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 | ₩33,281 | ₩34,756 | ₩32,651 | ₩33,509 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,624 | ₩33,442 | ₩31,860 | ₩33,268 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,791 | ₩34,126 | ₩33,160 | ₩33,938 | +0.44% | 29만 |
| 2026.10.06 | ₩35,936 | ₩36,097 | ₩34,206 | ₩34,300 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,772 | ₩34,394 | ₩32,624 | ₩34,354 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,335 | ₩33,335 | ₩31,793 | ₩32,624 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,266 | ₩35,561 | ₩34,072 | ₩34,193 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,333 | ₩35,775 | ₩34,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,319 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,158 | ₩35,158 | ₩34,012 | ₩34,770 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,072 | ₩35,534 | ₩33,603 | ₩34,448 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,804 | ₩34,247 | ₩33,449 | ₩33,496 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,086 | ₩34,086 | ₩33,261 | ₩33,898 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,547 | ₩35,936 | ₩35,252 | ₩35,453 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,050 | ₩36,265 | ₩35,360 | ₩35,413 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,722 | ₩35,829 | ₩35,078 | ₩35,440 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,212 | ₩36,392 | ₩34,327 | ₩34,461 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,851 | ₩34,957 | ₩33,556 | ₩34,609 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,388 | ₩33,952 | ₩32,745 | ₩33,080 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,832 | ₩33,523 | ₩32,832 | ₩33,254 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,584 | ₩33,053 | ₩32,034 | ₩32,959 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,731 | ₩33,006 | ₩32,262 | ₩32,369 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,195 | ₩33,067 | ₩31,699 | ₩32,410 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,126 | ₩34,287 | ₩33,590 | ₩33,630 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,515 | ₩35,534 | ₩34,019 | ₩34,072 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,507 | ₩35,520 | ₩34,139 | ₩35,172 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩36,003 | ₩36,385 | ₩35,292 | ₩36,204 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,863 | ₩36,875 | ₩34,863 | ₩35,507 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,596 | ₩34,280 | ₩33,268 | ₩33,925 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,193 | ₩34,260 | ₩33,348 | ₩34,139 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,467 | ₩35,467 | ₩34,686 | ₩34,971 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,365 | ₩36,472 | ₩35,634 | ₩35,963 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,555 | ₩35,105 | ₩34,253 | ₩34,904 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,917 | ₩35,869 | ₩34,736 | ₩35,091 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,099 | ₩34,810 | ₩33,858 | ₩34,381 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,199 | ₩35,252 | ₩34,492 | ₩34,877 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,628 | ₩35,695 | ₩34,756 | ₩34,890 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,622 | ₩36,875 | ₩34,622 | ₩35,829 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,335 | ₩34,354 | ₩33,040 | ₩34,287 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,858 | ₩34,756 | ₩33,214 | ₩34,381 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,112 | ₩35,212 | ₩33,965 | ₩34,729 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,145 | ₩35,376 | ₩34,461 | ₩34,904 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,523 | ₩34,555 | ₩33,523 | ₩34,180 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,565 | ₩35,748 | ₩31,565 | ₩34,863 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,264 | ₩31,699 | ₩30,177 | ₩31,605 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,446 | ₩32,269 | ₩28,935 | ₩31,270 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,544 | ₩29,232 | ₩25,269 | ₩27,998 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,820 | ₩24,854 | ₩24,431 | ₩24,632 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,659 | ₩25,182 | ₩24,552 | ₩24,793 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,538 | ₩24,726 | ₩24,337 | ₩24,378 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,445 | ₩25,169 | ₩24,096 | ₩24,498 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,512 | ₩24,538 | ₩24,029 | ₩24,418 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,579 | ₩24,847 | ₩24,270 | ₩24,552 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,303 | ₩25,712 | ₩24,485 | ₩24,968 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,665 | ₩25,893 | ₩24,874 | ₩24,994 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,094 | ₩26,174 | ₩25,370 | ₩25,772 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,220 | ₩27,515 | ₩26,362 | ₩26,389 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,703 | ₩27,958 | ₩27,428 | ₩27,488 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,301 | ₩28,022 | ₩27,073 | ₩27,462 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,435 | ₩27,649 | ₩26,697 | ₩27,515 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,818 | ₩27,220 | ₩26,295 | ₩27,086 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,475 | ₩28,011 | ₩27,400 | ₩27,824 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,349 | ₩27,730 | ₩26,188 | ₩27,408 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,349 | ₩27,475 | ₩25,839 | ₩25,879 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,421 | ₩27,475 | ₩26,228 | ₩26,308 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,180 | ₩28,025 | ₩26,684 | ₩27,475 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,362 | ₩27,227 | ₩26,362 | ₩26,791 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩26,013 | ₩26,590 | ₩25,413 | ₩26,483 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,732 | ₩26,067 | ₩25,303 | ₩25,946 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,450 | ₩25,799 | ₩24,901 | ₩25,584 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,759 | ₩26,067 | ₩25,330 | ₩25,638 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,544 | ₩26,295 | ₩25,196 | ₩25,678 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,941 | ₩25,672 | ₩24,451 | ₩25,477 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,404 | ₩24,874 | ₩24,083 | ₩24,686 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,418 | ₩24,431 | ₩23,104 | ₩24,136 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,115 | ₩25,209 | ₩24,538 | ₩24,833 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,740 | ₩25,102 | ₩24,418 | ₩24,632 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,766 | ₩25,128 | ₩24,284 | ₩24,793 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,881 | ₩24,941 | ₩23,801 | ₩24,780 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,740 | ₩25,625 | ₩24,337 | ₩24,378 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,667 | ₩24,284 | ₩23,057 | ₩23,975 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,962 | ₩24,079 | ₩23,627 | ₩23,774 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,560 | ₩24,217 | ₩23,560 | ₩23,774 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,144 | ₩23,318 | ₩22,748 | ₩22,889 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,903 | ₩23,694 | ₩22,473 | ₩23,653 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,782 | ₩24,016 | ₩22,728 | ₩23,144 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,098 | ₩22,406 | ₩21,803 | ₩22,326 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,608 | ₩22,608 | ₩21,910 | ₩22,098 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,326 | ₩22,970 | ₩22,111 | ₩22,286 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,224 | ₩23,493 | ₩22,849 | ₩23,251 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,675 | ₩23,171 | ₩22,541 | ₩23,023 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,131 | ₩23,198 | ₩21,857 | ₩22,996 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,600 | ₩23,600 | ₩22,822 | ₩22,916 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,203 | ₩24,203 | ₩23,600 | ₩23,721 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,190 | ₩25,021 | ₩23,928 | ₩24,780 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,740 | ₩25,182 | ₩24,538 | ₩25,061 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,901 | ₩24,927 | ₩24,471 | ₩24,740 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,646 | ₩25,162 | ₩24,646 | ₩24,954 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,646 | ₩25,718 | ₩24,646 | ₩25,611 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,579 | ₩25,330 | ₩24,176 | ₩25,222 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,142 | ₩25,276 | ₩24,431 | ₩24,632 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,174 | ₩26,174 | ₩25,155 | ₩25,289 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,435 | ₩28,601 | ₩27,334 | ₩27,609 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,073 | ₩27,488 | ₩26,215 | ₩27,260 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,745 | ₩27,515 | ₩25,249 | ₩27,448 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,590 | ₩26,590 | ₩25,879 | ₩26,188 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩26,000 | ₩28,280 | ₩25,893 | ₩26,268 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,054 | ₩26,107 | ₩24,518 | ₩24,941 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,529 | ₩28,360 | ₩25,344 | ₩26,503 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,132 | ₩28,769 | ₩27,314 | ₩28,172 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,454 | ₩28,601 | ₩27,944 | ₩28,132 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,668 | ₩28,937 | ₩28,168 | ₩28,454 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,977 | ₩29,084 | ₩28,668 | ₩28,883 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,253 | ₩29,151 | ₩28,213 | ₩29,017 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,990 | ₩29,185 | ₩27,569 | ₩27,824 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,285 | ₩30,157 | ₩29,131 | ₩29,688 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,647 | ₩30,345 | ₩29,325 | ₩29,339 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,385 | ₩30,948 | ₩30,076 | ₩30,532 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,567 | ₩29,768 | ₩28,796 | ₩29,339 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,410 | ₩32,410 | ₩30,566 | ₩30,666 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,858 | ₩33,858 | ₩32,195 | ₩32,772 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,369 | ₩33,898 | ₩32,356 | ₩33,858 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,061 | ₩33,134 | ₩31,826 | ₩32,436 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,109 | ₩31,927 | ₩30,921 | ₩31,511 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,117 | ₩31,216 | ₩30,070 | ₩31,176 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,071 | ₩30,103 | ₩29,071 | ₩29,446 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,703 | ₩28,682 | ₩27,703 | ₩28,615 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,743 | ₩28,018 | ₩27,314 | ₩27,730 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,373 | ₩28,668 | ₩27,509 | ₩27,810 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,963 | ₩29,218 | ₩28,273 | ₩28,682 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,448 | ₩28,333 | ₩26,979 | ₩28,159 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,368 | ₩27,757 | ₩27,153 | ₩27,488 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,113 | ₩27,716 | ₩26,603 | ₩27,368 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,671 | ₩27,864 | ₩26,671 | ₩27,274 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,881 | ₩25,269 | ₩23,493 | ₩25,222 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,016 | ₩24,230 | ₩23,774 | ₩23,935 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,230 | ₩24,753 | ₩23,935 | ₩24,136 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,163 | ₩24,284 | ₩23,466 | ₩23,479 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,788 | ₩24,646 | ₩23,734 | ₩24,525 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,640 | ₩23,989 | ₩23,238 | ₩23,426 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,975 | ₩24,257 | ₩23,493 | ₩23,613 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,652 | ₩25,095 | ₩23,895 | ₩24,257 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,927 | ₩25,075 | ₩24,431 | ₩24,954 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,450 | ₩25,987 | ₩25,088 | ₩25,249 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,356 | ₩25,651 | ₩25,142 | ₩25,504 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,901 | ₩25,651 | ₩24,880 | ₩25,558 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,276 | ₩25,397 | ₩24,471 | ₩24,632 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,289 | ₩25,524 | ₩24,659 | ₩25,303 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,772 | ₩26,022 | ₩25,276 | ₩25,571 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,027 | ₩26,523 | ₩25,893 | ₩26,094 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,759 | ₩25,826 | ₩25,155 | ₩25,638 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,718 | ₩26,456 | ₩25,504 | ₩26,201 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,558 | ₩26,094 | ₩25,330 | ₩25,879 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,512 | ₩26,268 | ₩24,257 | ₩25,839 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,305 | ₩23,895 | ₩22,929 | ₩23,761 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,471 | ₩24,927 | ₩23,546 | ₩24,699 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,410 | ₩26,188 | ₩25,410 | ₩25,772 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,209 | ₩26,872 | ₩24,961 | ₩26,402 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,933 | ₩26,148 | ₩25,551 | ₩26,000 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,054 | ₩26,228 | ₩25,209 | ₩25,973 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,201 | ₩27,100 | ₩26,161 | ₩26,443 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,644 | ₩27,093 | ₩26,282 | ₩26,872 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,885 | ₩27,046 | ₩26,671 | ₩26,925 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,764 | ₩27,153 | ₩26,550 | ₩27,059 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,617 | ₩26,992 | ₩26,148 | ₩26,872 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,469 | ₩27,113 | ₩26,382 | ₩26,858 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,061 | ₩25,637 | ₩24,673 | ₩25,169 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,410 | ₩25,564 | ₩24,887 | ₩25,517 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,035 | ₩26,818 | ₩25,014 | ₩26,215 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,096 | ₩25,209 | ₩23,653 | ₩24,726 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,943 | ₩24,150 | ₩22,742 | ₩24,136 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,251 | ₩23,952 | ₩22,661 | ₩22,768 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,259 | ₩22,976 | ₩22,219 | ₩22,795 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,380 | ₩23,050 | ₩21,682 | ₩22,031 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,816 | ₩22,058 | ₩21,401 | ₩21,857 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,661 | ₩22,889 | ₩22,125 | ₩22,259 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,050 | ₩23,338 | ₩22,789 | ₩23,131 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,546 | ₩23,855 | ₩23,050 | ₩23,063 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,600 | ₩23,975 | ₩22,809 | ₩22,862 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,136 | ₩24,163 | ₩23,419 | ₩23,653 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,458 | ₩24,581 | ₩24,136 | ₩24,579 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,766 | ₩25,263 | ₩24,324 | ₩24,632 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,356 | ₩25,484 | ₩24,713 | ₩25,263 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,673 | ₩25,665 | ₩24,673 | ₩25,356 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,035 | ₩25,289 | ₩24,699 | ₩24,914 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,799 | ₩26,121 | ₩24,674 | ₩25,236 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,161 | ₩26,590 | ₩26,000 | ₩26,295 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,356 | ₩25,611 | ₩25,021 | ₩25,102 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,968 | ₩24,968 | ₩24,150 | ₩24,659 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,847 | ₩25,692 | ₩24,753 | ₩24,874 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,182 | ₩25,303 | ₩24,753 | ₩24,807 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,665 | ₩25,906 | ₩25,222 | ₩25,517 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,686 | ₩25,437 | ₩24,324 | ₩24,404 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,284 | ₩24,887 | ₩23,895 | ₩24,257 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,372 | ₩23,574 | ₩23,117 | ₩23,238 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,466 | ₩23,734 | ₩23,037 | ₩23,653 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,694 | ₩24,096 | ₩23,506 | ₩23,640 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,694 | ₩24,002 | ₩23,466 | ₩23,895 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,807 | ₩24,860 | ₩24,163 | ₩24,579 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,659 | ₩25,491 | ₩24,471 | ₩24,914 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,747 | ₩24,264 | ₩23,291 | ₩23,439 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,734 | ₩24,163 | ₩23,546 | ₩23,747 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,680 | ₩24,525 | ₩23,640 | ₩24,190 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,962 | ₩24,243 | ₩22,983 | ₩23,037 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩22,996 | ₩23,855 | ₩22,956 | ₩23,090 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,983 | ₩23,238 | ₩22,554 | ₩22,795 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,707 | ₩23,767 | ₩23,131 | ₩23,251 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,512 | ₩25,035 | ₩23,761 | ₩23,828 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,016 | ₩24,646 | ₩23,821 | ₩23,895 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,766 | ₩24,766 | ₩24,217 | ₩24,512 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,477 | ₩25,491 | ₩24,954 | ₩25,075 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,786 | ₩26,145 | ₩25,182 | ₩25,544 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,019 | ₩27,113 | ₩26,013 | ₩26,148 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,925 | ₩27,100 | ₩26,561 | ₩26,751 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,040 | ₩26,610 | ₩26,027 | ₩26,483 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,241 | ₩26,550 | ₩26,017 | ₩26,174 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,033 | ₩27,207 | ₩26,577 | ₩26,657 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,341 | ₩27,442 | ₩26,791 | ₩27,368 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,402 | ₩27,019 | ₩26,402 | ₩26,778 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,724 | ₩26,845 | ₩26,443 | ₩26,684 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,845 | ₩27,207 | ₩26,551 | ₩26,724 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,362 | ₩27,046 | ₩26,161 | ₩26,845 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,690 | ₩28,159 | ₩26,912 | ₩27,100 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,328 | ₩27,562 | ₩26,992 | ₩27,488 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,488 | ₩27,783 | ₩27,153 | ₩27,462 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,628 | ₩28,675 | ₩27,623 | ₩28,052 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,963 | ₩29,755 | ₩28,963 | ₩29,165 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,339 | ₩29,875 | ₩28,950 | ₩29,138 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,567 | ₩29,567 | ₩29,030 | ₩29,339 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,352 | ₩30,036 | ₩29,232 | ₩29,500 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,808 | ₩29,808 | ₩28,494 | ₩29,352 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,714 | ₩29,768 | ₩28,849 | ₩29,366 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,055 | ₩32,772 | ₩29,071 | ₩31,042 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,367 | ₩34,367 | ₩32,919 | ₩33,254 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩35,011 | ₩35,205 | ₩34,421 | ₩34,716 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,124 | ₩36,540 | ₩35,480 | ₩35,869 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,441 | ₩35,306 | ₩34,327 | ₩35,038 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,105 | ₩35,500 | ₩34,126 | ₩34,220 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,354 | ₩34,542 | ₩33,697 | ₩33,952 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,890 | ₩35,044 | ₩33,938 | ₩34,072 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,789 | ₩35,789 | ₩34,622 | ₩35,319 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,371 | ₩37,697 | ₩34,944 | ₩35,292 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,679 | ₩38,551 | ₩37,143 | ₩37,572 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,819 | ₩39,543 | ₩38,631 | ₩39,007 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,859 | ₩39,919 | ₩38,739 | ₩39,087 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,921 | ₩38,792 | ₩37,666 | ₩38,537 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,082 | ₩38,658 | ₩37,290 | ₩37,934 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,066 | ₩40,227 | ₩38,041 | ₩38,672 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,932 | ₩40,468 | ₩38,913 | ₩39,409 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,361 | ₩40,361 | ₩38,812 | ₩39,422 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,077 | ₩42,708 | ₩41,058 | ₩41,876 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,365 | ₩43,928 | ₩39,986 | ₩40,549 | -6.49% | 71.8만 |
|---|