시장 데이터를 불러오는 중
전체 종목
젠테일스 파마슈티컬 과거 주가
Zentalis Pharmaceuticals, Inc. - common stock · ZNTL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zentalis Pharmaceuticals, Inc. - common stock · ZNTL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,419 | ₩3,551 | ₩3,353 | ₩3,526 | +3.13% | 61.2만 |
| 2026.10.08 | ₩3,352 | ₩3,386 | ₩3,192 | ₩3,352 | 0.00% | 127.2만 |
| 2026.10.07 | ₩3,512 | ₩3,579 | ₩3,392 | ₩3,406 | -3.04% | 82만 |
| 2026.10.06 | ₩3,753 | ₩3,766 | ₩3,539 | ₩3,566 | -4.98% | 82.8만 |
| 2026.10.05 | ₩3,593 | ₩3,793 | ₩3,512 | ₩3,713 | +3.35% | 299.5만 |
| 2026.10.02 | ₩3,526 | ₩3,539 | ₩3,332 | ₩3,365 | -4.55% | 145.1만 |
| 2026.10.01 | ₩3,659 | ₩3,713 | ₩3,446 | ₩3,479 | -4.93% | 189.9만 |
| 2026.09.30 | ₩3,619 | ₩3,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,699 |
| +2.21% |
| 101.2만 |
| 2026.09.29 | ₩3,499 | ₩3,753 | ₩3,432 | ₩3,626 | +3.63% | 478만 |
|---|
| 2026.09.28 | ₩3,606 | ₩3,606 | ₩3,432 | ₩3,472 | -3.70% | 127.4만 |
|---|
| 2026.09.25 | ₩3,673 | ₩3,699 | ₩3,539 | ₩3,606 | -1.82% | 106.7만 |
|---|
| 2026.09.24 | ₩3,793 | ₩3,860 | ₩3,646 | ₩3,673 | -3.17% | 117.4만 |
|---|
| 2026.09.23 | ₩4,100 | ₩4,127 | ₩3,713 | ₩3,833 | -6.51% | 145.1만 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,194 | ₩4,020 | ₩4,113 | +0.33% | 95.6만 |
|---|
| 2026.09.21 | ₩4,207 | ₩4,207 | ₩4,000 | ₩4,047 | -3.81% | 67.5만 |
|---|
| 2026.09.18 | ₩4,100 | ₩4,247 | ₩3,993 | ₩4,153 | +1.30% | 126만 |
|---|
| 2026.09.17 | ₩4,247 | ₩4,294 | ₩4,033 | ₩4,113 | -3.14% | 108.9만 |
|---|
| 2026.09.16 | ₩4,314 | ₩4,354 | ₩4,053 | ₩4,140 | -4.02% | 122.6만 |
|---|
| 2026.09.15 | ₩4,688 | ₩4,688 | ₩4,167 | ₩4,180 | -10.83% | 139.9만 |
|---|
| 2026.09.14 | ₩4,634 | ₩4,768 | ₩4,594 | ₩4,674 | +0.86% | 75만 |
|---|
| 2026.09.11 | ₩4,848 | ₩4,901 | ₩4,628 | ₩4,688 | -3.31% | 78.8만 |
|---|
| 2026.09.10 | ₩4,995 | ₩5,028 | ₩4,748 | ₩4,794 | -4.01% | 86.3만 |
|---|
| 2026.09.09 | ₩5,329 | ₩5,394 | ₩5,062 | ₩5,075 | -4.76% | 78만 |
|---|
| 2026.09.08 | ₩5,342 | ₩5,476 | ₩5,188 | ₩5,382 | +0.75% | 51.9만 |
|---|
| 2026.09.04 | ₩5,409 | ₩5,589 | ₩5,235 | ₩5,329 | -1.48% | 99.8만 |
|---|
| 2026.09.03 | ₩5,075 | ₩5,502 | ₩4,981 | ₩5,489 | +8.16% | 136.7만 |
|---|
| 2026.09.02 | ₩4,915 | ₩5,182 | ₩4,915 | ₩5,035 | +2.45% | 89.8만 |
|---|
| 2026.09.01 | ₩4,915 | ₩4,995 | ₩4,741 | ₩4,955 | +0.82% | 86.4만 |
|---|
| 2026.08.31 | ₩5,062 | ₩5,062 | ₩4,901 | ₩5,022 | -0.79% | 47.2만 |
|---|
| 2026.08.28 | ₩5,182 | ₩5,195 | ₩4,968 | ₩5,075 | -2.06% | 69.5만 |
|---|
| 2026.08.27 | ₩5,168 | ₩5,235 | ₩5,102 | ₩5,182 | +0.26% | 43만 |
|---|
| 2026.08.26 | ₩5,168 | ₩5,249 | ₩5,115 | ₩5,195 | +0.52% | 57.6만 |
|---|
| 2026.08.25 | ₩5,048 | ₩5,195 | ₩5,048 | ₩5,182 | +2.65% | 79.9만 |
|---|
| 2026.08.24 | ₩5,128 | ₩5,289 | ₩5,008 | ₩5,022 | -2.08% | 98.8만 |
|---|
| 2026.08.21 | ₩5,275 | ₩5,275 | ₩5,095 | ₩5,108 | -3.16% | 74.1만 |
|---|
| 2026.08.20 | ₩5,362 | ₩5,395 | ₩5,048 | ₩5,128 | -4.36% | 157.1만 |
|---|
| 2026.08.19 | ₩5,022 | ₩5,155 | ₩4,888 | ₩5,102 | +1.60% | 178만 |
|---|
| 2026.08.18 | ₩5,008 | ₩5,155 | ₩4,781 | ₩4,915 | -1.87% | 120.1만 |
|---|
| 2026.08.17 | ₩4,754 | ₩5,135 | ₩4,728 | ₩4,948 | +4.07% | 157.2만 |
|---|
| 2026.08.14 | ₩4,714 | ₩4,941 | ₩4,661 | ₩4,754 | +0.85% | 457.5만 |
|---|
| 2026.08.13 | ₩5,729 | ₩5,903 | ₩5,522 | ₩5,542 | -3.26% | 82만 |
|---|
| 2026.08.12 | ₩5,516 | ₩5,756 | ₩5,449 | ₩5,729 | +3.87% | 55.9만 |
|---|
| 2026.08.11 | ₩5,596 | ₩5,663 | ₩5,382 | ₩5,489 | -1.91% | 40.2만 |
|---|
| 2026.08.10 | ₩5,609 | ₩5,716 | ₩5,395 | ₩5,542 | -1.19% | 82.5만 |
|---|
| 2026.08.07 | ₩6,250 | ₩6,445 | ₩5,355 | ₩5,636 | -9.83% | 157.8만 |
|---|
| 2026.08.06 | ₩6,571 | ₩6,878 | ₩6,571 | ₩6,678 | +1.63% | 70.1만 |
|---|
| 2026.08.05 | ₩6,557 | ₩6,617 | ₩6,384 | ₩6,611 | +0.81% | 57.8만 |
|---|
| 2026.08.04 | ₩6,237 | ₩6,531 | ₩6,237 | ₩6,517 | +4.50% | 78.9만 |
|---|
| 2026.08.03 | ₩6,397 | ₩6,531 | ₩6,169 | ₩6,210 | -2.92% | 82.1만 |
|---|
| 2026.07.31 | ₩6,611 | ₩6,664 | ₩6,223 | ₩6,330 | -4.24% | 94.1만 |
|---|
| 2026.07.30 | ₩6,384 | ₩6,811 | ₩6,290 | ₩6,571 | +2.93% | 100.2만 |
|---|
| 2026.07.29 | ₩6,143 | ₩6,337 | ₩5,918 | ₩6,237 | +1.52% | 70.9만 |
|---|
| 2026.07.28 | ₩6,023 | ₩6,257 | ₩5,517 | ₩6,170 | +2.44% | 121.4만 |
|---|
| 2026.07.27 | ₩5,823 | ₩6,210 | ₩5,809 | ₩6,023 | +3.44% | 103만 |
|---|
| 2026.07.24 | ₩6,003 | ₩6,129 | ₩5,562 | ₩5,783 | -3.67% | 121.3만 |
|---|
| 2026.07.23 | ₩6,130 | ₩6,491 | ₩5,894 | ₩5,943 | -3.05% | 99.2만 |
|---|
| 2026.07.22 | ₩6,584 | ₩6,751 | ₩5,709 | ₩6,010 | -8.72% | 152.4만 |
|---|
| 2026.07.21 | ₩6,678 | ₩7,165 | ₩6,671 | ₩6,691 | +0.20% | 178.5만 |
|---|
| 2026.07.20 | ₩6,838 | ₩7,452 | ₩6,624 | ₩6,691 | -2.15% | 178.4만 |
|---|
| 2026.07.17 | ₩6,250 | ₩7,129 | ₩6,250 | ₩6,824 | +9.19% | 355.4만 |
|---|
| 2026.07.16 | ₩6,344 | ₩6,397 | ₩5,950 | ₩6,103 | -3.79% | 56.8만 |
|---|
| 2026.07.15 | ₩6,370 | ₩6,424 | ₩6,090 | ₩6,384 | +0.21% | 67.8만 |
|---|
| 2026.07.14 | ₩6,170 | ₩6,397 | ₩6,117 | ₩6,370 | +3.25% | 85.7만 |
|---|
| 2026.07.13 | ₩6,437 | ₩6,491 | ₩5,863 | ₩6,170 | -4.15% | 117.3만 |
|---|
| 2026.07.10 | ₩6,290 | ₩6,557 | ₩5,729 | ₩6,517 | +3.61% | 140.4만 |
|---|
| 2026.07.09 | ₩6,464 | ₩6,597 | ₩6,063 | ₩6,277 | -2.89% | 89.6만 |
|---|
| 2026.07.08 | ₩6,370 | ₩6,564 | ₩6,264 | ₩6,491 | +1.89% | 101.9만 |
|---|
| 2026.07.07 | ₩6,264 | ₩6,477 | ₩6,023 | ₩6,384 | +1.92% | 109.3만 |
|---|
| 2026.07.06 | ₩5,956 | ₩6,591 | ₩5,930 | ₩6,304 | +5.83% | 110.3만 |
|---|
| 2026.07.02 | ₩5,863 | ₩6,083 | ₩5,776 | ₩5,956 | +1.59% | 58.4만 |
|---|
| 2026.07.01 | ₩6,410 | ₩6,612 | ₩5,709 | ₩5,816 | -9.27% | 108.4만 |
|---|
| 2026.06.30 | ₩6,143 | ₩6,824 | ₩5,943 | ₩6,477 | +5.43% | 185.3만 |
|---|
| 2026.06.29 | ₩5,355 | ₩6,511 | ₩5,289 | ₩6,157 | +14.96% | 276.9만 |
|---|
| 2026.06.26 | ₩5,008 | ₩5,436 | ₩4,908 | ₩5,395 | +7.73% | 749만 |
|---|
| 2026.06.25 | ₩5,289 | ₩5,395 | ₩5,022 | ₩5,062 | -4.29% | 93.8만 |
|---|
| 2026.06.24 | ₩4,915 | ₩5,315 | ₩4,908 | ₩5,302 | +7.88% | 162.5만 |
|---|
| 2026.06.23 | ₩4,808 | ₩5,075 | ₩4,808 | ₩4,915 | +2.22% | 67.4만 |
|---|
| 2026.06.22 | ₩4,981 | ₩5,008 | ₩4,688 | ₩4,901 | -1.61% | 68.9만 |
|---|
| 2026.06.18 | ₩4,835 | ₩5,008 | ₩4,801 | ₩4,941 | +2.21% | 57.5만 |
|---|
| 2026.06.17 | ₩4,714 | ₩4,961 | ₩4,714 | ₩4,835 | +2.55% | 73.5만 |
|---|
| 2026.06.16 | ₩5,022 | ₩5,095 | ₩4,634 | ₩4,701 | -6.38% | 105.2만 |
|---|
| 2026.06.15 | ₩5,182 | ₩5,415 | ₩4,908 | ₩5,048 | -2.58% | 125.6만 |
|---|
| 2026.06.12 | ₩4,754 | ₩5,042 | ₩4,653 | ₩5,008 | +5.34% | 89만 |
|---|
| 2026.06.11 | ₩4,821 | ₩4,915 | ₩4,649 | ₩4,701 | -2.49% | 111.5만 |
|---|
| 2026.06.10 | ₩4,768 | ₩4,988 | ₩4,688 | ₩4,808 | +0.84% | 56.2만 |
|---|
| 2026.06.09 | ₩4,781 | ₩5,035 | ₩4,661 | ₩4,781 | 0.00% | 44.3만 |
|---|
| 2026.06.08 | ₩4,875 | ₩5,022 | ₩4,714 | ₩4,781 | -1.92% | 50.7만 |
|---|
| 2026.06.05 | ₩5,142 | ₩5,142 | ₩4,567 | ₩4,888 | -4.94% | 101.5만 |
|---|
| 2026.06.04 | ₩4,981 | ₩5,295 | ₩4,915 | ₩5,168 | +3.75% | 56.7만 |
|---|
| 2026.06.03 | ₩5,222 | ₩5,262 | ₩4,828 | ₩4,968 | -4.86% | 115.3만 |
|---|
| 2026.06.02 | ₩5,289 | ₩5,419 | ₩4,955 | ₩5,275 | -0.25% | 166.8만 |
|---|
| 2026.06.01 | ₩5,409 | ₩5,482 | ₩5,282 | ₩5,315 | -1.73% | 70만 |
|---|
| 2026.05.29 | ₩5,436 | ₩5,476 | ₩5,255 | ₩5,342 | -1.72% | 67.6만 |
|---|
| 2026.05.28 | ₩5,329 | ₩5,469 | ₩5,265 | ₩5,409 | +1.50% | 32.8만 |
|---|
| 2026.05.27 | ₩5,262 | ₩5,496 | ₩5,262 | ₩5,369 | +2.03% | 50만 |
|---|
| 2026.05.26 | ₩5,342 | ₩5,509 | ₩5,235 | ₩5,289 | -1.00% | 65.1만 |
|---|
| 2026.05.22 | ₩5,502 | ₩5,783 | ₩5,342 | ₩5,422 | -1.46% | 54.7만 |
|---|
| 2026.05.21 | ₩4,848 | ₩5,529 | ₩4,848 | ₩5,529 | +14.05% | 86.5만 |
|---|
| 2026.05.20 | ₩4,728 | ₩4,988 | ₩4,621 | ₩4,955 | +4.80% | 137.8만 |
|---|
| 2026.05.19 | ₩4,794 | ₩4,875 | ₩4,641 | ₩4,728 | -1.39% | 82.7만 |
|---|
| 2026.05.18 | ₩5,342 | ₩5,394 | ₩4,674 | ₩4,848 | -9.25% | 319.4만 |
|---|
| 2026.05.15 | ₩5,342 | ₩5,496 | ₩5,255 | ₩5,409 | +1.25% | 91.8만 |
|---|
| 2026.05.14 | ₩5,769 | ₩5,863 | ₩5,229 | ₩5,462 | -5.32% | 259.3만 |
|---|
| 2026.05.13 | ₩5,542 | ₩5,803 | ₩5,422 | ₩5,716 | +3.13% | 63.7만 |
|---|
| 2026.05.12 | ₩5,516 | ₩5,716 | ₩5,415 | ₩5,716 | +3.63% | 43.6만 |
|---|
| 2026.05.11 | ₩5,890 | ₩5,963 | ₩5,375 | ₩5,529 | -6.12% | 72.3만 |
|---|
| 2026.05.08 | ₩5,689 | ₩5,928 | ₩5,602 | ₩5,890 | +3.52% | 76.9만 |
|---|
| 2026.05.07 | ₩5,542 | ₩5,763 | ₩5,489 | ₩5,649 | +1.93% | 65.6만 |
|---|
| 2026.05.06 | ₩5,529 | ₩5,609 | ₩5,211 | ₩5,582 | +0.97% | 83.4만 |
|---|
| 2026.05.05 | ₩5,436 | ₩5,756 | ₩5,313 | ₩5,462 | +0.49% | 69.8만 |
|---|
| 2026.05.04 | ₩5,489 | ₩5,769 | ₩5,309 | ₩5,342 | -2.68% | 88만 |
|---|
| 2026.05.01 | ₩5,342 | ₩5,542 | ₩5,235 | ₩5,462 | +2.25% | 73.1만 |
|---|
| 2026.04.30 | ₩5,342 | ₩5,582 | ₩5,188 | ₩5,355 | +0.25% | 59.5만 |
|---|
| 2026.04.29 | ₩5,409 | ₩5,508 | ₩5,195 | ₩5,289 | -2.22% | 73.3만 |
|---|
| 2026.04.28 | ₩5,716 | ₩5,796 | ₩5,249 | ₩5,409 | -5.37% | 118.2만 |
|---|
| 2026.04.27 | ₩5,275 | ₩5,676 | ₩5,262 | ₩5,676 | +7.59% | 142.8만 |
|---|
| 2026.04.24 | ₩5,142 | ₩5,509 | ₩5,008 | ₩5,315 | +3.38% | 103.2만 |
|---|
| 2026.04.23 | ₩5,115 | ₩5,542 | ₩5,078 | ₩5,195 | +1.57% | 143만 |
|---|
| 2026.04.22 | ₩5,409 | ₩5,476 | ₩5,035 | ₩5,128 | -5.19% | 143.4만 |
|---|
| 2026.04.21 | ₩5,489 | ₩5,489 | ₩5,182 | ₩5,329 | -2.92% | 130.8만 |
|---|
| 2026.04.20 | ₩6,050 | ₩6,344 | ₩5,255 | ₩5,382 | -11.04% | 236.9만 |
|---|
| 2026.04.17 | ₩6,824 | ₩6,985 | ₩5,850 | ₩6,197 | -9.20% | 229.7만 |
|---|
| 2026.04.16 | ₩7,145 | ₩7,145 | ₩6,477 | ₩6,704 | -6.17% | 188.3만 |
|---|
| 2026.04.15 | ₩6,945 | ₩7,445 | ₩6,557 | ₩7,158 | +3.08% | 256.3만 |
|---|
| 2026.04.14 | ₩7,425 | ₩7,813 | ₩6,851 | ₩6,945 | -6.47% | 236.2만 |
|---|
| 2026.04.13 | ₩8,554 | ₩9,148 | ₩6,891 | ₩7,425 | -13.19% | 662.7만 |
|---|
| 2026.04.10 | ₩6,037 | ₩9,282 | ₩6,037 | ₩8,828 | +46.24% | 4633.5만 |
|---|
| 2026.04.09 | ₩4,033 | ₩6,010 | ₩3,806 | ₩5,903 | +46.36% | 1587.5만 |
|---|
| 2026.04.08 | ₩3,753 | ₩3,878 | ₩3,619 | ₩3,686 | -1.78% | 70.2만 |
|---|
| 2026.04.07 | ₩3,566 | ₩3,653 | ₩3,419 | ₩3,566 | 0.00% | 34.5만 |
|---|
| 2026.04.06 | ₩3,512 | ₩3,639 | ₩3,486 | ₩3,593 | +2.28% | 49.2만 |
|---|
| 2026.04.02 | ₩3,312 | ₩3,606 | ₩3,192 | ₩3,512 | +6.05% | 35.8만 |
|---|
| 2026.04.01 | ₩3,138 | ₩3,539 | ₩3,138 | ₩3,432 | +9.36% | 37.4만 |
|---|
| 2026.03.31 | ₩2,911 | ₩3,199 | ₩2,871 | ₩3,125 | +7.34% | 47.3만 |
|---|
| 2026.03.30 | ₩2,871 | ₩2,951 | ₩2,765 | ₩2,858 | -0.47% | 63.8만 |
|---|
| 2026.03.27 | ₩3,472 | ₩3,486 | ₩2,791 | ₩2,805 | -19.23% | 114.5만 |
|---|
| 2026.03.26 | ₩3,325 | ₩3,599 | ₩3,325 | ₩3,566 | +7.23% | 43만 |
|---|
| 2026.03.25 | ₩3,339 | ₩3,552 | ₩3,339 | ₩3,406 | +2.00% | 34.3만 |
|---|
| 2026.03.24 | ₩3,379 | ₩3,379 | ₩3,212 | ₩3,299 | -2.37% | 41.9만 |
|---|
| 2026.03.23 | ₩3,552 | ₩3,606 | ₩3,352 | ₩3,379 | -4.89% | 41.7만 |
|---|
| 2026.03.20 | ₩3,419 | ₩3,519 | ₩3,365 | ₩3,499 | +2.34% | 52.9만 |
|---|
| 2026.03.19 | ₩3,299 | ₩3,507 | ₩3,285 | ₩3,419 | +3.64% | 31.9만 |
|---|
| 2026.03.18 | ₩3,619 | ₩3,686 | ₩3,339 | ₩3,359 | -7.20% | 58.7만 |
|---|
| 2026.03.17 | ₩3,579 | ₩3,659 | ₩3,552 | ₩3,646 | +1.87% | 47만 |
|---|
| 2026.03.16 | ₩3,793 | ₩3,793 | ₩3,613 | ₩3,619 | -4.58% | 33만 |
|---|
| 2026.03.13 | ₩3,820 | ₩3,820 | ₩3,552 | ₩3,619 | -5.24% | 39.7만 |
|---|
| 2026.03.12 | ₩3,873 | ₩3,886 | ₩3,659 | ₩3,673 | -5.17% | 56.9만 |
|---|
| 2026.03.11 | ₩4,033 | ₩4,180 | ₩3,806 | ₩3,953 | -1.99% | 90.7만 |
|---|
| 2026.03.10 | ₩3,312 | ₩4,153 | ₩3,272 | ₩4,087 | +23.39% | 208.1만 |
|---|
| 2026.03.09 | ₩3,005 | ₩3,359 | ₩3,005 | ₩3,312 | +10.22% | 51.9만 |
|---|
| 2026.03.06 | ₩2,885 | ₩3,098 | ₩2,805 | ₩3,065 | +6.25% | 61.4만 |
|---|
| 2026.03.05 | ₩3,299 | ₩3,299 | ₩2,858 | ₩2,918 | -11.54% | 144.9만 |
|---|
| 2026.03.04 | ₩3,259 | ₩3,412 | ₩3,138 | ₩3,352 | +2.87% | 48.1만 |
|---|
| 2026.03.03 | ₩3,219 | ₩3,299 | ₩3,117 | ₩3,179 | -1.24% | 39.1만 |
|---|
| 2026.03.02 | ₩3,138 | ₩3,352 | ₩3,138 | ₩3,339 | +6.38% | 37.5만 |
|---|
| 2026.02.27 | ₩3,245 | ₩3,352 | ₩3,145 | ₩3,192 | -1.65% | 49.6만 |
|---|
| 2026.02.26 | ₩3,312 | ₩3,345 | ₩3,172 | ₩3,299 | -0.40% | 57.6만 |
|---|
| 2026.02.25 | ₩3,339 | ₩3,406 | ₩3,232 | ₩3,299 | -1.20% | 74.2만 |
|---|
| 2026.02.24 | ₩3,272 | ₩3,486 | ₩3,248 | ₩3,299 | +0.82% | 145.4만 |
|---|
| 2026.02.23 | ₩3,205 | ₩3,365 | ₩3,138 | ₩3,272 | +2.08% | 74.9만 |
|---|
| 2026.02.20 | ₩3,352 | ₩3,492 | ₩3,205 | ₩3,232 | -3.59% | 132.9만 |
|---|
| 2026.02.19 | ₩3,205 | ₩3,593 | ₩3,098 | ₩3,365 | +5.00% | 70.9만 |
|---|
| 2026.02.18 | ₩3,152 | ₩3,312 | ₩3,152 | ₩3,205 | +1.69% | 28만 |
|---|
| 2026.02.17 | ₩3,192 | ₩3,199 | ₩3,058 | ₩3,152 | -1.26% | 20.2만 |
|---|
| 2026.02.13 | ₩3,125 | ₩3,312 | ₩3,125 | ₩3,192 | +2.14% | 24.5만 |
|---|
| 2026.02.12 | ₩3,205 | ₩3,205 | ₩3,012 | ₩3,125 | -2.50% | 25만 |
|---|
| 2026.02.11 | ₩3,205 | ₩3,325 | ₩3,058 | ₩3,245 | +1.25% | 33.8만 |
|---|
| 2026.02.10 | ₩3,205 | ₩3,352 | ₩3,152 | ₩3,205 | 0.00% | 51만 |
|---|
| 2026.02.09 | ₩3,192 | ₩3,232 | ₩2,951 | ₩3,205 | +0.42% | 49.3만 |
|---|
| 2026.02.06 | ₩2,992 | ₩3,192 | ₩2,898 | ₩3,192 | +6.70% | 84.2만 |
|---|
| 2026.02.05 | ₩3,352 | ₩3,379 | ₩2,951 | ₩2,951 | -11.95% | 71.8만 |
|---|
| 2026.02.04 | ₩3,793 | ₩3,806 | ₩3,345 | ₩3,406 | -10.21% | 75.8만 |
|---|
| 2026.02.03 | ₩3,352 | ₩3,800 | ₩3,299 | ₩3,766 | +12.35% | 112.7만 |
|---|
| 2026.02.02 | ₩3,225 | ₩3,526 | ₩3,145 | ₩3,352 | +3.93% | 82만 |
|---|
| 2026.01.30 | ₩3,272 | ₩3,352 | ₩3,112 | ₩3,245 | -0.82% | 47만 |
|---|
| 2026.01.29 | ₩3,419 | ₩3,633 | ₩3,259 | ₩3,352 | -1.95% | 53.3만 |
|---|
| 2026.01.28 | ₩3,940 | ₩4,007 | ₩3,406 | ₩3,419 | -13.22% | 53.6만 |
|---|
| 2026.01.27 | ₩3,753 | ₩3,966 | ₩3,686 | ₩3,913 | +4.27% | 42만 |
|---|
| 2026.01.26 | ₩3,860 | ₩3,953 | ₩3,539 | ₩3,739 | -3.11% | 84.3만 |
|---|
| 2026.01.23 | ₩4,394 | ₩4,394 | ₩3,860 | ₩3,926 | -10.64% | 91.6만 |
|---|
| 2026.01.22 | ₩3,940 | ₩4,340 | ₩3,846 | ₩4,340 | +10.17% | 105.3만 |
|---|
| 2026.01.21 | ₩3,846 | ₩4,100 | ₩3,739 | ₩3,940 | +2.43% | 81.5만 |
|---|
| 2026.01.20 | ₩3,806 | ₩4,047 | ₩3,779 | ₩3,833 | +0.70% | 78.6만 |
|---|
| 2026.01.16 | ₩4,220 | ₩4,340 | ₩3,917 | ₩3,953 | -6.33% | 120.1만 |
|---|
| 2026.01.15 | ₩4,674 | ₩4,741 | ₩4,214 | ₩4,220 | -9.71% | 139.4만 |
|---|
| 2026.01.14 | ₩4,621 | ₩4,754 | ₩4,461 | ₩4,688 | +1.45% | 109.9만 |
|---|
| 2026.01.13 | ₩4,501 | ₩4,821 | ₩4,447 | ₩4,648 | +3.26% | 165.2만 |
|---|
| 2026.01.12 | ₩5,142 | ₩5,275 | ₩4,153 | ₩4,661 | -9.35% | 646.8만 |
|---|
| 2026.01.09 | ₩4,180 | ₩5,082 | ₩4,087 | ₩4,995 | +19.49% | 1239.7만 |
|---|
| 2026.01.08 | ₩3,219 | ₩4,087 | ₩3,169 | ₩3,793 | +17.84% | 711.5만 |
|---|
| 2026.01.07 | ₩2,431 | ₩3,312 | ₩2,297 | ₩3,232 | +32.97% | 467.4만 |
|---|
| 2026.01.06 | ₩1,830 | ₩2,711 | ₩1,830 | ₩2,377 | +29.93% | 915.2만 |
|---|
| 2026.01.05 | ₩1,830 | ₩1,855 | ₩1,776 | ₩1,830 | 0.00% | 36.9만 |
|---|
| 2026.01.02 | ₩1,803 | ₩1,830 | ₩1,763 | ₩1,830 | +1.48% | 47.4만 |
|---|
| 2025.12.31 | ₩1,750 | ₩1,810 | ₩1,750 | ₩1,803 | +3.05% | 60.6만 |
|---|
| 2025.12.30 | ₩1,792 | ₩1,803 | ₩1,763 | ₩1,776 | -0.89% | 57.4만 |
|---|
| 2025.12.29 | ₩1,830 | ₩1,830 | ₩1,790 | ₩1,816 | -0.73% | 51.8만 |
|---|
| 2025.12.26 | ₩1,843 | ₩1,843 | ₩1,763 | ₩1,816 | -1.45% | 55.7만 |
|---|
| 2025.12.24 | ₩1,796 | ₩1,856 | ₩1,790 | ₩1,843 | +2.60% | 30.4만 |
|---|
| 2025.12.23 | ₩1,883 | ₩1,883 | ₩1,776 | ₩1,803 | -4.26% | 59.7만 |
|---|
| 2025.12.22 | ₩1,870 | ₩1,923 | ₩1,870 | ₩1,870 | 0.00% | 53.4만 |
|---|
| 2025.12.19 | ₩1,883 | ₩1,950 | ₩1,830 | ₩1,870 | -0.71% | 77만 |
|---|
| 2025.12.18 | ₩1,790 | ₩1,896 | ₩1,776 | ₩1,896 | +5.97% | 461.1만 |
|---|
| 2025.12.17 | ₩1,830 | ₩1,850 | ₩1,776 | ₩1,790 | -2.19% | 95.1만 |
|---|
| 2025.12.16 | ₩1,843 | ₩1,936 | ₩1,790 | ₩1,843 | 0.00% | 122만 |
|---|
| 2025.12.15 | ₩1,896 | ₩1,916 | ₩1,810 | ₩1,870 | -1.41% | 64.5만 |
|---|
| 2025.12.12 | ₩1,923 | ₩1,977 | ₩1,870 | ₩1,870 | -2.78% | 36.6만 |
|---|
| 2025.12.11 | ₩1,910 | ₩1,936 | ₩1,896 | ₩1,936 | +1.40% | 24.2만 |
|---|
| 2025.12.10 | ₩1,856 | ₩1,923 | ₩1,830 | ₩1,896 | +2.16% | 35.5만 |
|---|
| 2025.12.09 | ₩1,856 | ₩1,923 | ₩1,830 | ₩1,843 | -0.72% | 33.3만 |
|---|
| 2025.12.08 | ₩1,870 | ₩1,936 | ₩1,790 | ₩1,883 | +0.71% | 110.9만 |
|---|
| 2025.12.05 | ₩1,883 | ₩1,895 | ₩1,856 | ₩1,856 | -1.42% | 39.3만 |
|---|
| 2025.12.04 | ₩1,816 | ₩1,883 | ₩1,816 | ₩1,870 | +2.94% | 63.3만 |
|---|
| 2025.12.03 | ₩1,803 | ₩1,843 | ₩1,755 | ₩1,843 | +2.22% | 47.4만 |
|---|
| 2025.12.02 | ₩1,803 | ₩1,828 | ₩1,750 | ₩1,790 | -0.74% | 58.8만 |
|---|
| 2025.12.01 | ₩1,883 | ₩1,896 | ₩1,810 | ₩1,830 | -2.84% | 36.4만 |
|---|
| 2025.11.28 | ₩1,923 | ₩1,950 | ₩1,896 | ₩1,910 | -0.69% | 28.9만 |
|---|
| 2025.11.26 | ₩1,896 | ₩1,950 | ₩1,896 | ₩1,923 | +1.41% | 39.8만 |
|---|
| 2025.11.25 | ₩1,830 | ₩1,923 | ₩1,830 | ₩1,923 | +5.11% | 38.8만 |
|---|
| 2025.11.24 | ₩1,790 | ₩1,870 | ₩1,778 | ₩1,856 | +3.73% | 58.2만 |
|---|
| 2025.11.21 | ₩1,736 | ₩1,803 | ₩1,709 | ₩1,790 | +3.08% | 38.9만 |
|---|
| 2025.11.20 | ₩1,816 | ₩1,856 | ₩1,709 | ₩1,736 | -4.41% | 61만 |
|---|
| 2025.11.19 | ₩1,816 | ₩1,830 | ₩1,776 | ₩1,776 | -2.21% | 36만 |
|---|
| 2025.11.18 | ₩1,776 | ₩1,883 | ₩1,736 | ₩1,816 | +2.26% | 46.5만 |
|---|
| 2025.11.17 | ₩1,776 | ₩1,903 | ₩1,763 | ₩1,763 | -0.75% | 111.1만 |
|---|
| 2025.11.14 | ₩1,736 | ₩1,816 | ₩1,712 | ₩1,776 | +2.31% | 43.5만 |
|---|
| 2025.11.13 | ₩1,803 | ₩1,830 | ₩1,750 | ₩1,763 | -2.22% | 49.8만 |
|---|
| 2025.11.12 | ₩1,843 | ₩1,843 | ₩1,763 | ₩1,790 | -2.90% | 72.7만 |
|---|
| 2025.11.11 | ₩1,669 | ₩1,883 | ₩1,669 | ₩1,870 | +12.00% | 86.1만 |
|---|
| 2025.11.10 | ₩1,750 | ₩1,796 | ₩1,723 | ₩1,763 | +0.76% | 37.8만 |
|---|
| 2025.11.07 | ₩1,709 | ₩1,763 | ₩1,619 | ₩1,709 | 0.00% | 107.6만 |
|---|
| 2025.11.06 | ₩1,776 | ₩1,823 | ₩1,696 | ₩1,736 | -2.26% | 101.7만 |
|---|
| 2025.11.05 | ₩1,763 | ₩1,836 | ₩1,729 | ₩1,790 | +1.52% | 40.8만 |
|---|
| 2025.11.04 | ₩1,870 | ₩1,910 | ₩1,743 | ₩1,763 | -5.71% | 105.3만 |
|---|
| 2025.11.03 | ₩1,990 | ₩2,057 | ₩1,910 | ₩1,923 | -3.36% | 63.1만 |
|---|
| 2025.10.31 | ₩1,950 | ₩2,017 | ₩1,936 | ₩2,003 | +2.74% | 42.8만 |
|---|
| 2025.10.30 | ₩2,017 | ₩2,110 | ₩1,977 | ₩1,983 | -1.66% | 89.3만 |
|---|
| 2025.10.29 | ₩2,257 | ₩2,257 | ₩2,003 | ₩2,043 | -9.47% | 178.2만 |
|---|
| 2025.10.28 | ₩2,297 | ₩2,364 | ₩2,250 | ₩2,284 | -0.58% | 40.8만 |
|---|
| 2025.10.27 | ₩2,310 | ₩2,424 | ₩2,230 | ₩2,297 | -0.58% | 42.6만 |
|---|
| 2025.10.24 | ₩2,244 | ₩2,304 | ₩2,190 | ₩2,284 | +1.79% | 48.4만 |
|---|
| 2025.10.23 | ₩2,164 | ₩2,204 | ₩2,150 | ₩2,190 | +1.23% | 40만 |
|---|
| 2025.10.22 | ₩2,137 | ₩2,204 | ₩2,070 | ₩2,177 | +1.87% | 69.4만 |
|---|
| 2025.10.21 | ₩2,090 | ₩2,230 | ₩2,043 | ₩2,190 | +4.79% | 90.6만 |
|---|
| 2025.10.20 | ₩2,030 | ₩2,110 | ₩2,006 | ₩2,070 | +1.97% | 53.7만 |
|---|
| 2025.10.17 | ₩2,057 | ₩2,097 | ₩1,990 | ₩1,990 | -3.25% | 80만 |
|---|
| 2025.10.16 | ₩2,164 | ₩2,257 | ₩2,043 | ₩2,083 | -3.70% | 83.2만 |
|---|
| 2025.10.15 | ₩2,083 | ₩2,204 | ₩2,057 | ₩2,123 | +1.92% | 143.7만 |
|---|
| 2025.10.14 | ₩2,137 | ₩2,177 | ₩2,043 | ₩2,057 | -3.75% | 101.6만 |
|---|
| 2025.10.13 | ₩2,270 | ₩2,290 | ₩2,150 | ₩2,164 | -4.71% | 44만 |
|---|
| 2025.10.10 | ₩2,456 | ₩2,457 | ₩2,230 | ₩2,244 | -8.65% | 65.6만 |
|---|