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 | ₩3,862 | ₩1,499 | ₩2,312 | +45.38% | 2972.2만 |
| 2026.10.08 | ₩1,510 | ₩1,561 | ₩1,497 | ₩1,537 | +1.77% | 1만 |
| 2026.10.07 | ₩1,456 | ₩1,577 | ₩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 | ₩1,644 | ₩1,697 | ₩1,577 | ₩1,590 | -3.25% | 1.5만 |
| 2026.10.02 | ₩1,684 | ₩1,684 | ₩1,603 | ₩1,657 | -1.59% | 1.6만 |
| 2026.10.01 | ₩1,603 | ₩1,721 | ₩1,603 | ₩1,684 | +5.00% | 1.4만 |
| 2026.09.30 | ₩1,684 | ₩1,684 | ₩1,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,603 |
| -4.76% |
| 1.4만 |
| 2026.09.29 | ₩1,724 | ₩1,831 | ₩1,657 | ₩1,657 | -3.88% | 2.1만 |
|---|
| 2026.09.28 | ₩1,750 | ₩1,831 | ₩1,684 | ₩1,737 | -0.76% | 1만 |
|---|
| 2026.09.25 | ₩1,724 | ₩1,804 | ₩1,684 | ₩1,744 | +1.16% | 1.9만 |
|---|
| 2026.09.24 | ₩1,738 | ₩1,831 | ₩1,737 | ₩1,750 | +0.69% | 8.8천 |
|---|
| 2026.09.23 | ₩1,710 | ₩1,844 | ₩1,710 | ₩1,831 | +7.03% | 2.8만 |
|---|
| 2026.09.22 | ₩1,804 | ₩1,804 | ₩1,684 | ₩1,710 | -5.19% | 2.4만 |
|---|
| 2026.09.21 | ₩1,788 | ₩1,844 | ₩1,788 | ₩1,804 | +0.90% | 1.8만 |
|---|
| 2026.09.18 | ₩1,804 | ₩1,857 | ₩1,804 | ₩1,831 | +1.48% | 2.1만 |
|---|
| 2026.09.17 | ₩1,777 | ₩1,844 | ₩1,768 | ₩1,831 | +3.01% | 3.5만 |
|---|
| 2026.09.16 | ₩1,817 | ₩1,897 | ₩1,817 | ₩1,831 | +0.74% | 2.5만 |
|---|
| 2026.09.15 | ₩1,884 | ₩1,884 | ₩1,817 | ₩1,844 | -2.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,071 | ₩2,071 | ₩1,871 | ₩1,897 | -8.39% | 5.5만 |
|---|
| 2026.09.11 | ₩2,071 | ₩2,165 | ₩2,071 | ₩2,071 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩2,071 | ₩2,171 | ₩2,071 | ₩2,125 | +2.58% | 4.6만 |
|---|
| 2026.09.09 | ₩2,084 | ₩2,191 | ₩2,084 | ₩2,098 | +0.64% | 3.7만 |
|---|
| 2026.09.08 | ₩2,138 | ₩2,151 | ₩2,084 | ₩2,111 | -1.25% | 3만 |
|---|
| 2026.09.04 | ₩2,218 | ₩2,285 | ₩2,138 | ₩2,151 | -3.01% | 3.4만 |
|---|
| 2026.09.03 | ₩2,205 | ₩2,245 | ₩2,098 | ₩2,178 | -1.21% | 2.4만 |
|---|
| 2026.09.02 | ₩2,098 | ₩2,245 | ₩2,098 | ₩2,178 | +3.82% | 5.5만 |
|---|
| 2026.09.01 | ₩2,325 | ₩2,392 | ₩2,178 | ₩2,205 | -5.17% | 3.3만 |
|---|
| 2026.08.31 | ₩2,272 | ₩2,378 | ₩2,272 | ₩2,312 | +1.76% | 3만 |
|---|
| 2026.08.28 | ₩2,418 | ₩2,418 | ₩2,218 | ₩2,312 | -4.42% | 3.7만 |
|---|
| 2026.08.27 | ₩2,405 | ₩2,460 | ₩2,338 | ₩2,352 | -2.22% | 4.6만 |
|---|
| 2026.08.26 | ₩2,472 | ₩2,539 | ₩2,432 | ₩2,445 | -1.08% | 3.3만 |
|---|
| 2026.08.25 | ₩2,552 | ₩2,686 | ₩2,485 | ₩2,525 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩2,672 | ₩2,819 | ₩2,472 | ₩2,606 | -2.50% | 14.7만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,940 | ₩2,472 | ₩2,726 | +10.27% | 27.7만 |
|---|
| 2026.08.20 | ₩2,418 | ₩2,606 | ₩2,365 | ₩2,525 | +4.42% | 20만 |
|---|
| 2026.08.19 | ₩2,098 | ₩2,879 | ₩2,058 | ₩2,472 | +17.83% | 166.2만 |
|---|
| 2026.08.18 | ₩2,031 | ₩2,177 | ₩2,004 | ₩2,044 | +0.66% | 13만 |
|---|
| 2026.08.17 | ₩2,098 | ₩2,111 | ₩2,018 | ₩2,031 | -3.18% | 11.4만 |
|---|
| 2026.08.14 | ₩1,991 | ₩2,201 | ₩1,991 | ₩2,084 | +4.70% | 17.7만 |
|---|
| 2026.08.13 | ₩2,031 | ₩2,138 | ₩1,991 | ₩2,044 | +0.66% | 16.2만 |
|---|
| 2026.08.12 | ₩2,125 | ₩2,199 | ₩2,031 | ₩2,071 | -2.52% | 16.6만 |
|---|
| 2026.08.11 | ₩2,312 | ₩2,392 | ₩2,138 | ₩2,151 | -6.94% | 26.9만 |
|---|
| 2026.08.10 | ₩2,418 | ₩2,659 | ₩2,365 | ₩2,405 | -0.55% | 45.8만 |
|---|
| 2026.08.07 | ₩3,180 | ₩4,797 | ₩2,218 | ₩2,525 | -20.59% | 1314.4만 |
|---|
| 2026.08.06 | ₩2,779 | ₩3,060 | ₩2,352 | ₩2,793 | +0.48% | 342.9만 |
|---|
| 2026.08.05 | ₩1,684 | ₩5,732 | ₩1,684 | ₩3,153 | +87.30% | 7160.5만 |
|---|
| 2026.08.04 | ₩1,657 | ₩1,764 | ₩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 | ₩1,764 | ₩1,911 | ₩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 | ₩1,724 | ₩1,563 | ₩1,644 | -1.60% | 31.1만 |
|---|
| 2026.07.28 | ₩1,951 | ₩1,951 | ₩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 | ₩2,325 | ₩2,539 | ₩2,191 | ₩2,312 | -0.57% | 164.8만 |
|---|
| 2026.07.23 | ₩2,352 | ₩2,766 | ₩2,084 | ₩2,405 | +2.27% | 1557.3만 |
|---|
| 2026.07.22 | ₩3,033 | ₩3,060 | ₩1,750 | ₩1,844 | -39.21% | 1054.6만 |
|---|
| 2026.07.21 | ₩5,746 | ₩5,879 | ₩2,886 | ₩3,808 | -33.72% | 3788.5만 |
|---|
| 2026.07.20 | ₩1,697 | ₩10,703 | ₩1,590 | ₩10,703 | +530.71% | 1.7억 |
|---|
| 2026.07.17 | ₩946 | ₩1,009 | ₩933 | ₩933 | -1.41% | 2.3천 |
|---|
| 2026.07.16 | ₩1,009 | ₩1,009 | ₩1,005 | ₩1,009 | 0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩1,060 | ₩1,096 | ₩989 | ₩1,001 | -5.55% | 5.9천 |
|---|
| 2026.07.14 | ₩938 | ₩982 | ₩935 | ₩950 | +1.28% | 2만 |
|---|
| 2026.07.13 | ₩1,002 | ₩1,096 | ₩933 | ₩942 | -6.00% | 8.2천 |
|---|
| 2026.07.10 | ₩1,094 | ₩1,096 | ₩1,042 | ₩1,042 | -4.76% | 5.8천 |
|---|
| 2026.07.09 | ₩1,015 | ₩1,096 | ₩975 | ₩1,032 | +1.58% | 2.5만 |
|---|
| 2026.07.08 | ₩1,029 | ₩1,056 | ₩974 | ₩1,030 | +0.13% | 2.4만 |
|---|
| 2026.07.07 | ₩930 | ₩1,028 | ₩909 | ₩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 | ₩869 | ₩905 | -7.26% | 7.1천 |
|---|
| 2026.06.30 | ₩935 | ₩935 | ₩874 | ₩905 | -3.29% | 4.4천 |
|---|
| 2026.06.29 | ₩958 | ₩962 | ₩851 | ₩925 | -3.49% | 7.2천 |
|---|
| 2026.06.26 | ₩998 | ₩998 | ₩945 | ₩953 | -4.55% | 1.6만 |
|---|
| 2026.06.25 | ₩1,002 | ₩1,082 | ₩1,002 | ₩1,017 | +1.47% | 2.9만 |
|---|
| 2026.06.24 | ₩1,068 | ₩1,136 | ₩975 | ₩1,032 | -3.38% | 2.5만 |
|---|
| 2026.06.23 | ₩962 | ₩1,094 | ₩962 | ₩1,045 | +8.61% | 4.5만 |
|---|
| 2026.06.22 | ₩1,002 | ₩1,002 | ₩933 | ₩958 | -4.40% | 2.7만 |
|---|
| 2026.06.18 | ₩1,015 | ₩1,022 | ₩989 | ₩1,002 | -1.32% | 8.3천 |
|---|
| 2026.06.17 | ₩1,082 | ₩1,122 | ₩1,025 | ₩1,036 | -4.32% | 2.1만 |
|---|
| 2026.06.16 | ₩1,069 | ₩1,149 | ₩1,045 | ₩1,126 | +5.37% | 3.2만 |
|---|
| 2026.06.15 | ₩1,022 | ₩1,096 | ₩977 | ₩1,076 | +5.23% | 7.3만 |
|---|
| 2026.06.12 | ₩1,122 | ₩1,136 | ₩1,096 | ₩1,109 | -1.19% | 270.3만 |
|---|
| 2026.06.11 | ₩1,133 | ₩1,203 | ₩1,109 | ₩1,203 | +6.13% | 3.5만 |
|---|
| 2026.06.10 | ₩1,203 | ₩1,283 | ₩1,203 | ₩1,203 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩1,082 | ₩1,191 | ₩1,069 | ₩1,191 | +10.00% | 7.3만 |
|---|
| 2026.06.08 | ₩1,110 | ₩1,154 | ₩1,110 | ₩1,154 | +3.97% | 57.8만 |
|---|
| 2026.06.05 | ₩1,100 | ₩1,122 | ₩1,100 | ₩1,110 | +0.97% | 7.7천 |
|---|
| 2026.06.04 | ₩1,052 | ₩1,122 | ₩1,042 | ₩1,109 | +5.46% | 4.2천 |
|---|
| 2026.06.03 | ₩1,056 | ₩1,093 | ₩1,049 | ₩1,070 | +1.39% | 5.7천 |
|---|
| 2026.06.02 | ₩1,072 | ₩1,176 | ₩1,049 | ₩1,056 | -1.50% | 1.2만 |
|---|
| 2026.06.01 | ₩1,149 | ₩1,149 | ₩1,042 | ₩1,134 | -1.28% | 8.9천 |
|---|
| 2026.05.29 | ₩1,148 | ₩1,162 | ₩1,122 | ₩1,136 | -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 | ₩1,096 | ₩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 | ₩1,176 | ₩1,082 | ₩1,161 | +3.45% | 9.2천 |
|---|
| 2026.05.21 | ₩1,156 | ₩1,188 | ₩1,122 | ₩1,158 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩1,117 | ₩1,188 | ₩1,117 | ₩1,187 | +6.22% | 5.6천 |
|---|
| 2026.05.19 | ₩1,229 | ₩1,229 | ₩1,136 | ₩1,164 | -5.33% | 1.1만 |
|---|
| 2026.05.18 | ₩1,265 | ₩1,265 | ₩1,233 | ₩1,233 | -2.53% | 1.5천 |
|---|
| 2026.05.15 | ₩1,243 | ₩1,315 | ₩1,231 | ₩1,272 | +2.37% | 4.4천 |
|---|
| 2026.05.14 | ₩1,264 | ₩1,296 | ₩1,231 | ₩1,269 | +0.42% | 1.8만 |
|---|
| 2026.05.13 | ₩1,323 | ₩1,328 | ₩1,243 | ₩1,281 | -3.13% | 1.7만 |
|---|
| 2026.05.12 | ₩1,269 | ₩1,350 | ₩1,229 | ₩1,350 | +6.32% | 1.5만 |
|---|
| 2026.05.11 | ₩1,216 | ₩1,342 | ₩1,162 | ₩1,332 | +9.56% | 43.2만 |
|---|
| 2026.05.08 | ₩1,307 | ₩1,307 | ₩1,256 | ₩1,269 | -2.86% | 6.2천 |
|---|
| 2026.05.07 | ₩1,350 | ₩1,350 | ₩1,229 | ₩1,307 | -3.17% | 3만 |
|---|
| 2026.05.06 | ₩1,268 | ₩1,737 | ₩1,164 | ₩1,316 | +3.79% | 60.5만 |
|---|
| 2026.05.05 | ₩1,279 | ₩1,296 | ₩1,162 | ₩1,162 | -9.09% | 1.6만 |
|---|
| 2026.05.04 | ₩1,096 | ₩1,336 | ₩1,096 | ₩1,329 | +21.34% | 4.6만 |
|---|
| 2026.05.01 | ₩1,136 | ₩1,229 | ₩1,069 | ₩1,229 | +8.24% | 7.1천 |
|---|
| 2026.04.30 | ₩1,136 | ₩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 | ₩1,191 | ₩1,233 | ₩1,183 | ₩1,233 | +3.59% | 5.3천 |
|---|
| 2026.04.27 | ₩1,203 | ₩1,309 | ₩1,176 | ₩1,177 | -2.11% | 2.5만 |
|---|
| 2026.04.24 | ₩1,309 | ₩1,309 | ₩1,203 | ₩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 | ₩1,303 | ₩1,403 | ₩1,229 | ₩1,231 | -5.54% | 1.1만 |
|---|
| 2026.04.20 | ₩1,376 | ₩1,403 | ₩1,042 | ₩1,269 | -7.77% | 6.8만 |
|---|
| 2026.04.17 | ₩1,283 | ₩1,406 | ₩1,283 | ₩1,324 | +3.23% | 9천 |
|---|
| 2026.04.16 | ₩1,363 | ₩1,416 | ₩1,309 | ₩1,376 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩1,510 | ₩1,550 | ₩1,430 | ₩1,483 | -1.77% | 2.2만 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,587 | ₩1,456 | ₩1,510 | -4.24% | 1.8만 |
|---|
| 2026.04.13 | ₩1,390 | ₩1,857 | ₩1,307 | ₩1,603 | +15.38% | 8.5만 |
|---|
| 2026.04.10 | ₩1,323 | ₩1,416 | ₩1,296 | ₩1,416 | +7.07% | 5.3만 |
|---|
| 2026.04.09 | ₩1,201 | ₩1,323 | ₩1,201 | ₩1,323 | +10.12% | 9.5천 |
|---|
| 2026.04.08 | ₩1,184 | ₩1,309 | ₩1,166 | ₩1,277 | +7.90% | 3만 |
|---|
| 2026.04.07 | ₩1,136 | ₩1,225 | ₩1,136 | ₩1,225 | +7.88% | 9.2천 |
|---|
| 2026.04.06 | ₩1,176 | ₩1,240 | ₩1,146 | ₩1,189 | +1.14% | 1.1만 |
|---|
| 2026.04.02 | ₩1,136 | ₩1,183 | ₩1,136 | ₩1,175 | +3.41% | 1.9만 |
|---|
| 2026.04.01 | ₩1,232 | ₩1,232 | ₩1,084 | ₩1,212 | -1.63% | 1.3만 |
|---|
| 2026.03.31 | ₩1,162 | ₩1,249 | ₩1,116 | ₩1,249 | +7.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,162 | ₩1,162 | ₩1,042 | ₩1,136 | -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 | ₩981 | ₩1,130 | +11.32% | 9.4만 |
|---|
| 2026.03.25 | ₩1,108 | ₩1,175 | ₩1,056 | ₩1,175 | +6.03% | 10.2만 |
|---|
| 2026.03.24 | ₩1,336 | ₩1,350 | ₩1,042 | ₩1,162 | -13.00% | 29.4만 |
|---|
| 2026.03.23 | ₩1,185 | ₩1,396 | ₩1,052 | ₩1,336 | +12.74% | 1105.6만 |
|---|
| 2026.03.20 | ₩1,577 | ₩1,590 | ₩949 | ₩949 | -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 | ₩949 | ₩1,309 | +36.49% | 35.6만 |
|---|
| 2026.03.17 | ₩1,061 | ₩1,082 | ₩949 | ₩962 | -9.32% | 1.3만 |
|---|
| 2026.03.16 | ₩1,069 | ₩1,069 | ₩909 | ₩1,022 | -4.38% | 7.9천 |
|---|
| 2026.03.13 | ₩1,066 | ₩1,081 | ₩1,048 | ₩1,048 | -1.75% | 1.3천 |
|---|
| 2026.03.12 | ₩1,002 | ₩1,088 | ₩1,002 | ₩1,032 | +2.93% | 4.3천 |
|---|
| 2026.03.11 | ₩1,056 | ₩1,069 | ₩1,020 | ₩1,020 | -3.42% | 2.6천 |
|---|
| 2026.03.10 | ₩1,036 | ₩1,088 | ₩978 | ₩1,044 | +0.77% | 2.3만 |
|---|
| 2026.03.09 | ₩1,015 | ₩1,080 | ₩989 | ₩1,002 | -1.32% | 1.3만 |
|---|
| 2026.03.06 | ₩977 | ₩1,069 | ₩962 | ₩1,002 | +2.60% | 2.8천 |
|---|
| 2026.03.05 | ₩1,094 | ₩1,094 | ₩1,024 | ₩1,042 | -4.76% | 1.9천 |
|---|
| 2026.03.04 | ₩1,018 | ₩1,164 | ₩1,001 | ₩1,081 | +6.17% | 1.5만 |
|---|
| 2026.03.03 | ₩989 | ₩1,029 | ₩935 | ₩1,029 | +4.05% | 3.7천 |
|---|
| 2026.03.02 | ₩1,069 | ₩1,069 | ₩973 | ₩1,029 | -3.75% | 1.9만 |
|---|
| 2026.02.27 | ₩1,101 | ₩1,124 | ₩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 | ₩1,187 | +15.32% | 5.3만 |
|---|
| 2026.02.24 | ₩1,105 | ₩1,108 | ₩1,056 | ₩1,076 | -2.66% | 9.5천 |
|---|
| 2026.02.23 | ₩1,203 | ₩1,265 | ₩1,096 | ₩1,148 | -4.56% | 5.9천 |
|---|
| 2026.02.20 | ₩1,160 | ₩1,216 | ₩1,136 | ₩1,176 | +1.38% | 9.5천 |
|---|
| 2026.02.19 | ₩1,176 | ₩1,269 | ₩1,142 | ₩1,203 | +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 | ₩1,350 | +1.00% | 6.2천 |
|---|
| 2026.02.11 | ₩1,363 | ₩1,363 | ₩1,269 | ₩1,363 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩1,523 | ₩1,593 | ₩1,329 | ₩1,363 | -10.53% | 3.5만 |
|---|
| 2026.02.09 | ₩1,112 | ₩1,456 | ₩1,026 | ₩1,403 | +26.20% | 10.4만 |
|---|
| 2026.02.06 | ₩1,042 | ₩1,203 | ₩1,042 | ₩1,122 | +7.69% | 1.7만 |
|---|
| 2026.02.05 | ₩1,172 | ₩1,183 | ₩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 | ₩1,350 | ₩1,350 | ₩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 | ₩1,307 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩1,291 | ₩1,336 | ₩1,197 | ₩1,257 | -2.59% | 1.3만 |
|---|
| 2026.01.28 | ₩1,339 | ₩1,402 | ₩1,279 | ₩1,336 | -0.20% | 1.2만 |
|---|
| 2026.01.27 | ₩1,376 | ₩1,402 | ₩1,336 | ₩1,363 | -0.97% | 1.4만 |
|---|
| 2026.01.26 | ₩1,392 | ₩1,392 | ₩1,370 | ₩1,376 | -1.15% | 7.2천 |
|---|
| 2026.01.23 | ₩1,390 | ₩1,443 | ₩1,390 | ₩1,394 | +0.29% | 5.2천 |
|---|
| 2026.01.22 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,443 | -1.82% | 6.5천 |
|---|
| 2026.01.21 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,456 | +2.83% | 1.3만 |
|---|
| 2026.01.20 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,470 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩1,497 | ₩1,563 | ₩1,470 | ₩1,470 | -1.79% | 1.4만 |
|---|
| 2026.01.15 | ₩1,497 | ₩1,579 | ₩1,470 | ₩1,483 | -0.89% | 2.6만 |
|---|
| 2026.01.14 | ₩1,497 | ₩1,583 | ₩1,483 | ₩1,497 | 0.00% | 1.6만 |
|---|
| 2026.01.13 | ₩1,551 | ₩1,583 | ₩1,497 | ₩1,497 | -3.53% | 2.7만 |
|---|
| 2026.01.12 | ₩1,537 | ₩1,577 | ₩1,537 | ₩1,566 | +1.91% | 9.5천 |
|---|
| 2026.01.09 | ₩1,523 | ₩1,684 | ₩1,523 | ₩1,537 | +0.88% | 3.3만 |
|---|
| 2026.01.08 | ₩1,523 | ₩1,563 | ₩1,510 | ₩1,523 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩1,523 | ₩1,550 | ₩1,497 | ₩1,523 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩1,550 | ₩1,574 | ₩1,497 | ₩1,523 | -1.72% | 1.3만 |
|---|
| 2026.01.05 | ₩1,617 | ₩1,630 | ₩1,523 | ₩1,537 | -4.96% | 2.3만 |
|---|
| 2026.01.02 | ₩1,510 | ₩1,577 | ₩1,497 | ₩1,510 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩1,537 | ₩1,590 | ₩1,510 | ₩1,537 | 0.00% | 1만 |
|---|
| 2025.12.30 | ₩1,603 | ₩1,670 | ₩1,483 | ₩1,510 | -5.83% | 5.8만 |
|---|
| 2025.12.29 | ₩2,004 | ₩2,018 | ₩1,603 | ₩1,603 | -20.00% | 4.5만 |
|---|
| 2025.12.26 | ₩2,165 | ₩2,245 | ₩2,044 | ₩2,044 | -5.56% | 1.3만 |
|---|
| 2025.12.24 | ₩2,352 | ₩2,398 | ₩2,218 | ₩2,245 | -4.55% | 8.6천 |
|---|
| 2025.12.23 | ₩2,378 | ₩2,412 | ₩2,365 | ₩2,378 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩2,512 | ₩2,539 | ₩2,352 | ₩2,405 | -4.26% | 9천 |
|---|
| 2025.12.19 | ₩2,463 | ₩2,539 | ₩2,298 | ₩2,472 | +0.38% | 8.1천 |
|---|
| 2025.12.18 | ₩2,231 | ₩2,459 | ₩2,231 | ₩2,459 | +10.18% | 1.7만 |
|---|
| 2025.12.17 | ₩2,606 | ₩2,606 | ₩2,369 | ₩2,392 | -8.21% | 8.7천 |
|---|
| 2025.12.16 | ₩2,606 | ₩2,672 | ₩2,485 | ₩2,485 | -4.62% | 1.3만 |
|---|
| 2025.12.15 | ₩2,619 | ₩2,739 | ₩2,459 | ₩2,579 | -1.53% | 4.3만 |
|---|
| 2025.12.12 | ₩2,712 | ₩2,833 | ₩2,586 | ₩2,686 | -0.99% | 1.2만 |
|---|
| 2025.12.11 | ₩2,699 | ₩2,747 | ₩2,686 | ₩2,712 | +0.50% | 8.6천 |
|---|
| 2025.12.10 | ₩2,779 | ₩2,853 | ₩2,686 | ₩2,699 | -2.88% | 2.1만 |
|---|
| 2025.12.09 | ₩2,980 | ₩2,980 | ₩2,754 | ₩2,833 | -4.93% | 1.8만 |
|---|
| 2025.12.08 | ₩2,846 | ₩2,966 | ₩2,846 | ₩2,873 | +0.94% | 7.5천 |
|---|
| 2025.12.05 | ₩2,900 | ₩2,993 | ₩2,838 | ₩2,866 | -1.15% | 2.9만 |
|---|
| 2025.12.04 | ₩2,940 | ₩3,127 | ₩2,846 | ₩2,940 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩2,873 | ₩2,966 | ₩2,833 | ₩2,886 | +0.47% | 1.1만 |
|---|
| 2025.12.02 | ₩2,819 | ₩2,976 | ₩2,819 | ₩2,886 | +2.37% | 1.7만 |
|---|
| 2025.12.01 | ₩2,846 | ₩3,026 | ₩2,811 | ₩2,873 | +0.94% | 3.3만 |
|---|
| 2025.11.28 | ₩2,793 | ₩2,886 | ₩2,699 | ₩2,793 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩3,153 | ₩3,153 | ₩2,699 | ₩2,873 | -8.90% | 10만 |
|---|
| 2025.11.25 | ₩2,993 | ₩3,247 | ₩2,886 | ₩3,140 | +4.91% | 2.2만 |
|---|
| 2025.11.24 | ₩2,926 | ₩3,087 | ₩2,793 | ₩2,913 | -0.46% | 4.7만 |
|---|
| 2025.11.21 | ₩2,766 | ₩2,940 | ₩2,766 | ₩2,859 | +3.38% | 8.5천 |
|---|
| 2025.11.20 | ₩2,846 | ₩3,033 | ₩2,753 | ₩2,753 | -3.29% | 4.3만 |
|---|
| 2025.11.19 | ₩2,846 | ₩2,966 | ₩2,839 | ₩2,873 | +0.94% | 1.3만 |
|---|
| 2025.11.18 | ₩2,960 | ₩2,960 | ₩2,806 | ₩2,846 | -3.84% | 1.3만 |
|---|
| 2025.11.17 | ₩2,900 | ₩2,992 | ₩2,806 | ₩2,920 | +0.69% | 1.1만 |
|---|
| 2025.11.14 | ₩2,779 | ₩3,060 | ₩2,719 | ₩2,940 | +5.77% | 1.2만 |
|---|
| 2025.11.13 | ₩2,866 | ₩2,945 | ₩2,753 | ₩2,873 | +0.23% | 1.6만 |
|---|
| 2025.11.12 | ₩2,859 | ₩2,940 | ₩2,779 | ₩2,886 | +0.93% | 3.4만 |
|---|
| 2025.11.11 | ₩2,712 | ₩2,886 | ₩2,659 | ₩2,833 | +4.43% | 2.9만 |
|---|
| 2025.11.10 | ₩2,753 | ₩3,072 | ₩2,686 | ₩2,766 | +0.49% | 5.4만 |
|---|
| 2025.11.07 | ₩2,793 | ₩2,913 | ₩2,712 | ₩2,739 | -1.91% | 2.3만 |
|---|
| 2025.11.06 | ₩2,846 | ₩2,913 | ₩2,712 | ₩2,833 | -0.47% | 3.3만 |
|---|
| 2025.11.05 | ₩2,940 | ₩3,087 | ₩2,833 | ₩2,846 | -3.18% | 2.2만 |
|---|
| 2025.11.04 | ₩3,173 | ₩3,220 | ₩2,873 | ₩2,966 | -6.53% | 3.3만 |
|---|
| 2025.11.03 | ₩3,340 | ₩3,354 | ₩3,113 | ₩3,193 | -4.40% | 2.8만 |
|---|
| 2025.10.31 | ₩3,087 | ₩3,287 | ₩3,067 | ₩3,287 | +6.49% | 2.8만 |
|---|
| 2025.10.30 | ₩3,220 | ₩3,327 | ₩3,033 | ₩3,140 | -2.49% | 5.1만 |
|---|
| 2025.10.29 | ₩2,953 | ₩3,407 | ₩2,819 | ₩3,287 | +11.31% | 11만 |
|---|
| 2025.10.28 | ₩3,127 | ₩3,227 | ₩2,819 | ₩2,913 | -6.84% | 5.6만 |
|---|
| 2025.10.27 | ₩3,260 | ₩3,314 | ₩2,980 | ₩3,100 | -4.92% | 5.1만 |
|---|
| 2025.10.24 | ₩3,287 | ₩3,407 | ₩3,207 | ₩3,260 | -0.81% | 4.4만 |
|---|
| 2025.10.23 | ₩3,167 | ₩3,438 | ₩3,113 | ₩3,367 | +6.33% | 3.3만 |
|---|
| 2025.10.22 | ₩3,327 | ₩3,381 | ₩3,099 | ₩3,153 | -5.22% | 6.9만 |
|---|
| 2025.10.21 | ₩3,447 | ₩3,561 | ₩3,207 | ₩3,354 | -2.71% | 7.9만 |
|---|
| 2025.10.20 | ₩3,487 | ₩3,661 | ₩3,421 | ₩3,528 | +1.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,394 | ₩3,581 | ₩3,354 | ₩3,554 | +4.72% | 6.7만 |
|---|
| 2025.10.16 | ₩3,875 | ₩3,908 | ₩3,399 | ₩3,421 | -11.72% | 10.5만 |
|---|
| 2025.10.15 | ₩3,808 | ₩4,156 | ₩3,741 | ₩3,808 | 0.00% | 12만 |
|---|
| 2025.10.14 | ₩3,741 | ₩4,009 | ₩3,554 | ₩3,862 | +3.21% | 13.3만 |
|---|
| 2025.10.13 | ₩3,621 | ₩3,928 | ₩3,621 | ₩3,821 | +5.54% | 15.2만 |
|---|
| 2025.10.10 | ₩3,808 | ₩4,095 | ₩3,634 | ₩3,661 | -3.86% | 21.8만 |
|---|