시장 데이터를 불러오는 중
전체 종목
정업 바이오테크놀로지 홀딩 과거 주가
Zhengye Biotechnology Holding Limited - Class A Ordinary Shares · ZYBT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zhengye Biotechnology Holding Limited - Class A Ordinary Shares · ZYBT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,595 | ₩3,873 | ₩1,504 | ₩2,318 | +45.38% | 2972.2만 |
| 2026.10.08 | ₩1,514 | ₩1,565 | ₩1,501 | ₩1,541 | +1.77% | 1만 |
| 2026.10.07 | ₩1,461 | ₩1,581 | ₩1,461 | ₩1,554 | +6.42% | 3.2만 |
| 2026.10.06 | ₩1,487 | ₩1,608 | ₩1,487 | ₩1,487 | 0.00% | 4.4만 |
| 2026.10.05 | ₩1,648 | ₩1,702 | ₩1,581 | ₩1,595 | -3.25% | 1.5만 |
| 2026.10.02 | ₩1,688 | ₩1,688 | ₩1,608 | ₩1,662 | -1.59% | 1.6만 |
| 2026.10.01 | ₩1,608 | ₩1,726 | ₩1,608 | ₩1,688 | +5.00% | 1.4만 |
| 2026.09.30 | ₩1,688 | ₩1,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,608 |
| -4.76% |
| 1.4만 |
| 2026.09.29 | ₩1,729 | ₩1,836 | ₩1,662 | ₩1,662 | -3.88% | 2.1만 |
|---|
| 2026.09.28 | ₩1,755 | ₩1,836 | ₩1,688 | ₩1,742 | -0.76% | 1만 |
|---|
| 2026.09.25 | ₩1,729 | ₩1,809 | ₩1,688 | ₩1,749 | +1.16% | 1.9만 |
|---|
| 2026.09.24 | ₩1,743 | ₩1,836 | ₩1,742 | ₩1,755 | +0.69% | 8.8천 |
|---|
| 2026.09.23 | ₩1,715 | ₩1,849 | ₩1,715 | ₩1,836 | +7.03% | 2.8만 |
|---|
| 2026.09.22 | ₩1,809 | ₩1,809 | ₩1,688 | ₩1,715 | -5.19% | 2.4만 |
|---|
| 2026.09.21 | ₩1,793 | ₩1,849 | ₩1,793 | ₩1,809 | +0.90% | 1.8만 |
|---|
| 2026.09.18 | ₩1,809 | ₩1,863 | ₩1,809 | ₩1,836 | +1.48% | 2.1만 |
|---|
| 2026.09.17 | ₩1,782 | ₩1,849 | ₩1,773 | ₩1,836 | +3.01% | 3.5만 |
|---|
| 2026.09.16 | ₩1,822 | ₩1,903 | ₩1,822 | ₩1,836 | +0.74% | 2.5만 |
|---|
| 2026.09.15 | ₩1,889 | ₩1,889 | ₩1,822 | ₩1,849 | -2.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,077 | ₩2,077 | ₩1,876 | ₩1,903 | -8.39% | 5.5만 |
|---|
| 2026.09.11 | ₩2,077 | ₩2,171 | ₩2,077 | ₩2,077 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩2,077 | ₩2,178 | ₩2,077 | ₩2,131 | +2.58% | 4.6만 |
|---|
| 2026.09.09 | ₩2,090 | ₩2,198 | ₩2,090 | ₩2,104 | +0.64% | 3.7만 |
|---|
| 2026.09.08 | ₩2,144 | ₩2,157 | ₩2,090 | ₩2,117 | -1.25% | 3만 |
|---|
| 2026.09.04 | ₩2,224 | ₩2,291 | ₩2,144 | ₩2,157 | -3.01% | 3.4만 |
|---|
| 2026.09.03 | ₩2,211 | ₩2,251 | ₩2,104 | ₩2,184 | -1.21% | 2.4만 |
|---|
| 2026.09.02 | ₩2,104 | ₩2,251 | ₩2,104 | ₩2,184 | +3.82% | 5.5만 |
|---|
| 2026.09.01 | ₩2,332 | ₩2,399 | ₩2,184 | ₩2,211 | -5.17% | 3.3만 |
|---|
| 2026.08.31 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,318 | +1.76% | 3만 |
|---|
| 2026.08.28 | ₩2,425 | ₩2,425 | ₩2,224 | ₩2,318 | -4.42% | 3.7만 |
|---|
| 2026.08.27 | ₩2,412 | ₩2,467 | ₩2,345 | ₩2,358 | -2.22% | 4.6만 |
|---|
| 2026.08.26 | ₩2,479 | ₩2,546 | ₩2,439 | ₩2,452 | -1.08% | 3.3만 |
|---|
| 2026.08.25 | ₩2,559 | ₩2,693 | ₩2,492 | ₩2,533 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,827 | ₩2,479 | ₩2,613 | -2.50% | 14.7만 |
|---|
| 2026.08.21 | ₩2,479 | ₩2,948 | ₩2,479 | ₩2,734 | +10.27% | 27.7만 |
|---|
| 2026.08.20 | ₩2,425 | ₩2,613 | ₩2,372 | ₩2,533 | +4.42% | 20만 |
|---|
| 2026.08.19 | ₩2,104 | ₩2,888 | ₩2,064 | ₩2,479 | +17.83% | 166.2만 |
|---|
| 2026.08.18 | ₩2,037 | ₩2,183 | ₩2,010 | ₩2,050 | +0.66% | 13만 |
|---|
| 2026.08.17 | ₩2,104 | ₩2,117 | ₩2,023 | ₩2,037 | -3.18% | 11.4만 |
|---|
| 2026.08.14 | ₩1,997 | ₩2,207 | ₩1,997 | ₩2,090 | +4.70% | 17.7만 |
|---|
| 2026.08.13 | ₩2,037 | ₩2,144 | ₩1,997 | ₩2,050 | +0.66% | 16.2만 |
|---|
| 2026.08.12 | ₩2,131 | ₩2,206 | ₩2,037 | ₩2,077 | -2.52% | 16.6만 |
|---|
| 2026.08.11 | ₩2,318 | ₩2,399 | ₩2,144 | ₩2,157 | -6.94% | 26.9만 |
|---|
| 2026.08.10 | ₩2,425 | ₩2,667 | ₩2,372 | ₩2,412 | -0.55% | 45.8만 |
|---|
| 2026.08.07 | ₩3,189 | ₩4,811 | ₩2,224 | ₩2,533 | -20.59% | 1314.4만 |
|---|
| 2026.08.06 | ₩2,787 | ₩3,069 | ₩2,358 | ₩2,801 | +0.48% | 342.9만 |
|---|
| 2026.08.05 | ₩1,688 | ₩5,749 | ₩1,688 | ₩3,162 | +87.30% | 7160.5만 |
|---|
| 2026.08.04 | ₩1,662 | ₩1,769 | ₩1,635 | ₩1,715 | +3.23% | 10.5만 |
|---|
| 2026.08.03 | ₩1,742 | ₩1,822 | ₩1,632 | ₩1,782 | +2.31% | 11.2만 |
|---|
| 2026.07.31 | ₩1,769 | ₩1,916 | ₩1,608 | ₩1,782 | +0.76% | 17.6만 |
|---|
| 2026.07.30 | ₩1,595 | ₩1,943 | ₩1,487 | ₩1,822 | +14.29% | 35.3만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,729 | ₩1,568 | ₩1,648 | -1.60% | 31.1만 |
|---|
| 2026.07.28 | ₩1,956 | ₩1,956 | ₩1,755 | ₩1,782 | -8.90% | 31.6만 |
|---|
| 2026.07.27 | ₩2,178 | ₩2,178 | ₩1,796 | ₩2,050 | -5.85% | 78.8만 |
|---|
| 2026.07.24 | ₩2,332 | ₩2,546 | ₩2,198 | ₩2,318 | -0.57% | 164.8만 |
|---|
| 2026.07.23 | ₩2,358 | ₩2,774 | ₩2,090 | ₩2,412 | +2.27% | 1557.3만 |
|---|
| 2026.07.22 | ₩3,042 | ₩3,069 | ₩1,755 | ₩1,849 | -39.21% | 1054.6만 |
|---|
| 2026.07.21 | ₩5,762 | ₩5,896 | ₩2,894 | ₩3,819 | -33.72% | 3788.5만 |
|---|
| 2026.07.20 | ₩1,702 | ₩10,734 | ₩1,595 | ₩10,734 | +530.71% | 1.7억 |
|---|
| 2026.07.17 | ₩949 | ₩1,012 | ₩935 | ₩935 | -1.41% | 2.3천 |
|---|
| 2026.07.16 | ₩1,012 | ₩1,012 | ₩1,008 | ₩1,012 | 0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩1,063 | ₩1,099 | ₩992 | ₩1,004 | -5.55% | 5.9천 |
|---|
| 2026.07.14 | ₩941 | ₩985 | ₩938 | ₩953 | +1.28% | 2만 |
|---|
| 2026.07.13 | ₩1,005 | ₩1,099 | ₩935 | ₩945 | -6.00% | 8.2천 |
|---|
| 2026.07.10 | ₩1,097 | ₩1,099 | ₩1,045 | ₩1,045 | -4.76% | 5.8천 |
|---|
| 2026.07.09 | ₩1,018 | ₩1,099 | ₩978 | ₩1,034 | +1.58% | 2.5만 |
|---|
| 2026.07.08 | ₩1,032 | ₩1,059 | ₩977 | ₩1,033 | +0.13% | 2.4만 |
|---|
| 2026.07.07 | ₩933 | ₩1,030 | ₩911 | ₩1,029 | +10.34% | 9.3만 |
|---|
| 2026.07.06 | ₩930 | ₩938 | ₩847 | ₩933 | +0.29% | 79.9만 |
|---|
| 2026.07.02 | ₩905 | ₩905 | ₩825 | ₩866 | -4.30% | 2.1만 |
|---|
| 2026.07.01 | ₩978 | ₩978 | ₩871 | ₩907 | -7.26% | 7.1천 |
|---|
| 2026.06.30 | ₩938 | ₩938 | ₩876 | ₩907 | -3.29% | 4.4천 |
|---|
| 2026.06.29 | ₩961 | ₩965 | ₩854 | ₩927 | -3.49% | 7.2천 |
|---|
| 2026.06.26 | ₩1,001 | ₩1,001 | ₩947 | ₩955 | -4.55% | 1.6만 |
|---|
| 2026.06.25 | ₩1,005 | ₩1,085 | ₩1,005 | ₩1,020 | +1.47% | 2.9만 |
|---|
| 2026.06.24 | ₩1,071 | ₩1,139 | ₩978 | ₩1,034 | -3.38% | 2.5만 |
|---|
| 2026.06.23 | ₩965 | ₩1,097 | ₩965 | ₩1,048 | +8.61% | 4.5만 |
|---|
| 2026.06.22 | ₩1,005 | ₩1,005 | ₩935 | ₩961 | -4.40% | 2.7만 |
|---|
| 2026.06.18 | ₩1,018 | ₩1,025 | ₩992 | ₩1,005 | -1.32% | 8.3천 |
|---|
| 2026.06.17 | ₩1,085 | ₩1,126 | ₩1,028 | ₩1,039 | -4.32% | 2.1만 |
|---|
| 2026.06.16 | ₩1,072 | ₩1,152 | ₩1,048 | ₩1,130 | +5.37% | 3.2만 |
|---|
| 2026.06.15 | ₩1,025 | ₩1,099 | ₩980 | ₩1,079 | +5.23% | 7.3만 |
|---|
| 2026.06.12 | ₩1,126 | ₩1,139 | ₩1,099 | ₩1,112 | -1.19% | 270.3만 |
|---|
| 2026.06.11 | ₩1,136 | ₩1,206 | ₩1,112 | ₩1,206 | +6.13% | 3.5만 |
|---|
| 2026.06.10 | ₩1,206 | ₩1,286 | ₩1,206 | ₩1,206 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩1,085 | ₩1,194 | ₩1,072 | ₩1,194 | +10.00% | 7.3만 |
|---|
| 2026.06.08 | ₩1,114 | ₩1,158 | ₩1,114 | ₩1,158 | +3.97% | 57.8만 |
|---|
| 2026.06.05 | ₩1,103 | ₩1,126 | ₩1,103 | ₩1,114 | +0.97% | 7.7천 |
|---|
| 2026.06.04 | ₩1,055 | ₩1,126 | ₩1,045 | ₩1,112 | +5.46% | 4.2천 |
|---|
| 2026.06.03 | ₩1,059 | ₩1,096 | ₩1,052 | ₩1,073 | +1.39% | 5.7천 |
|---|
| 2026.06.02 | ₩1,075 | ₩1,179 | ₩1,052 | ₩1,059 | -1.50% | 1.2만 |
|---|
| 2026.06.01 | ₩1,152 | ₩1,152 | ₩1,045 | ₩1,138 | -1.28% | 8.9천 |
|---|
| 2026.05.29 | ₩1,151 | ₩1,166 | ₩1,126 | ₩1,139 | -1.05% | 6.2천 |
|---|
| 2026.05.28 | ₩1,085 | ₩1,106 | ₩1,085 | ₩1,085 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩1,132 | ₩1,162 | ₩1,099 | ₩1,162 | +2.60% | 1.8천 |
|---|
| 2026.05.26 | ₩1,085 | ₩1,166 | ₩1,085 | ₩1,152 | +6.17% | 2.7천 |
|---|
| 2026.05.22 | ₩1,126 | ₩1,179 | ₩1,085 | ₩1,164 | +3.45% | 9.2천 |
|---|
| 2026.05.21 | ₩1,159 | ₩1,191 | ₩1,126 | ₩1,162 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩1,120 | ₩1,191 | ₩1,120 | ₩1,190 | +6.22% | 5.6천 |
|---|
| 2026.05.19 | ₩1,233 | ₩1,233 | ₩1,139 | ₩1,167 | -5.33% | 1.1만 |
|---|
| 2026.05.18 | ₩1,269 | ₩1,269 | ₩1,237 | ₩1,237 | -2.53% | 1.5천 |
|---|
| 2026.05.15 | ₩1,246 | ₩1,319 | ₩1,234 | ₩1,276 | +2.37% | 4.4천 |
|---|
| 2026.05.14 | ₩1,268 | ₩1,300 | ₩1,234 | ₩1,273 | +0.42% | 1.8만 |
|---|
| 2026.05.13 | ₩1,327 | ₩1,332 | ₩1,246 | ₩1,285 | -3.13% | 1.7만 |
|---|
| 2026.05.12 | ₩1,273 | ₩1,353 | ₩1,233 | ₩1,353 | +6.32% | 1.5만 |
|---|
| 2026.05.11 | ₩1,219 | ₩1,345 | ₩1,166 | ₩1,336 | +9.56% | 43.2만 |
|---|
| 2026.05.08 | ₩1,311 | ₩1,311 | ₩1,260 | ₩1,273 | -2.86% | 6.2천 |
|---|
| 2026.05.07 | ₩1,353 | ₩1,353 | ₩1,233 | ₩1,311 | -3.17% | 3만 |
|---|
| 2026.05.06 | ₩1,272 | ₩1,742 | ₩1,167 | ₩1,320 | +3.79% | 60.5만 |
|---|
| 2026.05.05 | ₩1,282 | ₩1,300 | ₩1,166 | ₩1,166 | -9.09% | 1.6만 |
|---|
| 2026.05.04 | ₩1,099 | ₩1,340 | ₩1,099 | ₩1,333 | +21.34% | 4.6만 |
|---|
| 2026.05.01 | ₩1,139 | ₩1,233 | ₩1,072 | ₩1,233 | +8.24% | 7.1천 |
|---|
| 2026.04.30 | ₩1,139 | ₩1,265 | ₩1,112 | ₩1,233 | +8.24% | 6.2만 |
|---|
| 2026.04.29 | ₩1,233 | ₩1,233 | ₩1,166 | ₩1,166 | -5.43% | 1.7만 |
|---|
| 2026.04.28 | ₩1,194 | ₩1,237 | ₩1,186 | ₩1,237 | +3.59% | 5.3천 |
|---|
| 2026.04.27 | ₩1,206 | ₩1,313 | ₩1,179 | ₩1,181 | -2.11% | 2.5만 |
|---|
| 2026.04.24 | ₩1,313 | ₩1,313 | ₩1,206 | ₩1,233 | -6.12% | 7.4천 |
|---|
| 2026.04.23 | ₩1,277 | ₩1,277 | ₩1,233 | ₩1,233 | -3.46% | 2.1천 |
|---|
| 2026.04.22 | ₩1,313 | ₩1,313 | ₩1,233 | ₩1,233 | -6.12% | 1.2만 |
|---|
| 2026.04.21 | ₩1,307 | ₩1,407 | ₩1,233 | ₩1,234 | -5.54% | 1.1만 |
|---|
| 2026.04.20 | ₩1,380 | ₩1,407 | ₩1,045 | ₩1,273 | -7.77% | 6.8만 |
|---|
| 2026.04.17 | ₩1,286 | ₩1,410 | ₩1,286 | ₩1,328 | +3.23% | 9천 |
|---|
| 2026.04.16 | ₩1,367 | ₩1,420 | ₩1,313 | ₩1,380 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩1,514 | ₩1,554 | ₩1,434 | ₩1,487 | -1.77% | 2.2만 |
|---|
| 2026.04.14 | ₩1,581 | ₩1,592 | ₩1,461 | ₩1,514 | -4.24% | 1.8만 |
|---|
| 2026.04.13 | ₩1,394 | ₩1,863 | ₩1,311 | ₩1,608 | +15.38% | 8.5만 |
|---|
| 2026.04.10 | ₩1,327 | ₩1,420 | ₩1,300 | ₩1,420 | +7.07% | 5.3만 |
|---|
| 2026.04.09 | ₩1,205 | ₩1,327 | ₩1,205 | ₩1,327 | +10.12% | 9.5천 |
|---|
| 2026.04.08 | ₩1,187 | ₩1,313 | ₩1,170 | ₩1,281 | +7.90% | 3만 |
|---|
| 2026.04.07 | ₩1,139 | ₩1,229 | ₩1,139 | ₩1,229 | +7.88% | 9.2천 |
|---|
| 2026.04.06 | ₩1,179 | ₩1,244 | ₩1,150 | ₩1,193 | +1.14% | 1.1만 |
|---|
| 2026.04.02 | ₩1,139 | ₩1,186 | ₩1,139 | ₩1,178 | +3.41% | 1.9만 |
|---|
| 2026.04.01 | ₩1,235 | ₩1,235 | ₩1,087 | ₩1,215 | -1.63% | 1.3만 |
|---|
| 2026.03.31 | ₩1,166 | ₩1,253 | ₩1,119 | ₩1,253 | +7.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,166 | ₩1,166 | ₩1,045 | ₩1,139 | -2.30% | 1.6만 |
|---|
| 2026.03.27 | ₩1,080 | ₩1,166 | ₩1,032 | ₩1,130 | +4.59% | 5.4만 |
|---|
| 2026.03.26 | ₩1,018 | ₩1,273 | ₩984 | ₩1,134 | +11.32% | 9.4만 |
|---|
| 2026.03.25 | ₩1,111 | ₩1,178 | ₩1,059 | ₩1,178 | +6.03% | 10.2만 |
|---|
| 2026.03.24 | ₩1,340 | ₩1,353 | ₩1,045 | ₩1,166 | -13.00% | 29.4만 |
|---|
| 2026.03.23 | ₩1,189 | ₩1,400 | ₩1,055 | ₩1,340 | +12.74% | 1105.6만 |
|---|
| 2026.03.20 | ₩1,581 | ₩1,595 | ₩951 | ₩951 | -39.83% | 14.1만 |
|---|
| 2026.03.19 | ₩1,189 | ₩1,608 | ₩1,181 | ₩1,461 | +22.89% | 12.6만 |
|---|
| 2026.03.18 | ₩962 | ₩1,407 | ₩951 | ₩1,313 | +36.49% | 35.6만 |
|---|
| 2026.03.17 | ₩1,064 | ₩1,085 | ₩951 | ₩965 | -9.32% | 1.3만 |
|---|
| 2026.03.16 | ₩1,072 | ₩1,072 | ₩911 | ₩1,025 | -4.38% | 7.9천 |
|---|
| 2026.03.13 | ₩1,069 | ₩1,084 | ₩1,051 | ₩1,051 | -1.75% | 1.3천 |
|---|
| 2026.03.12 | ₩1,005 | ₩1,091 | ₩1,005 | ₩1,034 | +2.93% | 4.3천 |
|---|
| 2026.03.11 | ₩1,059 | ₩1,072 | ₩1,022 | ₩1,022 | -3.42% | 2.6천 |
|---|
| 2026.03.10 | ₩1,039 | ₩1,091 | ₩981 | ₩1,047 | +0.77% | 2.3만 |
|---|
| 2026.03.09 | ₩1,018 | ₩1,083 | ₩992 | ₩1,005 | -1.32% | 1.3만 |
|---|
| 2026.03.06 | ₩980 | ₩1,072 | ₩965 | ₩1,005 | +2.60% | 2.8천 |
|---|
| 2026.03.05 | ₩1,097 | ₩1,097 | ₩1,026 | ₩1,045 | -4.76% | 1.9천 |
|---|
| 2026.03.04 | ₩1,021 | ₩1,167 | ₩1,004 | ₩1,084 | +6.17% | 1.5만 |
|---|
| 2026.03.03 | ₩992 | ₩1,032 | ₩938 | ₩1,032 | +4.05% | 3.7천 |
|---|
| 2026.03.02 | ₩1,072 | ₩1,072 | ₩976 | ₩1,032 | -3.75% | 1.9만 |
|---|
| 2026.02.27 | ₩1,104 | ₩1,127 | ₩1,072 | ₩1,072 | -2.91% | 6.9천 |
|---|
| 2026.02.26 | ₩1,045 | ₩1,166 | ₩1,045 | ₩1,085 | +3.85% | 1.1만 |
|---|
| 2026.02.25 | ₩1,032 | ₩1,313 | ₩1,032 | ₩1,190 | +15.32% | 5.3만 |
|---|
| 2026.02.24 | ₩1,108 | ₩1,111 | ₩1,059 | ₩1,079 | -2.66% | 9.5천 |
|---|
| 2026.02.23 | ₩1,206 | ₩1,269 | ₩1,099 | ₩1,151 | -4.56% | 5.9천 |
|---|
| 2026.02.20 | ₩1,163 | ₩1,219 | ₩1,139 | ₩1,179 | +1.38% | 9.5천 |
|---|
| 2026.02.19 | ₩1,179 | ₩1,273 | ₩1,146 | ₩1,206 | +2.27% | 1.6만 |
|---|
| 2026.02.18 | ₩1,166 | ₩1,308 | ₩1,166 | ₩1,297 | +11.26% | 5.2천 |
|---|
| 2026.02.17 | ₩1,233 | ₩1,420 | ₩1,045 | ₩1,233 | 0.00% | 6천 |
|---|
| 2026.02.13 | ₩1,461 | ₩1,461 | ₩1,233 | ₩1,289 | -11.74% | 1.4만 |
|---|
| 2026.02.12 | ₩1,340 | ₩1,407 | ₩1,273 | ₩1,353 | +1.00% | 6.2천 |
|---|
| 2026.02.11 | ₩1,367 | ₩1,367 | ₩1,273 | ₩1,367 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩1,528 | ₩1,597 | ₩1,333 | ₩1,367 | -10.53% | 3.5만 |
|---|
| 2026.02.09 | ₩1,115 | ₩1,461 | ₩1,029 | ₩1,407 | +26.20% | 10.4만 |
|---|
| 2026.02.06 | ₩1,045 | ₩1,206 | ₩1,045 | ₩1,126 | +7.69% | 1.7만 |
|---|
| 2026.02.05 | ₩1,175 | ₩1,186 | ₩965 | ₩1,005 | -14.48% | 1.3만 |
|---|
| 2026.02.04 | ₩1,233 | ₩1,233 | ₩1,124 | ₩1,126 | -8.70% | 8.7천 |
|---|
| 2026.02.03 | ₩1,353 | ₩1,353 | ₩1,146 | ₩1,174 | -13.27% | 1.7만 |
|---|
| 2026.02.02 | ₩1,233 | ₩1,300 | ₩1,233 | ₩1,260 | +2.17% | 8.4천 |
|---|
| 2026.01.30 | ₩1,301 | ₩1,340 | ₩1,261 | ₩1,311 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩1,294 | ₩1,340 | ₩1,201 | ₩1,261 | -2.59% | 1.3만 |
|---|
| 2026.01.28 | ₩1,343 | ₩1,406 | ₩1,282 | ₩1,340 | -0.20% | 1.2만 |
|---|
| 2026.01.27 | ₩1,380 | ₩1,406 | ₩1,340 | ₩1,367 | -0.97% | 1.4만 |
|---|
| 2026.01.26 | ₩1,396 | ₩1,396 | ₩1,374 | ₩1,380 | -1.15% | 7.2천 |
|---|
| 2026.01.23 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,398 | +0.29% | 5.2천 |
|---|
| 2026.01.22 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,447 | -1.82% | 6.5천 |
|---|
| 2026.01.21 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,461 | +2.83% | 1.3만 |
|---|
| 2026.01.20 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,474 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,474 | -1.79% | 1.4만 |
|---|
| 2026.01.15 | ₩1,501 | ₩1,584 | ₩1,474 | ₩1,487 | -0.89% | 2.6만 |
|---|
| 2026.01.14 | ₩1,501 | ₩1,588 | ₩1,487 | ₩1,501 | 0.00% | 1.6만 |
|---|
| 2026.01.13 | ₩1,556 | ₩1,588 | ₩1,501 | ₩1,501 | -3.53% | 2.7만 |
|---|
| 2026.01.12 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,571 | +1.91% | 9.5천 |
|---|
| 2026.01.09 | ₩1,528 | ₩1,688 | ₩1,528 | ₩1,541 | +0.88% | 3.3만 |
|---|
| 2026.01.08 | ₩1,528 | ₩1,568 | ₩1,514 | ₩1,528 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩1,528 | ₩1,554 | ₩1,501 | ₩1,528 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩1,554 | ₩1,579 | ₩1,501 | ₩1,528 | -1.72% | 1.3만 |
|---|
| 2026.01.05 | ₩1,621 | ₩1,635 | ₩1,528 | ₩1,541 | -4.96% | 2.3만 |
|---|
| 2026.01.02 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,514 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩1,541 | ₩1,595 | ₩1,514 | ₩1,541 | 0.00% | 1만 |
|---|
| 2025.12.30 | ₩1,608 | ₩1,675 | ₩1,487 | ₩1,514 | -5.83% | 5.8만 |
|---|
| 2025.12.29 | ₩2,010 | ₩2,023 | ₩1,608 | ₩1,608 | -20.00% | 4.5만 |
|---|
| 2025.12.26 | ₩2,171 | ₩2,251 | ₩2,050 | ₩2,050 | -5.56% | 1.3만 |
|---|
| 2025.12.24 | ₩2,358 | ₩2,405 | ₩2,224 | ₩2,251 | -4.55% | 8.6천 |
|---|
| 2025.12.23 | ₩2,385 | ₩2,419 | ₩2,372 | ₩2,385 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩2,519 | ₩2,546 | ₩2,358 | ₩2,412 | -4.26% | 9천 |
|---|
| 2025.12.19 | ₩2,470 | ₩2,546 | ₩2,305 | ₩2,479 | +0.38% | 8.1천 |
|---|
| 2025.12.18 | ₩2,238 | ₩2,466 | ₩2,238 | ₩2,466 | +10.18% | 1.7만 |
|---|
| 2025.12.17 | ₩2,613 | ₩2,613 | ₩2,376 | ₩2,399 | -8.21% | 8.7천 |
|---|
| 2025.12.16 | ₩2,613 | ₩2,680 | ₩2,492 | ₩2,492 | -4.62% | 1.3만 |
|---|
| 2025.12.15 | ₩2,626 | ₩2,747 | ₩2,466 | ₩2,586 | -1.53% | 4.3만 |
|---|
| 2025.12.12 | ₩2,720 | ₩2,841 | ₩2,593 | ₩2,693 | -0.99% | 1.2만 |
|---|
| 2025.12.11 | ₩2,707 | ₩2,755 | ₩2,693 | ₩2,720 | +0.50% | 8.6천 |
|---|
| 2025.12.10 | ₩2,787 | ₩2,861 | ₩2,693 | ₩2,707 | -2.88% | 2.1만 |
|---|
| 2025.12.09 | ₩2,988 | ₩2,988 | ₩2,762 | ₩2,841 | -4.93% | 1.8만 |
|---|
| 2025.12.08 | ₩2,854 | ₩2,975 | ₩2,854 | ₩2,881 | +0.94% | 7.5천 |
|---|
| 2025.12.05 | ₩2,908 | ₩3,002 | ₩2,846 | ₩2,874 | -1.15% | 2.9만 |
|---|
| 2025.12.04 | ₩2,948 | ₩3,136 | ₩2,854 | ₩2,948 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩2,881 | ₩2,975 | ₩2,841 | ₩2,894 | +0.47% | 1.1만 |
|---|
| 2025.12.02 | ₩2,827 | ₩2,984 | ₩2,827 | ₩2,894 | +2.37% | 1.7만 |
|---|
| 2025.12.01 | ₩2,854 | ₩3,035 | ₩2,819 | ₩2,881 | +0.94% | 3.3만 |
|---|
| 2025.11.28 | ₩2,801 | ₩2,894 | ₩2,707 | ₩2,801 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩3,162 | ₩3,162 | ₩2,707 | ₩2,881 | -8.90% | 10만 |
|---|
| 2025.11.25 | ₩3,002 | ₩3,256 | ₩2,894 | ₩3,149 | +4.91% | 2.2만 |
|---|
| 2025.11.24 | ₩2,935 | ₩3,095 | ₩2,801 | ₩2,921 | -0.46% | 4.7만 |
|---|
| 2025.11.21 | ₩2,774 | ₩2,948 | ₩2,774 | ₩2,868 | +3.38% | 8.5천 |
|---|
| 2025.11.20 | ₩2,854 | ₩3,042 | ₩2,760 | ₩2,760 | -3.29% | 4.3만 |
|---|
| 2025.11.19 | ₩2,854 | ₩2,975 | ₩2,848 | ₩2,881 | +0.94% | 1.3만 |
|---|
| 2025.11.18 | ₩2,968 | ₩2,968 | ₩2,814 | ₩2,854 | -3.84% | 1.3만 |
|---|
| 2025.11.17 | ₩2,908 | ₩3,000 | ₩2,814 | ₩2,928 | +0.69% | 1.1만 |
|---|
| 2025.11.14 | ₩2,787 | ₩3,069 | ₩2,727 | ₩2,948 | +5.77% | 1.2만 |
|---|
| 2025.11.13 | ₩2,874 | ₩2,953 | ₩2,760 | ₩2,881 | +0.23% | 1.6만 |
|---|
| 2025.11.12 | ₩2,868 | ₩2,948 | ₩2,787 | ₩2,894 | +0.93% | 3.4만 |
|---|
| 2025.11.11 | ₩2,720 | ₩2,894 | ₩2,667 | ₩2,841 | +4.43% | 2.9만 |
|---|
| 2025.11.10 | ₩2,760 | ₩3,081 | ₩2,693 | ₩2,774 | +0.49% | 5.4만 |
|---|
| 2025.11.07 | ₩2,801 | ₩2,921 | ₩2,720 | ₩2,747 | -1.91% | 2.3만 |
|---|
| 2025.11.06 | ₩2,854 | ₩2,921 | ₩2,720 | ₩2,841 | -0.47% | 3.3만 |
|---|
| 2025.11.05 | ₩2,948 | ₩3,095 | ₩2,841 | ₩2,854 | -3.18% | 2.2만 |
|---|
| 2025.11.04 | ₩3,183 | ₩3,229 | ₩2,881 | ₩2,975 | -6.53% | 3.3만 |
|---|
| 2025.11.03 | ₩3,350 | ₩3,363 | ₩3,122 | ₩3,203 | -4.40% | 2.8만 |
|---|
| 2025.10.31 | ₩3,095 | ₩3,296 | ₩3,075 | ₩3,296 | +6.49% | 2.8만 |
|---|
| 2025.10.30 | ₩3,229 | ₩3,337 | ₩3,042 | ₩3,149 | -2.49% | 5.1만 |
|---|
| 2025.10.29 | ₩2,961 | ₩3,417 | ₩2,827 | ₩3,296 | +11.31% | 11만 |
|---|
| 2025.10.28 | ₩3,136 | ₩3,236 | ₩2,827 | ₩2,921 | -6.84% | 5.6만 |
|---|
| 2025.10.27 | ₩3,270 | ₩3,323 | ₩2,988 | ₩3,109 | -4.92% | 5.1만 |
|---|
| 2025.10.24 | ₩3,296 | ₩3,417 | ₩3,216 | ₩3,270 | -0.81% | 4.4만 |
|---|
| 2025.10.23 | ₩3,176 | ₩3,448 | ₩3,122 | ₩3,377 | +6.33% | 3.3만 |
|---|
| 2025.10.22 | ₩3,337 | ₩3,390 | ₩3,108 | ₩3,162 | -5.22% | 6.9만 |
|---|
| 2025.10.21 | ₩3,457 | ₩3,571 | ₩3,216 | ₩3,363 | -2.71% | 7.9만 |
|---|
| 2025.10.20 | ₩3,497 | ₩3,672 | ₩3,430 | ₩3,538 | +1.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,404 | ₩3,591 | ₩3,363 | ₩3,564 | +4.72% | 6.7만 |
|---|
| 2025.10.16 | ₩3,886 | ₩3,920 | ₩3,409 | ₩3,430 | -11.72% | 10.5만 |
|---|
| 2025.10.15 | ₩3,819 | ₩4,167 | ₩3,752 | ₩3,819 | 0.00% | 12만 |
|---|
| 2025.10.14 | ₩3,752 | ₩4,020 | ₩3,564 | ₩3,873 | +3.21% | 13.3만 |
|---|
| 2025.10.13 | ₩3,631 | ₩3,940 | ₩3,631 | ₩3,832 | +5.54% | 15.2만 |
|---|
| 2025.10.10 | ₩3,819 | ₩4,107 | ₩3,645 | ₩3,672 | -3.86% | 21.8만 |
|---|