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 | ₩33,259 | ₩34,733 | ₩32,629 | ₩33,487 | +0.68% | 102.5만 |
| 2026.10.08 | ₩32,603 | ₩33,420 | ₩31,839 | ₩33,246 | +1.97% | 97.9만 |
| 2026.10.07 | ₩33,769 | ₩34,104 | ₩33,139 | ₩33,916 | +0.44% | 29만 |
| 2026.10.06 | ₩35,913 | ₩36,073 | ₩34,184 | ₩34,278 | -4.55% | 121.4만 |
| 2026.10.05 | ₩32,750 | ₩34,372 | ₩32,603 | ₩34,331 | +4.83% | 78.7만 |
| 2026.10.02 | ₩33,313 | ₩33,313 | ₩31,772 | ₩32,603 | -2.13% | 95.2만 |
| 2026.10.01 | ₩35,243 | ₩35,537 | ₩34,050 | ₩34,171 | -3.04% | 54.5만 |
| 2026.09.30 | ₩35,310 | ₩35,752 | ₩34,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,296 |
| -0.04% |
| 83.1만 |
| 2026.09.29 | ₩35,135 | ₩35,135 | ₩33,990 | ₩34,747 | -1.11% | 54.9만 |
|---|
| 2026.09.28 | ₩34,050 | ₩35,511 | ₩33,581 | ₩34,425 | +1.10% | 88.5만 |
|---|
| 2026.09.25 | ₩33,782 | ₩34,224 | ₩33,427 | ₩33,474 | -0.91% | 29.8만 |
|---|
| 2026.09.24 | ₩34,063 | ₩34,063 | ₩33,239 | ₩33,876 | -0.55% | 58.5만 |
|---|
| 2026.09.23 | ₩35,524 | ₩35,913 | ₩35,229 | ₩35,430 | -0.26% | 79.2만 |
|---|
| 2026.09.22 | ₩36,026 | ₩36,241 | ₩35,336 | ₩35,390 | -1.77% | 99.6만 |
|---|
| 2026.09.21 | ₩35,698 | ₩35,805 | ₩35,055 | ₩35,417 | -0.79% | 118.2만 |
|---|
| 2026.09.18 | ₩35,189 | ₩36,368 | ₩34,305 | ₩34,439 | -2.13% | 88.8만 |
|---|
| 2026.09.17 | ₩33,829 | ₩34,934 | ₩33,534 | ₩34,586 | +2.24% | 67.3만 |
|---|
| 2026.09.16 | ₩33,366 | ₩33,929 | ₩32,723 | ₩33,058 | -0.92% | 115.8만 |
|---|
| 2026.09.15 | ₩32,810 | ₩33,501 | ₩32,810 | ₩33,232 | +1.29% | 93.7만 |
|---|
| 2026.09.14 | ₩32,562 | ₩33,031 | ₩32,013 | ₩32,938 | +1.15% | 116만 |
|---|
| 2026.09.11 | ₩32,710 | ₩32,985 | ₩32,241 | ₩32,348 | -1.11% | 66.4만 |
|---|
| 2026.09.10 | ₩32,174 | ₩33,045 | ₩31,678 | ₩32,388 | +0.67% | 161만 |
|---|
| 2026.09.09 | ₩34,104 | ₩34,264 | ₩33,567 | ₩33,608 | -1.45% | 49.2만 |
|---|
| 2026.09.08 | ₩34,492 | ₩35,511 | ₩33,996 | ₩34,050 | -1.28% | 71.2만 |
|---|
| 2026.09.04 | ₩35,484 | ₩35,497 | ₩34,117 | ₩35,149 | -0.94% | 81.3만 |
|---|
| 2026.09.03 | ₩35,980 | ₩36,361 | ₩35,269 | ₩36,181 | +0.56% | 58.6만 |
|---|
| 2026.09.02 | ₩34,841 | ₩36,851 | ₩34,841 | ₩35,484 | +1.85% | 105.7만 |
|---|
| 2026.09.01 | ₩33,574 | ₩34,258 | ₩33,246 | ₩33,903 | +0.98% | 98만 |
|---|
| 2026.08.31 | ₩34,171 | ₩34,238 | ₩33,326 | ₩34,117 | -0.16% | 92만 |
|---|
| 2026.08.28 | ₩35,444 | ₩35,444 | ₩34,664 | ₩34,948 | -1.40% | 65만 |
|---|
| 2026.08.27 | ₩36,341 | ₩36,449 | ₩35,611 | ₩35,939 | -1.11% | 59.7만 |
|---|
| 2026.08.26 | ₩34,532 | ₩35,082 | ₩34,231 | ₩34,881 | +1.01% | 114.1만 |
|---|
| 2026.08.25 | ₩34,894 | ₩35,846 | ₩34,713 | ₩35,068 | +0.50% | 70.6만 |
|---|
| 2026.08.24 | ₩34,077 | ₩34,787 | ₩33,836 | ₩34,358 | +0.83% | 115.1만 |
|---|
| 2026.08.21 | ₩35,176 | ₩35,229 | ₩34,469 | ₩34,854 | -0.91% | 100.2만 |
|---|
| 2026.08.20 | ₩35,604 | ₩35,671 | ₩34,733 | ₩34,867 | -2.07% | 138.6만 |
|---|
| 2026.08.19 | ₩34,599 | ₩36,851 | ₩34,599 | ₩35,805 | +3.49% | 172.9만 |
|---|
| 2026.08.18 | ₩33,313 | ₩34,331 | ₩33,018 | ₩34,264 | +2.86% | 163.1만 |
|---|
| 2026.08.17 | ₩33,836 | ₩34,733 | ₩33,192 | ₩34,358 | +1.54% | 135.9만 |
|---|
| 2026.08.14 | ₩34,090 | ₩35,189 | ₩33,943 | ₩34,707 | +1.81% | 123.4만 |
|---|
| 2026.08.13 | ₩35,122 | ₩35,352 | ₩34,439 | ₩34,881 | -0.69% | 104.2만 |
|---|
| 2026.08.12 | ₩33,501 | ₩34,532 | ₩33,501 | ₩34,157 | +1.96% | 218.2만 |
|---|
| 2026.08.11 | ₩31,544 | ₩35,725 | ₩31,544 | ₩34,841 | +10.45% | 381만 |
|---|
| 2026.08.10 | ₩30,244 | ₩31,678 | ₩30,157 | ₩31,584 | +4.43% | 169.8만 |
|---|
| 2026.08.07 | ₩29,427 | ₩32,248 | ₩28,916 | ₩31,249 | +6.19% | 204.6만 |
|---|
| 2026.08.06 | ₩25,527 | ₩29,212 | ₩25,253 | ₩27,980 | +9.61% | 138.9만 |
|---|
| 2026.08.05 | ₩24,804 | ₩24,837 | ₩24,415 | ₩24,616 | -0.76% | 19.5만 |
|---|
| 2026.08.04 | ₩24,643 | ₩25,166 | ₩24,536 | ₩24,777 | +0.54% | 29.1만 |
|---|
| 2026.08.03 | ₩24,522 | ₩24,710 | ₩24,321 | ₩24,362 | -0.66% | 32.4만 |
|---|
| 2026.07.31 | ₩24,429 | ₩25,152 | ₩24,080 | ₩24,482 | +0.22% | 35.4만 |
|---|
| 2026.07.30 | ₩24,496 | ₩24,522 | ₩24,013 | ₩24,402 | -0.38% | 33.3만 |
|---|
| 2026.07.29 | ₩24,563 | ₩24,831 | ₩24,254 | ₩24,536 | -0.11% | 57.8만 |
|---|
| 2026.07.28 | ₩25,286 | ₩25,695 | ₩24,469 | ₩24,951 | -1.32% | 113.7만 |
|---|
| 2026.07.27 | ₩25,648 | ₩25,876 | ₩24,857 | ₩24,978 | -2.61% | 70.9만 |
|---|
| 2026.07.24 | ₩26,077 | ₩26,157 | ₩25,353 | ₩25,755 | -1.23% | 47.8만 |
|---|
| 2026.07.23 | ₩27,202 | ₩27,497 | ₩26,345 | ₩26,372 | -3.05% | 66만 |
|---|
| 2026.07.22 | ₩27,685 | ₩27,939 | ₩27,410 | ₩27,470 | -0.77% | 24.8만 |
|---|
| 2026.07.21 | ₩27,283 | ₩28,004 | ₩27,055 | ₩27,444 | +0.59% | 77.1만 |
|---|
| 2026.07.20 | ₩27,417 | ₩27,631 | ₩26,680 | ₩27,497 | +0.29% | 43.7만 |
|---|
| 2026.07.17 | ₩26,800 | ₩27,202 | ₩26,278 | ₩27,068 | +1.00% | 95.9만 |
|---|
| 2026.07.16 | ₩27,457 | ₩27,993 | ₩27,382 | ₩27,805 | +1.27% | 65.4만 |
|---|
| 2026.07.15 | ₩26,331 | ₩27,712 | ₩26,171 | ₩27,390 | +4.02% | 96만 |
|---|
| 2026.07.14 | ₩26,331 | ₩27,457 | ₩25,822 | ₩25,862 | -1.78% | 49.1만 |
|---|
| 2026.07.13 | ₩27,403 | ₩27,457 | ₩26,211 | ₩26,291 | -4.06% | 145.9만 |
|---|
| 2026.07.10 | ₩27,162 | ₩28,006 | ₩26,666 | ₩27,457 | +1.09% | 119만 |
|---|
| 2026.07.09 | ₩26,345 | ₩27,209 | ₩26,345 | ₩26,774 | +1.63% | 93.5만 |
|---|
| 2026.07.08 | ₩25,996 | ₩26,573 | ₩25,396 | ₩26,465 | +1.80% | 135.4만 |
|---|
| 2026.07.07 | ₩25,715 | ₩26,050 | ₩25,286 | ₩25,929 | +0.83% | 60.6만 |
|---|
| 2026.07.06 | ₩25,434 | ₩25,782 | ₩24,884 | ₩25,568 | +0.53% | 52.9만 |
|---|
| 2026.07.02 | ₩25,742 | ₩26,050 | ₩25,313 | ₩25,621 | -0.47% | 38.9만 |
|---|
| 2026.07.01 | ₩25,527 | ₩26,278 | ₩25,179 | ₩25,661 | +0.52% | 68.6만 |
|---|
| 2026.06.30 | ₩24,924 | ₩25,655 | ₩24,435 | ₩25,460 | +2.15% | 75.5만 |
|---|
| 2026.06.29 | ₩24,388 | ₩24,857 | ₩24,067 | ₩24,670 | +1.15% | 94.5만 |
|---|
| 2026.06.26 | ₩24,402 | ₩24,415 | ₩23,089 | ₩24,120 | -1.15% | 185.5만 |
|---|
| 2026.06.25 | ₩25,099 | ₩25,192 | ₩24,522 | ₩24,817 | -1.12% | 71.7만 |
|---|
| 2026.06.24 | ₩24,723 | ₩25,085 | ₩24,402 | ₩24,616 | -0.43% | 113.3만 |
|---|
| 2026.06.23 | ₩24,750 | ₩25,112 | ₩24,268 | ₩24,777 | +0.11% | 167만 |
|---|
| 2026.06.22 | ₩23,866 | ₩24,924 | ₩23,785 | ₩24,764 | +3.76% | 91.3만 |
|---|
| 2026.06.18 | ₩24,723 | ₩25,608 | ₩24,321 | ₩24,362 | -1.46% | 97.8만 |
|---|
| 2026.06.17 | ₩23,651 | ₩24,268 | ₩23,042 | ₩23,960 | +1.30% | 101.2만 |
|---|
| 2026.06.16 | ₩23,946 | ₩24,063 | ₩23,611 | ₩23,759 | -0.78% | 35.5만 |
|---|
| 2026.06.15 | ₩23,544 | ₩24,201 | ₩23,544 | ₩23,759 | +0.91% | 63.8만 |
|---|
| 2026.06.12 | ₩23,129 | ₩23,303 | ₩22,733 | ₩22,874 | -1.10% | 130.5만 |
|---|
| 2026.06.11 | ₩22,888 | ₩23,678 | ₩22,459 | ₩23,638 | +3.28% | 100.5만 |
|---|
| 2026.06.10 | ₩22,767 | ₩24,000 | ₩22,713 | ₩23,129 | +1.59% | 117.1만 |
|---|
| 2026.06.09 | ₩22,084 | ₩22,392 | ₩21,789 | ₩22,311 | +1.03% | 138.1만 |
|---|
| 2026.06.08 | ₩22,593 | ₩22,593 | ₩21,896 | ₩22,084 | -2.25% | 108.4만 |
|---|
| 2026.06.05 | ₩22,311 | ₩22,955 | ₩22,097 | ₩22,271 | -0.18% | 169.5만 |
|---|
| 2026.06.04 | ₩23,209 | ₩23,477 | ₩22,834 | ₩23,236 | +0.12% | 66.6만 |
|---|
| 2026.06.03 | ₩22,660 | ₩23,156 | ₩22,526 | ₩23,008 | +1.54% | 58.4만 |
|---|
| 2026.06.02 | ₩23,115 | ₩23,182 | ₩21,842 | ₩22,981 | -0.58% | 176.9만 |
|---|
| 2026.06.01 | ₩23,584 | ₩23,584 | ₩22,807 | ₩22,901 | -2.90% | 91.5만 |
|---|
| 2026.05.29 | ₩24,187 | ₩24,187 | ₩23,584 | ₩23,705 | -1.99% | 91.4만 |
|---|
| 2026.05.28 | ₩24,174 | ₩25,005 | ₩23,913 | ₩24,764 | +2.44% | 95.9만 |
|---|
| 2026.05.27 | ₩24,723 | ₩25,166 | ₩24,522 | ₩25,045 | +1.30% | 71.7만 |
|---|
| 2026.05.26 | ₩24,884 | ₩24,911 | ₩24,455 | ₩24,723 | -0.65% | 55.7만 |
|---|
| 2026.05.22 | ₩24,630 | ₩25,145 | ₩24,630 | ₩24,938 | +1.25% | 39만 |
|---|
| 2026.05.21 | ₩24,630 | ₩25,702 | ₩24,630 | ₩25,594 | +3.92% | 42.8만 |
|---|
| 2026.05.20 | ₩24,563 | ₩25,313 | ₩24,161 | ₩25,206 | +2.62% | 83.4만 |
|---|
| 2026.05.19 | ₩25,125 | ₩25,259 | ₩24,415 | ₩24,616 | -2.03% | 62.7만 |
|---|
| 2026.05.18 | ₩26,157 | ₩26,157 | ₩25,139 | ₩25,273 | -3.38% | 164.9만 |
|---|
| 2026.05.15 | ₩27,417 | ₩28,583 | ₩27,316 | ₩27,591 | +0.64% | 90.3만 |
|---|
| 2026.05.14 | ₩27,055 | ₩27,470 | ₩26,197 | ₩27,243 | +0.69% | 105.5만 |
|---|
| 2026.05.13 | ₩25,728 | ₩27,497 | ₩25,233 | ₩27,430 | +6.61% | 75.9만 |
|---|
| 2026.05.12 | ₩26,573 | ₩26,573 | ₩25,862 | ₩26,171 | -1.51% | 46.5만 |
|---|
| 2026.05.11 | ₩25,983 | ₩28,261 | ₩25,876 | ₩26,251 | +1.03% | 98.4만 |
|---|
| 2026.05.08 | ₩26,037 | ₩26,090 | ₩24,502 | ₩24,924 | -4.27% | 125.5만 |
|---|
| 2026.05.07 | ₩27,511 | ₩28,341 | ₩25,328 | ₩26,485 | -3.73% | 126.9만 |
|---|
| 2026.05.06 | ₩28,114 | ₩28,750 | ₩27,296 | ₩28,154 | +0.14% | 105.5만 |
|---|
| 2026.05.05 | ₩28,435 | ₩28,583 | ₩27,926 | ₩28,114 | -1.13% | 22.8만 |
|---|
| 2026.05.04 | ₩28,650 | ₩28,918 | ₩28,150 | ₩28,435 | -0.75% | 30.6만 |
|---|
| 2026.05.01 | ₩28,958 | ₩29,065 | ₩28,650 | ₩28,864 | -0.32% | 24.5만 |
|---|
| 2026.04.30 | ₩28,234 | ₩29,132 | ₩28,194 | ₩28,998 | +2.71% | 26.6만 |
|---|
| 2026.04.29 | ₩28,971 | ₩29,166 | ₩27,551 | ₩27,805 | -4.02% | 70만 |
|---|
| 2026.04.28 | ₩29,266 | ₩30,137 | ₩29,112 | ₩29,668 | +1.37% | 109.4만 |
|---|
| 2026.04.27 | ₩29,628 | ₩30,325 | ₩29,306 | ₩29,320 | -1.04% | 25.2만 |
|---|
| 2026.04.24 | ₩30,365 | ₩30,928 | ₩30,057 | ₩30,512 | +0.49% | 49.8만 |
|---|
| 2026.04.23 | ₩29,547 | ₩29,748 | ₩28,777 | ₩29,320 | -0.77% | 74.5만 |
|---|
| 2026.04.22 | ₩32,388 | ₩32,388 | ₩30,546 | ₩30,646 | -5.38% | 82.1만 |
|---|
| 2026.04.21 | ₩33,836 | ₩33,836 | ₩32,174 | ₩32,750 | -3.21% | 142.4만 |
|---|
| 2026.04.20 | ₩32,348 | ₩33,876 | ₩32,335 | ₩33,836 | +4.60% | 103.4만 |
|---|
| 2026.04.17 | ₩32,040 | ₩33,112 | ₩31,805 | ₩32,415 | +1.17% | 145.2만 |
|---|
| 2026.04.16 | ₩31,088 | ₩31,906 | ₩30,901 | ₩31,490 | +1.29% | 134.1만 |
|---|
| 2026.04.15 | ₩30,097 | ₩31,196 | ₩30,050 | ₩31,155 | +3.52% | 140.2만 |
|---|
| 2026.04.14 | ₩29,052 | ₩30,083 | ₩29,052 | ₩29,427 | +1.29% | 61.5만 |
|---|
| 2026.04.13 | ₩27,685 | ₩28,663 | ₩27,685 | ₩28,596 | +3.29% | 44.9만 |
|---|
| 2026.04.10 | ₩27,725 | ₩28,000 | ₩27,296 | ₩27,712 | -0.05% | 49.3만 |
|---|
| 2026.04.09 | ₩28,355 | ₩28,650 | ₩27,491 | ₩27,792 | -1.98% | 103.6만 |
|---|
| 2026.04.08 | ₩28,944 | ₩29,199 | ₩28,254 | ₩28,663 | -0.97% | 107.1만 |
|---|
| 2026.04.07 | ₩27,430 | ₩28,315 | ₩26,961 | ₩28,140 | +2.59% | 47.3만 |
|---|
| 2026.04.06 | ₩27,350 | ₩27,738 | ₩27,135 | ₩27,470 | +0.44% | 50만 |
|---|
| 2026.04.02 | ₩27,095 | ₩27,698 | ₩26,586 | ₩27,350 | +0.94% | 70.7만 |
|---|
| 2026.04.01 | ₩26,653 | ₩27,846 | ₩26,653 | ₩27,256 | +2.26% | 124.6만 |
|---|
| 2026.03.31 | ₩23,866 | ₩25,253 | ₩23,477 | ₩25,206 | +5.61% | 59.5만 |
|---|
| 2026.03.30 | ₩24,000 | ₩24,214 | ₩23,759 | ₩23,919 | -0.34% | 38.4만 |
|---|
| 2026.03.27 | ₩24,214 | ₩24,737 | ₩23,919 | ₩24,120 | -0.39% | 69.2만 |
|---|
| 2026.03.26 | ₩24,147 | ₩24,268 | ₩23,450 | ₩23,464 | -2.83% | 93.3만 |
|---|
| 2026.03.25 | ₩23,772 | ₩24,630 | ₩23,718 | ₩24,509 | +3.10% | 55.3만 |
|---|
| 2026.03.24 | ₩23,625 | ₩23,973 | ₩23,223 | ₩23,410 | -0.91% | 62.3만 |
|---|
| 2026.03.23 | ₩23,960 | ₩24,241 | ₩23,477 | ₩23,598 | -1.51% | 159만 |
|---|
| 2026.03.20 | ₩24,636 | ₩25,078 | ₩23,879 | ₩24,241 | -1.60% | 162.3만 |
|---|
| 2026.03.19 | ₩24,911 | ₩25,058 | ₩24,415 | ₩24,938 | +0.11% | 81.4만 |
|---|
| 2026.03.18 | ₩25,434 | ₩25,970 | ₩25,072 | ₩25,233 | -0.79% | 59.4만 |
|---|
| 2026.03.17 | ₩25,340 | ₩25,635 | ₩25,125 | ₩25,487 | +0.58% | 59.4만 |
|---|
| 2026.03.16 | ₩24,884 | ₩25,635 | ₩24,864 | ₩25,541 | +2.64% | 62.9만 |
|---|
| 2026.03.13 | ₩25,259 | ₩25,380 | ₩24,455 | ₩24,616 | -2.55% | 42.9만 |
|---|
| 2026.03.12 | ₩25,273 | ₩25,507 | ₩24,643 | ₩25,286 | +0.05% | 59.7만 |
|---|
| 2026.03.11 | ₩25,755 | ₩26,004 | ₩25,259 | ₩25,554 | -0.78% | 29.4만 |
|---|
| 2026.03.10 | ₩26,010 | ₩26,506 | ₩25,876 | ₩26,077 | +0.26% | 33.3만 |
|---|
| 2026.03.09 | ₩25,742 | ₩25,809 | ₩25,139 | ₩25,621 | -0.47% | 53.7만 |
|---|
| 2026.03.06 | ₩25,702 | ₩26,439 | ₩25,487 | ₩26,184 | +1.88% | 72.1만 |
|---|
| 2026.03.05 | ₩25,541 | ₩26,077 | ₩25,313 | ₩25,862 | +1.26% | 114.9만 |
|---|
| 2026.03.04 | ₩24,496 | ₩26,251 | ₩24,241 | ₩25,822 | +5.42% | 92.1만 |
|---|
| 2026.03.03 | ₩23,290 | ₩23,879 | ₩22,914 | ₩23,745 | +1.96% | 96.1만 |
|---|
| 2026.03.02 | ₩24,455 | ₩24,911 | ₩23,531 | ₩24,683 | +0.93% | 89.4만 |
|---|
| 2026.02.27 | ₩25,393 | ₩26,171 | ₩25,393 | ₩25,755 | +1.42% | 40.9만 |
|---|
| 2026.02.26 | ₩25,192 | ₩26,854 | ₩24,944 | ₩26,385 | +4.73% | 52.8만 |
|---|
| 2026.02.25 | ₩25,916 | ₩26,130 | ₩25,534 | ₩25,983 | +0.26% | 64만 |
|---|
| 2026.02.24 | ₩26,037 | ₩26,211 | ₩25,192 | ₩25,956 | -0.31% | 74.6만 |
|---|
| 2026.02.23 | ₩26,184 | ₩27,082 | ₩26,144 | ₩26,425 | +0.92% | 58.6만 |
|---|
| 2026.02.20 | ₩26,626 | ₩27,075 | ₩26,264 | ₩26,854 | +0.86% | 52.1만 |
|---|
| 2026.02.19 | ₩26,867 | ₩27,028 | ₩26,653 | ₩26,908 | +0.15% | 29.8만 |
|---|
| 2026.02.18 | ₩26,747 | ₩27,135 | ₩26,532 | ₩27,042 | +1.10% | 24.5만 |
|---|
| 2026.02.17 | ₩26,599 | ₩26,975 | ₩26,130 | ₩26,854 | +0.96% | 27만 |
|---|
| 2026.02.13 | ₩26,452 | ₩27,095 | ₩26,365 | ₩26,841 | +1.47% | 72.8만 |
|---|
| 2026.02.12 | ₩25,045 | ₩25,620 | ₩24,656 | ₩25,152 | +0.43% | 66.2만 |
|---|
| 2026.02.11 | ₩25,393 | ₩25,547 | ₩24,871 | ₩25,501 | +0.42% | 39.8만 |
|---|
| 2026.02.10 | ₩25,018 | ₩26,800 | ₩24,998 | ₩26,197 | +4.71% | 89.4만 |
|---|
| 2026.02.09 | ₩24,080 | ₩25,192 | ₩23,638 | ₩24,710 | +2.62% | 52.1만 |
|---|
| 2026.02.06 | ₩22,928 | ₩24,134 | ₩22,727 | ₩24,120 | +5.20% | 65만 |
|---|
| 2026.02.05 | ₩23,236 | ₩23,937 | ₩22,646 | ₩22,754 | -2.08% | 82.3만 |
|---|
| 2026.02.04 | ₩22,244 | ₩22,961 | ₩22,204 | ₩22,780 | +2.41% | 160.7만 |
|---|
| 2026.02.03 | ₩22,365 | ₩23,035 | ₩21,668 | ₩22,017 | -1.56% | 82.3만 |
|---|
| 2026.02.02 | ₩21,802 | ₩22,043 | ₩21,387 | ₩21,842 | +0.18% | 141.7만 |
|---|
| 2026.01.30 | ₩22,646 | ₩22,874 | ₩22,110 | ₩22,244 | -1.78% | 61.3만 |
|---|
| 2026.01.29 | ₩23,035 | ₩23,323 | ₩22,774 | ₩23,115 | +0.35% | 60만 |
|---|
| 2026.01.28 | ₩23,531 | ₩23,839 | ₩23,035 | ₩23,048 | -2.05% | 62.1만 |
|---|
| 2026.01.27 | ₩23,584 | ₩23,960 | ₩22,794 | ₩22,847 | -3.13% | 100만 |
|---|
| 2026.01.26 | ₩24,120 | ₩24,147 | ₩23,403 | ₩23,638 | -2.00% | 77.8만 |
|---|
| 2026.01.23 | ₩24,442 | ₩24,565 | ₩24,120 | ₩24,563 | +0.49% | 30.7만 |
|---|
| 2026.01.22 | ₩24,750 | ₩25,246 | ₩24,308 | ₩24,616 | -0.54% | 88.2만 |
|---|
| 2026.01.21 | ₩25,340 | ₩25,467 | ₩24,697 | ₩25,246 | -0.37% | 73.3만 |
|---|
| 2026.01.20 | ₩24,656 | ₩25,648 | ₩24,656 | ₩25,340 | +2.77% | 58.9만 |
|---|
| 2026.01.16 | ₩25,018 | ₩25,273 | ₩24,683 | ₩24,898 | -0.48% | 51.6만 |
|---|
| 2026.01.15 | ₩25,782 | ₩26,104 | ₩24,658 | ₩25,219 | -2.18% | 99.3만 |
|---|
| 2026.01.14 | ₩26,144 | ₩26,573 | ₩25,983 | ₩26,278 | +0.51% | 103.6만 |
|---|
| 2026.01.13 | ₩25,340 | ₩25,594 | ₩25,005 | ₩25,085 | -1.00% | 69.5만 |
|---|
| 2026.01.12 | ₩24,951 | ₩24,951 | ₩24,134 | ₩24,643 | -1.24% | 62.8만 |
|---|
| 2026.01.09 | ₩24,831 | ₩25,675 | ₩24,737 | ₩24,857 | +0.11% | 69.6만 |
|---|
| 2026.01.08 | ₩25,166 | ₩25,286 | ₩24,737 | ₩24,790 | -1.49% | 146.4만 |
|---|
| 2026.01.07 | ₩25,648 | ₩25,889 | ₩25,206 | ₩25,501 | -0.57% | 134.5만 |
|---|
| 2026.01.06 | ₩24,670 | ₩25,420 | ₩24,308 | ₩24,388 | -1.14% | 71.4만 |
|---|
| 2026.01.05 | ₩24,268 | ₩24,871 | ₩23,879 | ₩24,241 | -0.11% | 100.9만 |
|---|
| 2026.01.02 | ₩23,357 | ₩23,559 | ₩23,102 | ₩23,223 | -0.57% | 75.9만 |
|---|
| 2025.12.31 | ₩23,450 | ₩23,718 | ₩23,022 | ₩23,638 | +0.80% | 57.4만 |
|---|
| 2025.12.30 | ₩23,678 | ₩24,080 | ₩23,491 | ₩23,625 | -0.23% | 37.2만 |
|---|
| 2025.12.29 | ₩23,678 | ₩23,986 | ₩23,450 | ₩23,879 | +0.85% | 52.2만 |
|---|
| 2025.12.26 | ₩24,790 | ₩24,844 | ₩24,147 | ₩24,563 | -0.92% | 49.5만 |
|---|
| 2025.12.24 | ₩24,643 | ₩25,474 | ₩24,455 | ₩24,898 | +1.03% | 59.4만 |
|---|
| 2025.12.23 | ₩23,732 | ₩24,248 | ₩23,276 | ₩23,424 | -1.30% | 60.7만 |
|---|
| 2025.12.22 | ₩23,718 | ₩24,147 | ₩23,531 | ₩23,732 | +0.06% | 75.6만 |
|---|
| 2025.12.19 | ₩23,665 | ₩24,509 | ₩23,625 | ₩24,174 | +2.15% | 142.3만 |
|---|
| 2025.12.18 | ₩23,946 | ₩24,228 | ₩22,968 | ₩23,022 | -3.86% | 195.4만 |
|---|
| 2025.12.17 | ₩22,981 | ₩23,839 | ₩22,941 | ₩23,075 | +0.41% | 138.9만 |
|---|
| 2025.12.16 | ₩22,968 | ₩23,223 | ₩22,539 | ₩22,780 | -0.82% | 111.2만 |
|---|
| 2025.12.15 | ₩23,692 | ₩23,752 | ₩23,115 | ₩23,236 | -1.92% | 72.4만 |
|---|
| 2025.12.12 | ₩24,496 | ₩25,018 | ₩23,745 | ₩23,812 | -2.79% | 85.3만 |
|---|
| 2025.12.11 | ₩24,000 | ₩24,630 | ₩23,805 | ₩23,879 | -0.50% | 75.6만 |
|---|
| 2025.12.10 | ₩24,750 | ₩24,750 | ₩24,201 | ₩24,496 | -1.03% | 57.2만 |
|---|
| 2025.12.09 | ₩25,460 | ₩25,474 | ₩24,938 | ₩25,058 | -1.58% | 80.1만 |
|---|
| 2025.12.08 | ₩25,769 | ₩26,128 | ₩25,166 | ₩25,527 | -0.94% | 88.5만 |
|---|
| 2025.12.05 | ₩27,001 | ₩27,095 | ₩25,996 | ₩26,130 | -3.23% | 101.9만 |
|---|
| 2025.12.04 | ₩26,908 | ₩27,082 | ₩26,543 | ₩26,733 | -0.65% | 92.1만 |
|---|
| 2025.12.03 | ₩26,023 | ₩26,593 | ₩26,010 | ₩26,465 | +1.70% | 46.1만 |
|---|
| 2025.12.02 | ₩26,224 | ₩26,532 | ₩26,000 | ₩26,157 | -0.26% | 81.5만 |
|---|
| 2025.12.01 | ₩27,015 | ₩27,189 | ₩26,559 | ₩26,640 | -1.39% | 68.8만 |
|---|
| 2025.11.28 | ₩27,323 | ₩27,424 | ₩26,774 | ₩27,350 | +0.10% | 21.2만 |
|---|
| 2025.11.26 | ₩26,385 | ₩27,001 | ₩26,385 | ₩26,760 | +1.42% | 242.4만 |
|---|
| 2025.11.25 | ₩26,707 | ₩26,827 | ₩26,425 | ₩26,666 | -0.15% | 55.6만 |
|---|
| 2025.11.24 | ₩26,827 | ₩27,189 | ₩26,534 | ₩26,707 | -0.45% | 203.4만 |
|---|
| 2025.11.21 | ₩26,345 | ₩27,028 | ₩26,144 | ₩26,827 | +1.83% | 63.2만 |
|---|
| 2025.11.20 | ₩27,671 | ₩28,140 | ₩26,894 | ₩27,082 | -2.13% | 119.6만 |
|---|
| 2025.11.19 | ₩27,310 | ₩27,544 | ₩26,975 | ₩27,470 | +0.59% | 51.8만 |
|---|
| 2025.11.18 | ₩27,470 | ₩27,765 | ₩27,135 | ₩27,444 | -0.10% | 42.7만 |
|---|
| 2025.11.17 | ₩28,609 | ₩28,656 | ₩27,604 | ₩28,033 | -2.01% | 47.4만 |
|---|
| 2025.11.14 | ₩28,944 | ₩29,735 | ₩28,944 | ₩29,145 | +0.69% | 50.4만 |
|---|
| 2025.11.13 | ₩29,320 | ₩29,856 | ₩28,931 | ₩29,119 | -0.69% | 46.2만 |
|---|
| 2025.11.12 | ₩29,547 | ₩29,547 | ₩29,011 | ₩29,320 | -0.77% | 75.8만 |
|---|
| 2025.11.11 | ₩29,333 | ₩30,016 | ₩29,212 | ₩29,480 | +0.50% | 71.8만 |
|---|
| 2025.11.10 | ₩29,789 | ₩29,789 | ₩28,475 | ₩29,333 | -1.53% | 124.3만 |
|---|
| 2025.11.07 | ₩29,695 | ₩29,748 | ₩28,831 | ₩29,346 | -1.17% | 100.5만 |
|---|
| 2025.11.06 | ₩31,035 | ₩32,750 | ₩29,052 | ₩31,021 | -0.04% | 246.4만 |
|---|
| 2025.11.05 | ₩34,345 | ₩34,345 | ₩32,897 | ₩33,232 | -3.24% | 122.9만 |
|---|
| 2025.11.04 | ₩34,988 | ₩35,182 | ₩34,398 | ₩34,693 | -0.84% | 92.2만 |
|---|
| 2025.11.03 | ₩36,100 | ₩36,516 | ₩35,457 | ₩35,846 | -0.71% | 72.4만 |
|---|
| 2025.10.31 | ₩34,418 | ₩35,283 | ₩34,305 | ₩35,015 | +1.73% | 62.6만 |
|---|
| 2025.10.30 | ₩35,082 | ₩35,477 | ₩34,104 | ₩34,197 | -2.52% | 119.2만 |
|---|
| 2025.10.29 | ₩34,331 | ₩34,519 | ₩33,675 | ₩33,929 | -1.17% | 99.5만 |
|---|
| 2025.10.28 | ₩34,867 | ₩35,021 | ₩33,916 | ₩34,050 | -2.34% | 141.2만 |
|---|
| 2025.10.27 | ₩35,765 | ₩35,765 | ₩34,599 | ₩35,296 | -1.31% | 101.1만 |
|---|
| 2025.10.24 | ₩37,346 | ₩37,672 | ₩34,921 | ₩35,269 | -5.56% | 100.5만 |
|---|
| 2025.10.23 | ₩37,655 | ₩38,526 | ₩37,119 | ₩37,547 | -0.28% | 69만 |
|---|
| 2025.10.22 | ₩38,794 | ₩39,517 | ₩38,606 | ₩38,981 | +0.48% | 46.3만 |
|---|
| 2025.10.21 | ₩38,834 | ₩39,892 | ₩38,713 | ₩39,062 | +0.59% | 44.2만 |
|---|
| 2025.10.20 | ₩37,896 | ₩38,767 | ₩37,641 | ₩38,512 | +1.63% | 88.8만 |
|---|
| 2025.10.17 | ₩38,057 | ₩38,633 | ₩37,266 | ₩37,909 | -0.39% | 94.8만 |
|---|
| 2025.10.16 | ₩40,040 | ₩40,201 | ₩38,016 | ₩38,646 | -3.48% | 137.2만 |
|---|
| 2025.10.15 | ₩39,906 | ₩40,442 | ₩38,887 | ₩39,383 | -1.31% | 57.9만 |
|---|
| 2025.10.14 | ₩40,335 | ₩40,335 | ₩38,787 | ₩39,397 | -2.33% | 81.8만 |
|---|
| 2025.10.13 | ₩42,050 | ₩42,680 | ₩41,031 | ₩41,849 | -0.48% | 36.6만 |
|---|
| 2025.10.10 | ₩43,336 | ₩43,899 | ₩39,959 | ₩40,522 | -6.49% | 71.8만 |
|---|