061 | ₩36,275 | ₩35,370 | ₩35,423 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,732 | ₩35,839 | ₩35,088 | ₩35,450 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,222 | ₩36,403 | ₩34,337 | ₩34,471 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,861 | ₩34,967 | ₩33,566 | ₩34,619 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,398 | ₩33,961 | ₩32,754 | ₩33,090 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,841 | ₩33,532 | ₩32,841 | ₩33,264 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,593 | ₩33,063 | ₩32,043 | ₩32,969 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,741 | ₩33,016 | ₩32,271 | ₩32,379 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,204 | ₩33,076 | ₩31,708 | ₩32,419 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,136 | ₩34,297 | ₩33,599 | ₩33,640 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,525 | ₩35,544 | ₩34,029 | ₩34,082 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,517 | ₩35,531 | ₩34,149 | ₩35,182 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩36,014 | ₩36,396 | ₩35,303 | ₩36,215 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,874 | ₩36,885 | ₩34,874 | ₩35,517 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,606 | ₩34,290 | ₩33,277 | ₩33,935 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,203 | ₩34,270 | ₩33,358 | ₩34,149 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,477 | ₩35,477 | ₩34,696 | ₩34,981 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,376 | ₩36,483 | ₩35,645 | ₩35,973 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,565 | ₩35,115 | ₩34,263 | ₩34,914 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,927 | ₩35,880 | ₩34,746 | ₩35,102 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,109 | ₩34,820 | ₩33,868 | ₩34,391 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,209 | ₩35,263 | ₩34,502 | ₩34,887 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,638 | ₩35,705 | ₩34,766 | ₩34,900 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,632 | ₩36,885 | ₩34,632 | ₩35,839 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,344 | ₩34,364 | ₩33,049 | ₩34,297 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,868 | ₩34,766 | ₩33,224 | ₩34,391 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,122 | ₩35,222 | ₩33,975 | ₩34,739 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,155 | ₩35,386 | ₩34,471 | ₩34,914 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,532 | ₩34,565 | ₩33,532 | ₩34,189 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,574 | ₩35,759 | ₩31,574 | ₩34,874 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,273 | ₩31,708 | ₩30,186 | ₩31,614 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,455 | ₩32,278 | ₩28,944 | ₩31,279 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,552 | ₩29,240 | ₩25,277 | ₩28,006 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,827 | ₩24,861 | ₩24,438 | ₩24,639 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,666 | ₩25,189 | ₩24,559 | ₩24,800 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,546 | ₩24,733 | ₩24,344 | ₩24,385 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,452 | ₩25,176 | ₩24,103 | ₩24,505 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,519 | ₩24,546 | ₩24,036 | ₩24,425 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,586 | ₩24,854 | ₩24,277 | ₩24,559 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,310 | ₩25,719 | ₩24,492 | ₩24,975 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,672 | ₩25,900 | ₩24,881 | ₩25,002 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,102 | ₩26,182 | ₩25,377 | ₩25,780 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,228 | ₩27,523 | ₩26,370 | ₩26,397 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,711 | ₩27,966 | ₩27,436 | ₩27,496 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,309 | ₩28,030 | ₩27,081 | ₩27,470 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,443 | ₩27,657 | ₩26,705 | ₩27,523 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,826 | ₩27,228 | ₩26,303 | ₩27,094 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,483 | ₩28,020 | ₩27,408 | ₩27,832 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,356 | ₩27,738 | ₩26,195 | ₩27,416 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,356 | ₩27,483 | ₩25,847 | ₩25,887 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,429 | ₩27,483 | ₩26,236 | ₩26,316 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,188 | ₩28,033 | ₩26,692 | ₩27,483 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,370 | ₩27,235 | ₩26,370 | ₩26,799 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩26,021 | ₩26,598 | ₩25,420 | ₩26,490 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,739 | ₩26,075 | ₩25,310 | ₩25,954 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,458 | ₩25,806 | ₩24,908 | ₩25,592 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,766 | ₩26,075 | ₩25,337 | ₩25,645 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,552 | ₩26,303 | ₩25,203 | ₩25,686 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,948 | ₩25,679 | ₩24,458 | ₩25,485 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,411 | ₩24,881 | ₩24,090 | ₩24,693 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,425 | ₩24,438 | ₩23,110 | ₩24,143 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,122 | ₩25,216 | ₩24,546 | ₩24,841 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,747 | ₩25,109 | ₩24,425 | ₩24,639 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,774 | ₩25,136 | ₩24,291 | ₩24,800 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,888 | ₩24,948 | ₩23,808 | ₩24,787 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,747 | ₩25,632 | ₩24,344 | ₩24,385 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,674 | ₩24,291 | ₩23,063 | ₩23,982 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,969 | ₩24,086 | ₩23,634 | ₩23,781 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,566 | ₩24,224 | ₩23,566 | ₩23,781 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,151 | ₩23,325 | ₩22,755 | ₩22,896 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,909 | ₩23,701 | ₩22,480 | ₩23,660 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,789 | ₩24,023 | ₩22,735 | ₩23,151 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,104 | ₩22,413 | ₩21,809 | ₩22,332 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,614 | ₩22,614 | ₩21,917 | ₩22,104 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,332 | ₩22,976 | ₩22,118 | ₩22,292 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,231 | ₩23,499 | ₩22,856 | ₩23,258 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,681 | ₩23,177 | ₩22,547 | ₩23,030 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,137 | ₩23,204 | ₩21,863 | ₩23,003 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,607 | ₩23,607 | ₩22,829 | ₩22,923 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,210 | ₩24,210 | ₩23,607 | ₩23,727 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,197 | ₩25,028 | ₩23,935 | ₩24,787 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,747 | ₩25,189 | ₩24,546 | ₩25,069 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,908 | ₩24,935 | ₩24,479 | ₩24,747 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,653 | ₩25,169 | ₩24,653 | ₩24,961 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,653 | ₩25,726 | ₩24,653 | ₩25,619 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,586 | ₩25,337 | ₩24,183 | ₩25,230 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,149 | ₩25,283 | ₩24,438 | ₩24,639 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,182 | ₩26,182 | ₩25,163 | ₩25,297 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,443 | ₩28,610 | ₩27,342 | ₩27,617 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,081 | ₩27,496 | ₩26,222 | ₩27,268 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,753 | ₩27,523 | ₩25,256 | ₩27,456 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,598 | ₩26,598 | ₩25,887 | ₩26,195 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩26,008 | ₩28,288 | ₩25,900 | ₩26,276 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,061 | ₩26,115 | ₩24,525 | ₩24,948 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,537 | ₩28,368 | ₩25,352 | ₩26,511 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,140 | ₩28,777 | ₩27,322 | ₩28,181 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,462 | ₩28,610 | ₩27,952 | ₩28,140 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,677 | ₩28,945 | ₩28,176 | ₩28,462 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,985 | ₩29,093 | ₩28,677 | ₩28,891 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,261 | ₩29,160 | ₩28,221 | ₩29,026 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,999 | ₩29,193 | ₩27,577 | ₩27,832 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,294 | ₩30,166 | ₩29,140 | ₩29,696 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,656 | ₩30,353 | ₩29,334 | ₩29,347 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,394 | ₩30,957 | ₩30,085 | ₩30,541 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,575 | ₩29,777 | ₩28,804 | ₩29,347 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,419 | ₩32,419 | ₩30,575 | ₩30,675 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,868 | ₩33,868 | ₩32,204 | ₩32,781 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,379 | ₩33,908 | ₩32,365 | ₩33,868 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,070 | ₩33,143 | ₩31,836 | ₩32,446 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,118 | ₩31,936 | ₩30,930 | ₩31,520 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,125 | ₩31,225 | ₩30,078 | ₩31,185 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,079 | ₩30,112 | ₩29,079 | ₩29,455 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,711 | ₩28,690 | ₩27,711 | ₩28,623 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,751 | ₩28,026 | ₩27,322 | ₩27,738 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,382 | ₩28,677 | ₩27,517 | ₩27,818 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,972 | ₩29,227 | ₩28,281 | ₩28,690 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,456 | ₩28,341 | ₩26,987 | ₩28,167 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,376 | ₩27,765 | ₩27,161 | ₩27,496 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,121 | ₩27,724 | ₩26,611 | ₩27,376 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,678 | ₩27,872 | ₩26,678 | ₩27,282 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,888 | ₩25,277 | ₩23,499 | ₩25,230 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,023 | ₩24,237 | ₩23,781 | ₩23,942 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,237 | ₩24,760 | ₩23,942 | ₩24,143 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,170 | ₩24,291 | ₩23,473 | ₩23,486 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,794 | ₩24,653 | ₩23,741 | ₩24,532 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,647 | ₩23,996 | ₩23,245 | ₩23,432 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,982 | ₩24,264 | ₩23,499 | ₩23,620 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,660 | ₩25,102 | ₩23,902 | ₩24,264 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,935 | ₩25,082 | ₩24,438 | ₩24,961 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,458 | ₩25,994 | ₩25,096 | ₩25,256 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,364 | ₩25,659 | ₩25,149 | ₩25,511 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,908 | ₩25,659 | ₩24,888 | ₩25,565 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,283 | ₩25,404 | ₩24,479 | ₩24,639 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,297 | ₩25,531 | ₩24,666 | ₩25,310 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,780 | ₩26,029 | ₩25,283 | ₩25,578 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,034 | ₩26,531 | ₩25,900 | ₩26,102 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,766 | ₩25,833 | ₩25,163 | ₩25,645 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,726 | ₩26,464 | ₩25,511 | ₩26,209 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,565 | ₩26,102 | ₩25,337 | ₩25,887 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,519 | ₩26,276 | ₩24,264 | ₩25,847 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,312 | ₩23,902 | ₩22,936 | ₩23,768 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,479 | ₩24,935 | ₩23,553 | ₩24,707 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,417 | ₩26,195 | ₩25,417 | ₩25,780 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,216 | ₩26,879 | ₩24,968 | ₩26,410 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,941 | ₩26,155 | ₩25,558 | ₩26,008 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,061 | ₩26,236 | ₩25,216 | ₩25,981 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,209 | ₩27,107 | ₩26,169 | ₩26,450 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,651 | ₩27,101 | ₩26,289 | ₩26,879 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,893 | ₩27,054 | ₩26,678 | ₩26,933 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,772 | ₩27,161 | ₩26,558 | ₩27,067 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,625 | ₩27,000 | ₩26,155 | ₩26,879 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,477 | ₩27,121 | ₩26,390 | ₩26,866 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,069 | ₩25,644 | ₩24,680 | ₩25,176 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,417 | ₩25,572 | ₩24,894 | ₩25,525 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,042 | ₩26,826 | ₩25,022 | ₩26,222 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,103 | ₩25,216 | ₩23,660 | ₩24,733 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,949 | ₩24,157 | ₩22,748 | ₩24,143 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,258 | ₩23,959 | ₩22,668 | ₩22,775 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,265 | ₩22,983 | ₩22,225 | ₩22,802 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,386 | ₩23,057 | ₩21,689 | ₩22,037 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,823 | ₩22,064 | ₩21,407 | ₩21,863 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,668 | ₩22,896 | ₩22,131 | ₩22,265 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,057 | ₩23,345 | ₩22,795 | ₩23,137 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,553 | ₩23,862 | ₩23,057 | ₩23,070 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,607 | ₩23,982 | ₩22,815 | ₩22,869 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,143 | ₩24,170 | ₩23,426 | ₩23,660 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,465 | ₩24,589 | ₩24,143 | ₩24,586 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,774 | ₩25,270 | ₩24,331 | ₩24,639 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,364 | ₩25,491 | ₩24,720 | ₩25,270 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,680 | ₩25,672 | ₩24,680 | ₩25,364 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,042 | ₩25,297 | ₩24,707 | ₩24,921 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,806 | ₩26,128 | ₩24,681 | ₩25,243 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,169 | ₩26,598 | ₩26,008 | ₩26,303 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,364 | ₩25,619 | ₩25,028 | ₩25,109 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,975 | ₩24,975 | ₩24,157 | ₩24,666 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,854 | ₩25,699 | ₩24,760 | ₩24,881 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,189 | ₩25,310 | ₩24,760 | ₩24,814 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,672 | ₩25,914 | ₩25,230 | ₩25,525 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,693 | ₩25,444 | ₩24,331 | ₩24,411 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,291 | ₩24,894 | ₩23,902 | ₩24,264 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,379 | ₩23,581 | ₩23,124 | ₩23,245 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,473 | ₩23,741 | ₩23,043 | ₩23,660 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,701 | ₩24,103 | ₩23,513 | ₩23,647 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,701 | ₩24,009 | ₩23,473 | ₩23,902 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,814 | ₩24,868 | ₩24,170 | ₩24,586 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,666 | ₩25,498 | ₩24,479 | ₩24,921 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,754 | ₩24,271 | ₩23,298 | ₩23,446 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,741 | ₩24,170 | ₩23,553 | ₩23,754 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,687 | ₩24,532 | ₩23,647 | ₩24,197 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,969 | ₩24,251 | ₩22,990 | ₩23,043 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩23,003 | ₩23,862 | ₩22,963 | ₩23,097 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,990 | ₩23,245 | ₩22,560 | ₩22,802 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,714 | ₩23,774 | ₩23,137 | ₩23,258 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,519 | ₩25,042 | ₩23,768 | ₩23,835 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,023 | ₩24,653 | ₩23,828 | ₩23,902 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,774 | ₩24,774 | ₩24,224 | ₩24,519 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,485 | ₩25,498 | ₩24,961 | ₩25,082 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,793 | ₩26,152 | ₩25,189 | ₩25,552 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,027 | ₩27,121 | ₩26,021 | ₩26,155 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,933 | ₩27,107 | ₩26,568 | ₩26,759 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,048 | ₩26,618 | ₩26,034 | ₩26,490 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,249 | ₩26,558 | ₩26,025 | ₩26,182 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,040 | ₩27,215 | ₩26,584 | ₩26,665 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,349 | ₩27,450 | ₩26,799 | ₩27,376 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,410 | ₩27,027 | ₩26,410 | ₩26,786 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,732 | ₩26,853 | ₩26,450 | ₩26,692 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,853 | ₩27,215 | ₩26,559 | ₩26,732 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,370 | ₩27,054 | ₩26,169 | ₩26,853 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,698 | ₩28,167 | ₩26,920 | ₩27,107 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,335 | ₩27,570 | ₩27,000 | ₩27,496 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,496 | ₩27,792 | ₩27,161 | ₩27,470 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,637 | ₩28,683 | ₩27,631 | ₩28,060 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,972 | ₩29,763 | ₩28,972 | ₩29,173 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,347 | ₩29,884 | ₩28,958 | ₩29,146 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,575 | ₩29,575 | ₩29,039 | ₩29,347 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,361 | ₩30,045 | ₩29,240 | ₩29,508 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,817 | ₩29,817 | ₩28,502 | ₩29,361 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,723 | ₩29,777 | ₩28,858 | ₩29,374 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,064 | ₩32,781 | ₩29,079 | ₩31,051 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,377 | ₩34,377 | ₩32,929 | ₩33,264 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩35,021 | ₩35,216 | ₩34,431 | ₩34,726 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,134 | ₩36,550 | ₩35,491 | ₩35,880 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,451 | ₩35,316 | ₩34,337 | ₩35,048 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,115 | ₩35,511 | ₩34,136 | ₩34,230 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,364 | ₩34,552 | ₩33,707 | ₩33,961 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,900 | ₩35,055 | ₩33,948 | ₩34,082 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,799 | ₩35,799 | ₩34,632 | ₩35,330 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,382 | ₩37,708 | ₩34,954 | ₩35,303 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,690 | ₩38,562 | ₩37,154 | ₩37,583 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,830 | ₩39,555 | ₩38,643 | ₩39,018 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,871 | ₩39,930 | ₩38,750 | ₩39,099 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,932 | ₩38,804 | ₩37,677 | ₩38,549 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,093 | ₩38,669 | ₩37,301 | ₩37,945 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,078 | ₩40,239 | ₩38,052 | ₩38,683 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,944 | ₩40,480 | ₩38,924 | ₩39,421 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,373 | ₩40,373 | ₩38,824 | ₩39,434 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,090 | ₩42,720 | ₩41,070 | ₩41,888 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,377 | ₩43,941 | ₩39,997 | ₩40,561 | -6.49% | 71.8만 |
|---|