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 | ₩1,590 | ₩3,860 | ₩1,499 | ₩2,311 | +45.38% | 2972.2만 |
| 2026.10.08 | ₩1,509 | ₩1,560 | ₩1,496 | ₩1,536 | +1.77% | 1만 |
| 2026.10.07 | ₩1,456 | ₩1,576 | ₩1,456 | ₩1,550 | +6.42% | 3.2만 |
| 2026.10.06 | ₩1,483 | ₩1,603 | ₩1,483 | ₩1,483 | 0.00% | 4.4만 |
| 2026.10.05 | ₩1,643 | ₩1,696 | ₩1,576 | ₩1,590 | -3.25% | 1.5만 |
| 2026.10.02 | ₩1,683 | ₩1,683 | ₩1,603 | ₩1,656 | -1.59% | 1.6만 |
| 2026.10.01 | ₩1,603 | ₩1,720 | ₩1,603 | ₩1,683 | +5.00% | 1.4만 |
| 2026.09.30 | ₩1,683 | ₩1,683 | ₩1,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,603 |
| -4.76% |
| 1.4만 |
| 2026.09.29 | ₩1,723 | ₩1,830 | ₩1,656 | ₩1,656 | -3.88% | 2.1만 |
|---|
| 2026.09.28 | ₩1,750 | ₩1,830 | ₩1,683 | ₩1,737 | -0.76% | 1만 |
|---|
| 2026.09.25 | ₩1,723 | ₩1,803 | ₩1,683 | ₩1,743 | +1.16% | 1.9만 |
|---|
| 2026.09.24 | ₩1,738 | ₩1,830 | ₩1,737 | ₩1,750 | +0.69% | 8.8천 |
|---|
| 2026.09.23 | ₩1,710 | ₩1,843 | ₩1,710 | ₩1,830 | +7.03% | 2.8만 |
|---|
| 2026.09.22 | ₩1,803 | ₩1,803 | ₩1,683 | ₩1,710 | -5.19% | 2.4만 |
|---|
| 2026.09.21 | ₩1,787 | ₩1,843 | ₩1,787 | ₩1,803 | +0.90% | 1.8만 |
|---|
| 2026.09.18 | ₩1,803 | ₩1,857 | ₩1,803 | ₩1,830 | +1.48% | 2.1만 |
|---|
| 2026.09.17 | ₩1,777 | ₩1,843 | ₩1,767 | ₩1,830 | +3.01% | 3.5만 |
|---|
| 2026.09.16 | ₩1,817 | ₩1,897 | ₩1,817 | ₩1,830 | +0.74% | 2.5만 |
|---|
| 2026.09.15 | ₩1,883 | ₩1,883 | ₩1,817 | ₩1,843 | -2.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,070 | ₩2,070 | ₩1,870 | ₩1,897 | -8.39% | 5.5만 |
|---|
| 2026.09.11 | ₩2,070 | ₩2,164 | ₩2,070 | ₩2,070 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩2,070 | ₩2,171 | ₩2,070 | ₩2,124 | +2.58% | 4.6만 |
|---|
| 2026.09.09 | ₩2,084 | ₩2,191 | ₩2,084 | ₩2,097 | +0.64% | 3.7만 |
|---|
| 2026.09.08 | ₩2,137 | ₩2,151 | ₩2,084 | ₩2,111 | -1.25% | 3만 |
|---|
| 2026.09.04 | ₩2,217 | ₩2,284 | ₩2,137 | ₩2,151 | -3.01% | 3.4만 |
|---|
| 2026.09.03 | ₩2,204 | ₩2,244 | ₩2,097 | ₩2,177 | -1.21% | 2.4만 |
|---|
| 2026.09.02 | ₩2,097 | ₩2,244 | ₩2,097 | ₩2,177 | +3.82% | 5.5만 |
|---|
| 2026.09.01 | ₩2,324 | ₩2,391 | ₩2,177 | ₩2,204 | -5.17% | 3.3만 |
|---|
| 2026.08.31 | ₩2,271 | ₩2,378 | ₩2,271 | ₩2,311 | +1.76% | 3만 |
|---|
| 2026.08.28 | ₩2,418 | ₩2,418 | ₩2,217 | ₩2,311 | -4.42% | 3.7만 |
|---|
| 2026.08.27 | ₩2,404 | ₩2,459 | ₩2,338 | ₩2,351 | -2.22% | 4.6만 |
|---|
| 2026.08.26 | ₩2,471 | ₩2,538 | ₩2,431 | ₩2,444 | -1.08% | 3.3만 |
|---|
| 2026.08.25 | ₩2,551 | ₩2,685 | ₩2,485 | ₩2,525 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩2,672 | ₩2,818 | ₩2,471 | ₩2,605 | -2.50% | 14.7만 |
|---|
| 2026.08.21 | ₩2,471 | ₩2,939 | ₩2,471 | ₩2,725 | +10.27% | 27.7만 |
|---|
| 2026.08.20 | ₩2,418 | ₩2,605 | ₩2,364 | ₩2,525 | +4.42% | 20만 |
|---|
| 2026.08.19 | ₩2,097 | ₩2,879 | ₩2,057 | ₩2,471 | +17.83% | 166.2만 |
|---|
| 2026.08.18 | ₩2,030 | ₩2,176 | ₩2,004 | ₩2,044 | +0.66% | 13만 |
|---|
| 2026.08.17 | ₩2,097 | ₩2,111 | ₩2,017 | ₩2,030 | -3.18% | 11.4만 |
|---|
| 2026.08.14 | ₩1,990 | ₩2,200 | ₩1,990 | ₩2,084 | +4.70% | 17.7만 |
|---|
| 2026.08.13 | ₩2,030 | ₩2,137 | ₩1,990 | ₩2,044 | +0.66% | 16.2만 |
|---|
| 2026.08.12 | ₩2,124 | ₩2,199 | ₩2,030 | ₩2,070 | -2.52% | 16.6만 |
|---|
| 2026.08.11 | ₩2,311 | ₩2,391 | ₩2,137 | ₩2,151 | -6.94% | 26.9만 |
|---|
| 2026.08.10 | ₩2,418 | ₩2,658 | ₩2,364 | ₩2,404 | -0.55% | 45.8만 |
|---|
| 2026.08.07 | ₩3,179 | ₩4,795 | ₩2,217 | ₩2,525 | -20.59% | 1314.4만 |
|---|
| 2026.08.06 | ₩2,778 | ₩3,059 | ₩2,351 | ₩2,792 | +0.48% | 342.9만 |
|---|
| 2026.08.05 | ₩1,683 | ₩5,730 | ₩1,683 | ₩3,152 | +87.30% | 7160.5만 |
|---|
| 2026.08.04 | ₩1,656 | ₩1,763 | ₩1,630 | ₩1,710 | +3.23% | 10.5만 |
|---|
| 2026.08.03 | ₩1,737 | ₩1,817 | ₩1,627 | ₩1,777 | +2.31% | 11.2만 |
|---|
| 2026.07.31 | ₩1,763 | ₩1,910 | ₩1,603 | ₩1,777 | +0.76% | 17.6만 |
|---|
| 2026.07.30 | ₩1,590 | ₩1,937 | ₩1,483 | ₩1,817 | +14.29% | 35.3만 |
|---|
| 2026.07.29 | ₩1,670 | ₩1,723 | ₩1,563 | ₩1,643 | -1.60% | 31.1만 |
|---|
| 2026.07.28 | ₩1,950 | ₩1,950 | ₩1,750 | ₩1,777 | -8.90% | 31.6만 |
|---|
| 2026.07.27 | ₩2,171 | ₩2,171 | ₩1,790 | ₩2,044 | -5.85% | 78.8만 |
|---|
| 2026.07.24 | ₩2,324 | ₩2,538 | ₩2,191 | ₩2,311 | -0.57% | 164.8만 |
|---|
| 2026.07.23 | ₩2,351 | ₩2,765 | ₩2,084 | ₩2,404 | +2.27% | 1557.3만 |
|---|
| 2026.07.22 | ₩3,032 | ₩3,059 | ₩1,750 | ₩1,843 | -39.21% | 1054.6만 |
|---|
| 2026.07.21 | ₩5,744 | ₩5,877 | ₩2,885 | ₩3,807 | -33.72% | 3788.5만 |
|---|
| 2026.07.20 | ₩1,696 | ₩10,700 | ₩1,590 | ₩10,700 | +530.71% | 1.7억 |
|---|
| 2026.07.17 | ₩946 | ₩1,009 | ₩932 | ₩932 | -1.41% | 2.3천 |
|---|
| 2026.07.16 | ₩1,009 | ₩1,009 | ₩1,005 | ₩1,009 | 0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩1,059 | ₩1,095 | ₩988 | ₩1,000 | -5.55% | 5.9천 |
|---|
| 2026.07.14 | ₩938 | ₩982 | ₩935 | ₩950 | +1.28% | 2만 |
|---|
| 2026.07.13 | ₩1,002 | ₩1,095 | ₩932 | ₩942 | -6.00% | 8.2천 |
|---|
| 2026.07.10 | ₩1,094 | ₩1,095 | ₩1,042 | ₩1,042 | -4.76% | 5.8천 |
|---|
| 2026.07.09 | ₩1,015 | ₩1,095 | ₩975 | ₩1,031 | +1.58% | 2.5만 |
|---|
| 2026.07.08 | ₩1,029 | ₩1,055 | ₩974 | ₩1,030 | +0.13% | 2.4만 |
|---|
| 2026.07.07 | ₩930 | ₩1,027 | ₩908 | ₩1,026 | +10.34% | 9.3만 |
|---|
| 2026.07.06 | ₩927 | ₩935 | ₩844 | ₩930 | +0.29% | 79.9만 |
|---|
| 2026.07.02 | ₩902 | ₩902 | ₩823 | ₩863 | -4.30% | 2.1만 |
|---|
| 2026.07.01 | ₩975 | ₩975 | ₩868 | ₩904 | -7.26% | 7.1천 |
|---|
| 2026.06.30 | ₩935 | ₩935 | ₩874 | ₩904 | -3.29% | 4.4천 |
|---|
| 2026.06.29 | ₩958 | ₩962 | ₩851 | ₩924 | -3.49% | 7.2천 |
|---|
| 2026.06.26 | ₩998 | ₩998 | ₩944 | ₩952 | -4.55% | 1.6만 |
|---|
| 2026.06.25 | ₩1,002 | ₩1,082 | ₩1,002 | ₩1,017 | +1.47% | 2.9만 |
|---|
| 2026.06.24 | ₩1,067 | ₩1,135 | ₩975 | ₩1,031 | -3.38% | 2.5만 |
|---|
| 2026.06.23 | ₩962 | ₩1,094 | ₩962 | ₩1,045 | +8.61% | 4.5만 |
|---|
| 2026.06.22 | ₩1,002 | ₩1,002 | ₩932 | ₩958 | -4.40% | 2.7만 |
|---|
| 2026.06.18 | ₩1,015 | ₩1,022 | ₩988 | ₩1,002 | -1.32% | 8.3천 |
|---|
| 2026.06.17 | ₩1,082 | ₩1,122 | ₩1,025 | ₩1,035 | -4.32% | 2.1만 |
|---|
| 2026.06.16 | ₩1,069 | ₩1,149 | ₩1,045 | ₩1,126 | +5.37% | 3.2만 |
|---|
| 2026.06.15 | ₩1,022 | ₩1,095 | ₩976 | ₩1,075 | +5.23% | 7.3만 |
|---|
| 2026.06.12 | ₩1,122 | ₩1,135 | ₩1,095 | ₩1,109 | -1.19% | 270.3만 |
|---|
| 2026.06.11 | ₩1,133 | ₩1,202 | ₩1,109 | ₩1,202 | +6.13% | 3.5만 |
|---|
| 2026.06.10 | ₩1,202 | ₩1,282 | ₩1,202 | ₩1,202 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩1,082 | ₩1,190 | ₩1,069 | ₩1,190 | +10.00% | 7.3만 |
|---|
| 2026.06.08 | ₩1,110 | ₩1,154 | ₩1,110 | ₩1,154 | +3.97% | 57.8만 |
|---|
| 2026.06.05 | ₩1,099 | ₩1,122 | ₩1,099 | ₩1,110 | +0.97% | 7.7천 |
|---|
| 2026.06.04 | ₩1,051 | ₩1,122 | ₩1,042 | ₩1,109 | +5.46% | 4.2천 |
|---|
| 2026.06.03 | ₩1,055 | ₩1,093 | ₩1,049 | ₩1,070 | +1.39% | 5.7천 |
|---|
| 2026.06.02 | ₩1,071 | ₩1,175 | ₩1,049 | ₩1,055 | -1.50% | 1.2만 |
|---|
| 2026.06.01 | ₩1,149 | ₩1,149 | ₩1,042 | ₩1,134 | -1.28% | 8.9천 |
|---|
| 2026.05.29 | ₩1,147 | ₩1,162 | ₩1,122 | ₩1,135 | -1.05% | 6.2천 |
|---|
| 2026.05.28 | ₩1,082 | ₩1,102 | ₩1,082 | ₩1,082 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩1,129 | ₩1,158 | ₩1,095 | ₩1,158 | +2.60% | 1.8천 |
|---|
| 2026.05.26 | ₩1,082 | ₩1,162 | ₩1,082 | ₩1,149 | +6.17% | 2.7천 |
|---|
| 2026.05.22 | ₩1,122 | ₩1,175 | ₩1,082 | ₩1,161 | +3.45% | 9.2천 |
|---|
| 2026.05.21 | ₩1,155 | ₩1,188 | ₩1,122 | ₩1,158 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩1,117 | ₩1,188 | ₩1,117 | ₩1,186 | +6.22% | 5.6천 |
|---|
| 2026.05.19 | ₩1,229 | ₩1,229 | ₩1,135 | ₩1,163 | -5.33% | 1.1만 |
|---|
| 2026.05.18 | ₩1,265 | ₩1,265 | ₩1,233 | ₩1,233 | -2.53% | 1.5천 |
|---|
| 2026.05.15 | ₩1,242 | ₩1,314 | ₩1,230 | ₩1,272 | +2.37% | 4.4천 |
|---|
| 2026.05.14 | ₩1,264 | ₩1,296 | ₩1,230 | ₩1,269 | +0.42% | 1.8만 |
|---|
| 2026.05.13 | ₩1,322 | ₩1,328 | ₩1,242 | ₩1,281 | -3.13% | 1.7만 |
|---|
| 2026.05.12 | ₩1,269 | ₩1,349 | ₩1,229 | ₩1,349 | +6.32% | 1.5만 |
|---|
| 2026.05.11 | ₩1,216 | ₩1,341 | ₩1,162 | ₩1,332 | +9.56% | 43.2만 |
|---|
| 2026.05.08 | ₩1,306 | ₩1,306 | ₩1,256 | ₩1,269 | -2.86% | 6.2천 |
|---|
| 2026.05.07 | ₩1,349 | ₩1,349 | ₩1,229 | ₩1,306 | -3.17% | 3만 |
|---|
| 2026.05.06 | ₩1,268 | ₩1,737 | ₩1,163 | ₩1,316 | +3.79% | 60.5만 |
|---|
| 2026.05.05 | ₩1,278 | ₩1,296 | ₩1,162 | ₩1,162 | -9.09% | 1.6만 |
|---|
| 2026.05.04 | ₩1,095 | ₩1,336 | ₩1,095 | ₩1,329 | +21.34% | 4.6만 |
|---|
| 2026.05.01 | ₩1,135 | ₩1,229 | ₩1,069 | ₩1,229 | +8.24% | 7.1천 |
|---|
| 2026.04.30 | ₩1,135 | ₩1,261 | ₩1,109 | ₩1,229 | +8.24% | 6.2만 |
|---|
| 2026.04.29 | ₩1,229 | ₩1,229 | ₩1,162 | ₩1,162 | -5.43% | 1.7만 |
|---|
| 2026.04.28 | ₩1,190 | ₩1,233 | ₩1,182 | ₩1,233 | +3.59% | 5.3천 |
|---|
| 2026.04.27 | ₩1,202 | ₩1,309 | ₩1,175 | ₩1,177 | -2.11% | 2.5만 |
|---|
| 2026.04.24 | ₩1,309 | ₩1,309 | ₩1,202 | ₩1,229 | -6.12% | 7.4천 |
|---|
| 2026.04.23 | ₩1,273 | ₩1,273 | ₩1,229 | ₩1,229 | -3.46% | 2.1천 |
|---|
| 2026.04.22 | ₩1,309 | ₩1,309 | ₩1,229 | ₩1,229 | -6.12% | 1.2만 |
|---|
| 2026.04.21 | ₩1,302 | ₩1,403 | ₩1,229 | ₩1,230 | -5.54% | 1.1만 |
|---|
| 2026.04.20 | ₩1,376 | ₩1,403 | ₩1,042 | ₩1,269 | -7.77% | 6.8만 |
|---|
| 2026.04.17 | ₩1,282 | ₩1,405 | ₩1,282 | ₩1,324 | +3.23% | 9천 |
|---|
| 2026.04.16 | ₩1,362 | ₩1,416 | ₩1,309 | ₩1,376 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩1,509 | ₩1,550 | ₩1,429 | ₩1,483 | -1.77% | 2.2만 |
|---|
| 2026.04.14 | ₩1,576 | ₩1,587 | ₩1,456 | ₩1,509 | -4.24% | 1.8만 |
|---|
| 2026.04.13 | ₩1,389 | ₩1,857 | ₩1,306 | ₩1,603 | +15.38% | 8.5만 |
|---|
| 2026.04.10 | ₩1,322 | ₩1,416 | ₩1,296 | ₩1,416 | +7.07% | 5.3만 |
|---|
| 2026.04.09 | ₩1,201 | ₩1,322 | ₩1,201 | ₩1,322 | +10.12% | 9.5천 |
|---|
| 2026.04.08 | ₩1,184 | ₩1,309 | ₩1,166 | ₩1,277 | +7.90% | 3만 |
|---|
| 2026.04.07 | ₩1,135 | ₩1,225 | ₩1,135 | ₩1,225 | +7.88% | 9.2천 |
|---|
| 2026.04.06 | ₩1,175 | ₩1,240 | ₩1,146 | ₩1,189 | +1.14% | 1.1만 |
|---|
| 2026.04.02 | ₩1,135 | ₩1,182 | ₩1,135 | ₩1,174 | +3.41% | 1.9만 |
|---|
| 2026.04.01 | ₩1,232 | ₩1,232 | ₩1,083 | ₩1,212 | -1.63% | 1.3만 |
|---|
| 2026.03.31 | ₩1,162 | ₩1,249 | ₩1,115 | ₩1,249 | +7.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,162 | ₩1,162 | ₩1,042 | ₩1,135 | -2.30% | 1.6만 |
|---|
| 2026.03.27 | ₩1,077 | ₩1,162 | ₩1,029 | ₩1,126 | +4.59% | 5.4만 |
|---|
| 2026.03.26 | ₩1,015 | ₩1,269 | ₩980 | ₩1,130 | +11.32% | 9.4만 |
|---|
| 2026.03.25 | ₩1,107 | ₩1,174 | ₩1,055 | ₩1,174 | +6.03% | 10.2만 |
|---|
| 2026.03.24 | ₩1,336 | ₩1,349 | ₩1,042 | ₩1,162 | -13.00% | 29.4만 |
|---|
| 2026.03.23 | ₩1,185 | ₩1,396 | ₩1,051 | ₩1,336 | +12.74% | 1105.6만 |
|---|
| 2026.03.20 | ₩1,576 | ₩1,590 | ₩948 | ₩948 | -39.83% | 14.1만 |
|---|
| 2026.03.19 | ₩1,185 | ₩1,603 | ₩1,177 | ₩1,456 | +22.89% | 12.6만 |
|---|
| 2026.03.18 | ₩959 | ₩1,403 | ₩948 | ₩1,309 | +36.49% | 35.6만 |
|---|
| 2026.03.17 | ₩1,061 | ₩1,082 | ₩948 | ₩962 | -9.32% | 1.3만 |
|---|
| 2026.03.16 | ₩1,069 | ₩1,069 | ₩908 | ₩1,022 | -4.38% | 7.9천 |
|---|
| 2026.03.13 | ₩1,066 | ₩1,081 | ₩1,047 | ₩1,047 | -1.75% | 1.3천 |
|---|
| 2026.03.12 | ₩1,002 | ₩1,087 | ₩1,002 | ₩1,031 | +2.93% | 4.3천 |
|---|
| 2026.03.11 | ₩1,055 | ₩1,069 | ₩1,019 | ₩1,019 | -3.42% | 2.6천 |
|---|
| 2026.03.10 | ₩1,035 | ₩1,087 | ₩978 | ₩1,043 | +0.77% | 2.3만 |
|---|
| 2026.03.09 | ₩1,015 | ₩1,079 | ₩988 | ₩1,002 | -1.32% | 1.3만 |
|---|
| 2026.03.06 | ₩976 | ₩1,069 | ₩962 | ₩1,002 | +2.60% | 2.8천 |
|---|
| 2026.03.05 | ₩1,094 | ₩1,094 | ₩1,023 | ₩1,042 | -4.76% | 1.9천 |
|---|
| 2026.03.04 | ₩1,018 | ₩1,163 | ₩1,000 | ₩1,081 | +6.17% | 1.5만 |
|---|
| 2026.03.03 | ₩988 | ₩1,029 | ₩935 | ₩1,029 | +4.05% | 3.7천 |
|---|
| 2026.03.02 | ₩1,069 | ₩1,069 | ₩972 | ₩1,029 | -3.75% | 1.9만 |
|---|
| 2026.02.27 | ₩1,101 | ₩1,123 | ₩1,069 | ₩1,069 | -2.91% | 6.9천 |
|---|
| 2026.02.26 | ₩1,042 | ₩1,162 | ₩1,042 | ₩1,082 | +3.85% | 1.1만 |
|---|
| 2026.02.25 | ₩1,029 | ₩1,309 | ₩1,029 | ₩1,186 | +15.32% | 5.3만 |
|---|
| 2026.02.24 | ₩1,105 | ₩1,107 | ₩1,055 | ₩1,075 | -2.66% | 9.5천 |
|---|
| 2026.02.23 | ₩1,202 | ₩1,265 | ₩1,095 | ₩1,147 | -4.56% | 5.9천 |
|---|
| 2026.02.20 | ₩1,159 | ₩1,216 | ₩1,135 | ₩1,175 | +1.38% | 9.5천 |
|---|
| 2026.02.19 | ₩1,175 | ₩1,269 | ₩1,142 | ₩1,202 | +2.27% | 1.6만 |
|---|
| 2026.02.18 | ₩1,162 | ₩1,304 | ₩1,162 | ₩1,293 | +11.26% | 5.2천 |
|---|
| 2026.02.17 | ₩1,229 | ₩1,416 | ₩1,042 | ₩1,229 | 0.00% | 6천 |
|---|
| 2026.02.13 | ₩1,456 | ₩1,456 | ₩1,229 | ₩1,285 | -11.74% | 1.4만 |
|---|
| 2026.02.12 | ₩1,336 | ₩1,403 | ₩1,269 | ₩1,349 | +1.00% | 6.2천 |
|---|
| 2026.02.11 | ₩1,362 | ₩1,362 | ₩1,269 | ₩1,362 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩1,523 | ₩1,592 | ₩1,329 | ₩1,362 | -10.53% | 3.5만 |
|---|
| 2026.02.09 | ₩1,111 | ₩1,456 | ₩1,026 | ₩1,403 | +26.20% | 10.4만 |
|---|
| 2026.02.06 | ₩1,042 | ₩1,202 | ₩1,042 | ₩1,122 | +7.69% | 1.7만 |
|---|
| 2026.02.05 | ₩1,171 | ₩1,182 | ₩962 | ₩1,002 | -14.48% | 1.3만 |
|---|
| 2026.02.04 | ₩1,229 | ₩1,229 | ₩1,121 | ₩1,122 | -8.70% | 8.7천 |
|---|
| 2026.02.03 | ₩1,349 | ₩1,349 | ₩1,142 | ₩1,170 | -13.27% | 1.7만 |
|---|
| 2026.02.02 | ₩1,229 | ₩1,296 | ₩1,229 | ₩1,256 | +2.17% | 8.4천 |
|---|
| 2026.01.30 | ₩1,297 | ₩1,336 | ₩1,257 | ₩1,306 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩1,290 | ₩1,336 | ₩1,197 | ₩1,257 | -2.59% | 1.3만 |
|---|
| 2026.01.28 | ₩1,338 | ₩1,401 | ₩1,278 | ₩1,336 | -0.20% | 1.2만 |
|---|
| 2026.01.27 | ₩1,376 | ₩1,401 | ₩1,336 | ₩1,362 | -0.97% | 1.4만 |
|---|
| 2026.01.26 | ₩1,392 | ₩1,392 | ₩1,369 | ₩1,376 | -1.15% | 7.2천 |
|---|
| 2026.01.23 | ₩1,389 | ₩1,443 | ₩1,389 | ₩1,393 | +0.29% | 5.2천 |
|---|
| 2026.01.22 | ₩1,469 | ₩1,469 | ₩1,389 | ₩1,443 | -1.82% | 6.5천 |
|---|
| 2026.01.21 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,456 | +2.83% | 1.3만 |
|---|
| 2026.01.20 | ₩1,536 | ₩1,536 | ₩1,469 | ₩1,469 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩1,496 | ₩1,563 | ₩1,469 | ₩1,469 | -1.79% | 1.4만 |
|---|
| 2026.01.15 | ₩1,496 | ₩1,579 | ₩1,469 | ₩1,483 | -0.89% | 2.6만 |
|---|
| 2026.01.14 | ₩1,496 | ₩1,583 | ₩1,483 | ₩1,496 | 0.00% | 1.6만 |
|---|
| 2026.01.13 | ₩1,551 | ₩1,583 | ₩1,496 | ₩1,496 | -3.53% | 2.7만 |
|---|
| 2026.01.12 | ₩1,536 | ₩1,576 | ₩1,536 | ₩1,566 | +1.91% | 9.5천 |
|---|
| 2026.01.09 | ₩1,523 | ₩1,683 | ₩1,523 | ₩1,536 | +0.88% | 3.3만 |
|---|
| 2026.01.08 | ₩1,523 | ₩1,563 | ₩1,509 | ₩1,523 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩1,523 | ₩1,550 | ₩1,496 | ₩1,523 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩1,550 | ₩1,574 | ₩1,496 | ₩1,523 | -1.72% | 1.3만 |
|---|
| 2026.01.05 | ₩1,616 | ₩1,630 | ₩1,523 | ₩1,536 | -4.96% | 2.3만 |
|---|
| 2026.01.02 | ₩1,509 | ₩1,576 | ₩1,496 | ₩1,509 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩1,536 | ₩1,590 | ₩1,509 | ₩1,536 | 0.00% | 1만 |
|---|
| 2025.12.30 | ₩1,603 | ₩1,670 | ₩1,483 | ₩1,509 | -5.83% | 5.8만 |
|---|
| 2025.12.29 | ₩2,004 | ₩2,017 | ₩1,603 | ₩1,603 | -20.00% | 4.5만 |
|---|
| 2025.12.26 | ₩2,164 | ₩2,244 | ₩2,044 | ₩2,044 | -5.56% | 1.3만 |
|---|
| 2025.12.24 | ₩2,351 | ₩2,398 | ₩2,217 | ₩2,244 | -4.55% | 8.6천 |
|---|
| 2025.12.23 | ₩2,378 | ₩2,411 | ₩2,364 | ₩2,378 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩2,511 | ₩2,538 | ₩2,351 | ₩2,404 | -4.26% | 9천 |
|---|
| 2025.12.19 | ₩2,462 | ₩2,538 | ₩2,298 | ₩2,471 | +0.38% | 8.1천 |
|---|
| 2025.12.18 | ₩2,231 | ₩2,458 | ₩2,231 | ₩2,458 | +10.18% | 1.7만 |
|---|
| 2025.12.17 | ₩2,605 | ₩2,605 | ₩2,368 | ₩2,391 | -8.21% | 8.7천 |
|---|
| 2025.12.16 | ₩2,605 | ₩2,672 | ₩2,485 | ₩2,485 | -4.62% | 1.3만 |
|---|
| 2025.12.15 | ₩2,618 | ₩2,738 | ₩2,458 | ₩2,578 | -1.53% | 4.3만 |
|---|
| 2025.12.12 | ₩2,712 | ₩2,832 | ₩2,585 | ₩2,685 | -0.99% | 1.2만 |
|---|
| 2025.12.11 | ₩2,698 | ₩2,746 | ₩2,685 | ₩2,712 | +0.50% | 8.6천 |
|---|
| 2025.12.10 | ₩2,778 | ₩2,852 | ₩2,685 | ₩2,698 | -2.88% | 2.1만 |
|---|
| 2025.12.09 | ₩2,979 | ₩2,979 | ₩2,753 | ₩2,832 | -4.93% | 1.8만 |
|---|
| 2025.12.08 | ₩2,845 | ₩2,965 | ₩2,845 | ₩2,872 | +0.94% | 7.5천 |
|---|
| 2025.12.05 | ₩2,899 | ₩2,992 | ₩2,837 | ₩2,865 | -1.15% | 2.9만 |
|---|
| 2025.12.04 | ₩2,939 | ₩3,126 | ₩2,845 | ₩2,939 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩2,872 | ₩2,965 | ₩2,832 | ₩2,885 | +0.47% | 1.1만 |
|---|
| 2025.12.02 | ₩2,818 | ₩2,975 | ₩2,818 | ₩2,885 | +2.37% | 1.7만 |
|---|
| 2025.12.01 | ₩2,845 | ₩3,026 | ₩2,810 | ₩2,872 | +0.94% | 3.3만 |
|---|
| 2025.11.28 | ₩2,792 | ₩2,885 | ₩2,698 | ₩2,792 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩3,152 | ₩3,152 | ₩2,698 | ₩2,872 | -8.90% | 10만 |
|---|
| 2025.11.25 | ₩2,992 | ₩3,246 | ₩2,885 | ₩3,139 | +4.91% | 2.2만 |
|---|
| 2025.11.24 | ₩2,925 | ₩3,086 | ₩2,792 | ₩2,912 | -0.46% | 4.7만 |
|---|
| 2025.11.21 | ₩2,765 | ₩2,939 | ₩2,765 | ₩2,859 | +3.38% | 8.5천 |
|---|
| 2025.11.20 | ₩2,845 | ₩3,032 | ₩2,752 | ₩2,752 | -3.29% | 4.3만 |
|---|
| 2025.11.19 | ₩2,845 | ₩2,965 | ₩2,839 | ₩2,872 | +0.94% | 1.3만 |
|---|
| 2025.11.18 | ₩2,959 | ₩2,959 | ₩2,805 | ₩2,845 | -3.84% | 1.3만 |
|---|
| 2025.11.17 | ₩2,899 | ₩2,991 | ₩2,805 | ₩2,919 | +0.69% | 1.1만 |
|---|
| 2025.11.14 | ₩2,778 | ₩3,059 | ₩2,718 | ₩2,939 | +5.77% | 1.2만 |
|---|
| 2025.11.13 | ₩2,865 | ₩2,944 | ₩2,752 | ₩2,872 | +0.23% | 1.6만 |
|---|
| 2025.11.12 | ₩2,859 | ₩2,939 | ₩2,778 | ₩2,885 | +0.93% | 3.4만 |
|---|
| 2025.11.11 | ₩2,712 | ₩2,885 | ₩2,658 | ₩2,832 | +4.43% | 2.9만 |
|---|
| 2025.11.10 | ₩2,752 | ₩3,071 | ₩2,685 | ₩2,765 | +0.49% | 5.4만 |
|---|
| 2025.11.07 | ₩2,792 | ₩2,912 | ₩2,712 | ₩2,738 | -1.91% | 2.3만 |
|---|
| 2025.11.06 | ₩2,845 | ₩2,912 | ₩2,712 | ₩2,832 | -0.47% | 3.3만 |
|---|
| 2025.11.05 | ₩2,939 | ₩3,086 | ₩2,832 | ₩2,845 | -3.18% | 2.2만 |
|---|
| 2025.11.04 | ₩3,172 | ₩3,219 | ₩2,872 | ₩2,965 | -6.53% | 3.3만 |
|---|
| 2025.11.03 | ₩3,339 | ₩3,353 | ₩3,112 | ₩3,193 | -4.40% | 2.8만 |
|---|
| 2025.10.31 | ₩3,086 | ₩3,286 | ₩3,066 | ₩3,286 | +6.49% | 2.8만 |
|---|
| 2025.10.30 | ₩3,219 | ₩3,326 | ₩3,032 | ₩3,139 | -2.49% | 5.1만 |
|---|
| 2025.10.29 | ₩2,952 | ₩3,406 | ₩2,818 | ₩3,286 | +11.31% | 11만 |
|---|
| 2025.10.28 | ₩3,126 | ₩3,226 | ₩2,818 | ₩2,912 | -6.84% | 5.6만 |
|---|
| 2025.10.27 | ₩3,259 | ₩3,313 | ₩2,979 | ₩3,099 | -4.92% | 5.1만 |
|---|
| 2025.10.24 | ₩3,286 | ₩3,406 | ₩3,206 | ₩3,259 | -0.81% | 4.4만 |
|---|
| 2025.10.23 | ₩3,166 | ₩3,437 | ₩3,112 | ₩3,366 | +6.33% | 3.3만 |
|---|
| 2025.10.22 | ₩3,326 | ₩3,380 | ₩3,098 | ₩3,152 | -5.22% | 6.9만 |
|---|
| 2025.10.21 | ₩3,446 | ₩3,560 | ₩3,206 | ₩3,353 | -2.71% | 7.9만 |
|---|
| 2025.10.20 | ₩3,486 | ₩3,660 | ₩3,420 | ₩3,526 | +1.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,393 | ₩3,580 | ₩3,353 | ₩3,553 | +4.72% | 6.7만 |
|---|
| 2025.10.16 | ₩3,874 | ₩3,907 | ₩3,398 | ₩3,420 | -11.72% | 10.5만 |
|---|
| 2025.10.15 | ₩3,807 | ₩4,154 | ₩3,740 | ₩3,807 | 0.00% | 12만 |
|---|
| 2025.10.14 | ₩3,740 | ₩4,007 | ₩3,553 | ₩3,860 | +3.21% | 13.3만 |
|---|
| 2025.10.13 | ₩3,620 | ₩3,927 | ₩3,620 | ₩3,820 | +5.54% | 15.2만 |
|---|
| 2025.10.10 | ₩3,807 | ₩4,094 | ₩3,633 | ₩3,660 | -3.86% | 21.8만 |
|---|