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 | ₩1,592 | ₩3,865 | ₩1,501 | ₩2,314 | +45.38% | 2972.2만 |
| 2026.10.08 | ₩1,511 | ₩1,562 | ₩1,498 | ₩1,538 | +1.77% | 1만 |
| 2026.10.07 | ₩1,458 | ₩1,578 | ₩1,458 | ₩1,551 | +6.42% | 3.2만 |
| 2026.10.06 | ₩1,485 | ₩1,605 | ₩1,485 | ₩1,485 | 0.00% | 4.4만 |
| 2026.10.05 | ₩1,645 | ₩1,699 | ₩1,578 | ₩1,592 | -3.25% | 1.5만 |
| 2026.10.02 | ₩1,685 | ₩1,685 | ₩1,605 | ₩1,658 | -1.59% | 1.6만 |
| 2026.10.01 | ₩1,605 | ₩1,723 | ₩1,605 | ₩1,685 | +5.00% | 1.4만 |
| 2026.09.30 | ₩1,685 | ₩1,685 | ₩1,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,605 |
| -4.76% |
| 1.4만 |
| 2026.09.29 | ₩1,725 | ₩1,832 | ₩1,658 | ₩1,658 | -3.88% | 2.1만 |
|---|
| 2026.09.28 | ₩1,752 | ₩1,832 | ₩1,685 | ₩1,739 | -0.76% | 1만 |
|---|
| 2026.09.25 | ₩1,725 | ₩1,806 | ₩1,685 | ₩1,745 | +1.16% | 1.9만 |
|---|
| 2026.09.24 | ₩1,740 | ₩1,832 | ₩1,739 | ₩1,752 | +0.69% | 8.8천 |
|---|
| 2026.09.23 | ₩1,712 | ₩1,846 | ₩1,712 | ₩1,832 | +7.03% | 2.8만 |
|---|
| 2026.09.22 | ₩1,806 | ₩1,806 | ₩1,685 | ₩1,712 | -5.19% | 2.4만 |
|---|
| 2026.09.21 | ₩1,790 | ₩1,846 | ₩1,790 | ₩1,806 | +0.90% | 1.8만 |
|---|
| 2026.09.18 | ₩1,806 | ₩1,859 | ₩1,806 | ₩1,832 | +1.48% | 2.1만 |
|---|
| 2026.09.17 | ₩1,779 | ₩1,846 | ₩1,769 | ₩1,832 | +3.01% | 3.5만 |
|---|
| 2026.09.16 | ₩1,819 | ₩1,899 | ₩1,819 | ₩1,832 | +0.74% | 2.5만 |
|---|
| 2026.09.15 | ₩1,886 | ₩1,886 | ₩1,819 | ₩1,846 | -2.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,073 | ₩2,073 | ₩1,872 | ₩1,899 | -8.39% | 5.5만 |
|---|
| 2026.09.11 | ₩2,073 | ₩2,167 | ₩2,073 | ₩2,073 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩2,073 | ₩2,173 | ₩2,073 | ₩2,127 | +2.58% | 4.6만 |
|---|
| 2026.09.09 | ₩2,086 | ₩2,193 | ₩2,086 | ₩2,100 | +0.64% | 3.7만 |
|---|
| 2026.09.08 | ₩2,140 | ₩2,153 | ₩2,086 | ₩2,113 | -1.25% | 3만 |
|---|
| 2026.09.04 | ₩2,220 | ₩2,287 | ₩2,140 | ₩2,153 | -3.01% | 3.4만 |
|---|
| 2026.09.03 | ₩2,207 | ₩2,247 | ₩2,100 | ₩2,180 | -1.21% | 2.4만 |
|---|
| 2026.09.02 | ₩2,100 | ₩2,247 | ₩2,100 | ₩2,180 | +3.82% | 5.5만 |
|---|
| 2026.09.01 | ₩2,327 | ₩2,394 | ₩2,180 | ₩2,207 | -5.17% | 3.3만 |
|---|
| 2026.08.31 | ₩2,274 | ₩2,381 | ₩2,274 | ₩2,314 | +1.76% | 3만 |
|---|
| 2026.08.28 | ₩2,421 | ₩2,421 | ₩2,220 | ₩2,314 | -4.42% | 3.7만 |
|---|
| 2026.08.27 | ₩2,407 | ₩2,462 | ₩2,341 | ₩2,354 | -2.22% | 4.6만 |
|---|
| 2026.08.26 | ₩2,474 | ₩2,541 | ₩2,434 | ₩2,448 | -1.08% | 3.3만 |
|---|
| 2026.08.25 | ₩2,555 | ₩2,688 | ₩2,488 | ₩2,528 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩2,675 | ₩2,822 | ₩2,474 | ₩2,608 | -2.50% | 14.7만 |
|---|
| 2026.08.21 | ₩2,474 | ₩2,942 | ₩2,474 | ₩2,728 | +10.27% | 27.7만 |
|---|
| 2026.08.20 | ₩2,421 | ₩2,608 | ₩2,367 | ₩2,528 | +4.42% | 20만 |
|---|
| 2026.08.19 | ₩2,100 | ₩2,882 | ₩2,060 | ₩2,474 | +17.83% | 166.2만 |
|---|
| 2026.08.18 | ₩2,033 | ₩2,179 | ₩2,006 | ₩2,046 | +0.66% | 13만 |
|---|
| 2026.08.17 | ₩2,100 | ₩2,113 | ₩2,020 | ₩2,033 | -3.18% | 11.4만 |
|---|
| 2026.08.14 | ₩1,993 | ₩2,203 | ₩1,993 | ₩2,086 | +4.70% | 17.7만 |
|---|
| 2026.08.13 | ₩2,033 | ₩2,140 | ₩1,993 | ₩2,046 | +0.66% | 16.2만 |
|---|
| 2026.08.12 | ₩2,127 | ₩2,201 | ₩2,033 | ₩2,073 | -2.52% | 16.6만 |
|---|
| 2026.08.11 | ₩2,314 | ₩2,394 | ₩2,140 | ₩2,153 | -6.94% | 26.9만 |
|---|
| 2026.08.10 | ₩2,421 | ₩2,662 | ₩2,367 | ₩2,407 | -0.55% | 45.8만 |
|---|
| 2026.08.07 | ₩3,183 | ₩4,802 | ₩2,220 | ₩2,528 | -20.59% | 1314.4만 |
|---|
| 2026.08.06 | ₩2,782 | ₩3,063 | ₩2,354 | ₩2,795 | +0.48% | 342.9만 |
|---|
| 2026.08.05 | ₩1,685 | ₩5,738 | ₩1,685 | ₩3,156 | +87.30% | 7160.5만 |
|---|
| 2026.08.04 | ₩1,658 | ₩1,765 | ₩1,632 | ₩1,712 | +3.23% | 10.5만 |
|---|
| 2026.08.03 | ₩1,739 | ₩1,819 | ₩1,629 | ₩1,779 | +2.31% | 11.2만 |
|---|
| 2026.07.31 | ₩1,765 | ₩1,913 | ₩1,605 | ₩1,779 | +0.76% | 17.6만 |
|---|
| 2026.07.30 | ₩1,592 | ₩1,939 | ₩1,485 | ₩1,819 | +14.29% | 35.3만 |
|---|
| 2026.07.29 | ₩1,672 | ₩1,725 | ₩1,565 | ₩1,645 | -1.60% | 31.1만 |
|---|
| 2026.07.28 | ₩1,953 | ₩1,953 | ₩1,752 | ₩1,779 | -8.90% | 31.6만 |
|---|
| 2026.07.27 | ₩2,173 | ₩2,173 | ₩1,792 | ₩2,046 | -5.85% | 78.8만 |
|---|
| 2026.07.24 | ₩2,327 | ₩2,541 | ₩2,193 | ₩2,314 | -0.57% | 164.8만 |
|---|
| 2026.07.23 | ₩2,354 | ₩2,769 | ₩2,086 | ₩2,407 | +2.27% | 1557.3만 |
|---|
| 2026.07.22 | ₩3,036 | ₩3,063 | ₩1,752 | ₩1,846 | -39.21% | 1054.6만 |
|---|
| 2026.07.21 | ₩5,751 | ₩5,885 | ₩2,889 | ₩3,812 | -33.72% | 3788.5만 |
|---|
| 2026.07.20 | ₩1,699 | ₩10,713 | ₩1,592 | ₩10,713 | +530.71% | 1.7억 |
|---|
| 2026.07.17 | ₩947 | ₩1,010 | ₩934 | ₩934 | -1.41% | 2.3천 |
|---|
| 2026.07.16 | ₩1,010 | ₩1,010 | ₩1,006 | ₩1,010 | 0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩1,061 | ₩1,097 | ₩990 | ₩1,002 | -5.55% | 5.9천 |
|---|
| 2026.07.14 | ₩939 | ₩983 | ₩936 | ₩951 | +1.28% | 2만 |
|---|
| 2026.07.13 | ₩1,003 | ₩1,097 | ₩934 | ₩943 | -6.00% | 8.2천 |
|---|
| 2026.07.10 | ₩1,095 | ₩1,097 | ₩1,043 | ₩1,043 | -4.76% | 5.8천 |
|---|
| 2026.07.09 | ₩1,016 | ₩1,097 | ₩976 | ₩1,033 | +1.58% | 2.5만 |
|---|
| 2026.07.08 | ₩1,030 | ₩1,057 | ₩975 | ₩1,031 | +0.13% | 2.4만 |
|---|
| 2026.07.07 | ₩931 | ₩1,029 | ₩909 | ₩1,027 | +10.34% | 9.3만 |
|---|
| 2026.07.06 | ₩928 | ₩936 | ₩845 | ₩931 | +0.29% | 79.9만 |
|---|
| 2026.07.02 | ₩903 | ₩903 | ₩824 | ₩864 | -4.30% | 2.1만 |
|---|
| 2026.07.01 | ₩976 | ₩976 | ₩869 | ₩905 | -7.26% | 7.1천 |
|---|
| 2026.06.30 | ₩936 | ₩936 | ₩875 | ₩905 | -3.29% | 4.4천 |
|---|
| 2026.06.29 | ₩959 | ₩963 | ₩852 | ₩926 | -3.49% | 7.2천 |
|---|
| 2026.06.26 | ₩999 | ₩999 | ₩946 | ₩954 | -4.55% | 1.6만 |
|---|
| 2026.06.25 | ₩1,003 | ₩1,083 | ₩1,003 | ₩1,018 | +1.47% | 2.9만 |
|---|
| 2026.06.24 | ₩1,069 | ₩1,137 | ₩976 | ₩1,033 | -3.38% | 2.5만 |
|---|
| 2026.06.23 | ₩963 | ₩1,095 | ₩963 | ₩1,046 | +8.61% | 4.5만 |
|---|
| 2026.06.22 | ₩1,003 | ₩1,003 | ₩934 | ₩959 | -4.40% | 2.7만 |
|---|
| 2026.06.18 | ₩1,016 | ₩1,023 | ₩990 | ₩1,003 | -1.32% | 8.3천 |
|---|
| 2026.06.17 | ₩1,083 | ₩1,123 | ₩1,026 | ₩1,037 | -4.32% | 2.1만 |
|---|
| 2026.06.16 | ₩1,070 | ₩1,150 | ₩1,046 | ₩1,127 | +5.37% | 3.2만 |
|---|
| 2026.06.15 | ₩1,023 | ₩1,097 | ₩978 | ₩1,077 | +5.23% | 7.3만 |
|---|
| 2026.06.12 | ₩1,123 | ₩1,137 | ₩1,097 | ₩1,110 | -1.19% | 270.3만 |
|---|
| 2026.06.11 | ₩1,134 | ₩1,204 | ₩1,110 | ₩1,204 | +6.13% | 3.5만 |
|---|
| 2026.06.10 | ₩1,204 | ₩1,284 | ₩1,204 | ₩1,204 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩1,083 | ₩1,192 | ₩1,070 | ₩1,192 | +10.00% | 7.3만 |
|---|
| 2026.06.08 | ₩1,111 | ₩1,156 | ₩1,111 | ₩1,156 | +3.97% | 57.8만 |
|---|
| 2026.06.05 | ₩1,101 | ₩1,123 | ₩1,101 | ₩1,111 | +0.97% | 7.7천 |
|---|
| 2026.06.04 | ₩1,053 | ₩1,123 | ₩1,043 | ₩1,110 | +5.46% | 4.2천 |
|---|
| 2026.06.03 | ₩1,057 | ₩1,094 | ₩1,050 | ₩1,071 | +1.39% | 5.7천 |
|---|
| 2026.06.02 | ₩1,073 | ₩1,177 | ₩1,050 | ₩1,057 | -1.50% | 1.2만 |
|---|
| 2026.06.01 | ₩1,150 | ₩1,150 | ₩1,043 | ₩1,136 | -1.28% | 8.9천 |
|---|
| 2026.05.29 | ₩1,149 | ₩1,164 | ₩1,123 | ₩1,137 | -1.05% | 6.2천 |
|---|
| 2026.05.28 | ₩1,083 | ₩1,103 | ₩1,083 | ₩1,083 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩1,130 | ₩1,160 | ₩1,097 | ₩1,160 | +2.60% | 1.8천 |
|---|
| 2026.05.26 | ₩1,083 | ₩1,164 | ₩1,083 | ₩1,150 | +6.17% | 2.7천 |
|---|
| 2026.05.22 | ₩1,123 | ₩1,177 | ₩1,083 | ₩1,162 | +3.45% | 9.2천 |
|---|
| 2026.05.21 | ₩1,157 | ₩1,189 | ₩1,123 | ₩1,160 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩1,118 | ₩1,189 | ₩1,118 | ₩1,188 | +6.22% | 5.6천 |
|---|
| 2026.05.19 | ₩1,230 | ₩1,230 | ₩1,137 | ₩1,165 | -5.33% | 1.1만 |
|---|
| 2026.05.18 | ₩1,267 | ₩1,267 | ₩1,234 | ₩1,234 | -2.53% | 1.5천 |
|---|
| 2026.05.15 | ₩1,244 | ₩1,316 | ₩1,232 | ₩1,273 | +2.37% | 4.4천 |
|---|
| 2026.05.14 | ₩1,265 | ₩1,297 | ₩1,232 | ₩1,271 | +0.42% | 1.8만 |
|---|
| 2026.05.13 | ₩1,324 | ₩1,329 | ₩1,244 | ₩1,283 | -3.13% | 1.7만 |
|---|
| 2026.05.12 | ₩1,271 | ₩1,351 | ₩1,230 | ₩1,351 | +6.32% | 1.5만 |
|---|
| 2026.05.11 | ₩1,217 | ₩1,343 | ₩1,164 | ₩1,333 | +9.56% | 43.2만 |
|---|
| 2026.05.08 | ₩1,308 | ₩1,308 | ₩1,257 | ₩1,271 | -2.86% | 6.2천 |
|---|
| 2026.05.07 | ₩1,351 | ₩1,351 | ₩1,230 | ₩1,308 | -3.17% | 3만 |
|---|
| 2026.05.06 | ₩1,269 | ₩1,739 | ₩1,165 | ₩1,317 | +3.79% | 60.5만 |
|---|
| 2026.05.05 | ₩1,280 | ₩1,297 | ₩1,164 | ₩1,164 | -9.09% | 1.6만 |
|---|
| 2026.05.04 | ₩1,097 | ₩1,337 | ₩1,097 | ₩1,331 | +21.34% | 4.6만 |
|---|
| 2026.05.01 | ₩1,137 | ₩1,230 | ₩1,070 | ₩1,230 | +8.24% | 7.1천 |
|---|
| 2026.04.30 | ₩1,137 | ₩1,263 | ₩1,110 | ₩1,230 | +8.24% | 6.2만 |
|---|
| 2026.04.29 | ₩1,230 | ₩1,230 | ₩1,164 | ₩1,164 | -5.43% | 1.7만 |
|---|
| 2026.04.28 | ₩1,192 | ₩1,234 | ₩1,184 | ₩1,234 | +3.59% | 5.3천 |
|---|
| 2026.04.27 | ₩1,204 | ₩1,311 | ₩1,177 | ₩1,178 | -2.11% | 2.5만 |
|---|
| 2026.04.24 | ₩1,311 | ₩1,311 | ₩1,204 | ₩1,230 | -6.12% | 7.4천 |
|---|
| 2026.04.23 | ₩1,275 | ₩1,275 | ₩1,230 | ₩1,230 | -3.46% | 2.1천 |
|---|
| 2026.04.22 | ₩1,311 | ₩1,311 | ₩1,230 | ₩1,230 | -6.12% | 1.2만 |
|---|
| 2026.04.21 | ₩1,304 | ₩1,404 | ₩1,230 | ₩1,232 | -5.54% | 1.1만 |
|---|
| 2026.04.20 | ₩1,378 | ₩1,404 | ₩1,043 | ₩1,271 | -7.77% | 6.8만 |
|---|
| 2026.04.17 | ₩1,284 | ₩1,407 | ₩1,284 | ₩1,325 | +3.23% | 9천 |
|---|
| 2026.04.16 | ₩1,364 | ₩1,418 | ₩1,311 | ₩1,378 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩1,511 | ₩1,551 | ₩1,431 | ₩1,485 | -1.77% | 2.2만 |
|---|
| 2026.04.14 | ₩1,578 | ₩1,589 | ₩1,458 | ₩1,511 | -4.24% | 1.8만 |
|---|
| 2026.04.13 | ₩1,391 | ₩1,859 | ₩1,308 | ₩1,605 | +15.38% | 8.5만 |
|---|
| 2026.04.10 | ₩1,324 | ₩1,418 | ₩1,297 | ₩1,418 | +7.07% | 5.3만 |
|---|
| 2026.04.09 | ₩1,202 | ₩1,324 | ₩1,202 | ₩1,324 | +10.12% | 9.5천 |
|---|
| 2026.04.08 | ₩1,185 | ₩1,311 | ₩1,168 | ₩1,279 | +7.90% | 3만 |
|---|
| 2026.04.07 | ₩1,137 | ₩1,226 | ₩1,137 | ₩1,226 | +7.88% | 9.2천 |
|---|
| 2026.04.06 | ₩1,177 | ₩1,241 | ₩1,148 | ₩1,190 | +1.14% | 1.1만 |
|---|
| 2026.04.02 | ₩1,137 | ₩1,184 | ₩1,137 | ₩1,176 | +3.41% | 1.9만 |
|---|
| 2026.04.01 | ₩1,233 | ₩1,233 | ₩1,085 | ₩1,213 | -1.63% | 1.3만 |
|---|
| 2026.03.31 | ₩1,164 | ₩1,251 | ₩1,117 | ₩1,251 | +7.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,164 | ₩1,164 | ₩1,043 | ₩1,137 | -2.30% | 1.6만 |
|---|
| 2026.03.27 | ₩1,078 | ₩1,164 | ₩1,030 | ₩1,127 | +4.59% | 5.4만 |
|---|
| 2026.03.26 | ₩1,016 | ₩1,271 | ₩982 | ₩1,132 | +11.32% | 9.4만 |
|---|
| 2026.03.25 | ₩1,109 | ₩1,176 | ₩1,057 | ₩1,176 | +6.03% | 10.2만 |
|---|
| 2026.03.24 | ₩1,337 | ₩1,351 | ₩1,043 | ₩1,164 | -13.00% | 29.4만 |
|---|
| 2026.03.23 | ₩1,186 | ₩1,398 | ₩1,053 | ₩1,337 | +12.74% | 1105.6만 |
|---|
| 2026.03.20 | ₩1,578 | ₩1,592 | ₩950 | ₩950 | -39.83% | 14.1만 |
|---|
| 2026.03.19 | ₩1,186 | ₩1,605 | ₩1,178 | ₩1,458 | +22.89% | 12.6만 |
|---|
| 2026.03.18 | ₩960 | ₩1,404 | ₩950 | ₩1,311 | +36.49% | 35.6만 |
|---|
| 2026.03.17 | ₩1,062 | ₩1,083 | ₩950 | ₩963 | -9.32% | 1.3만 |
|---|
| 2026.03.16 | ₩1,070 | ₩1,070 | ₩909 | ₩1,023 | -4.38% | 7.9천 |
|---|
| 2026.03.13 | ₩1,067 | ₩1,082 | ₩1,049 | ₩1,049 | -1.75% | 1.3천 |
|---|
| 2026.03.12 | ₩1,003 | ₩1,089 | ₩1,003 | ₩1,033 | +2.93% | 4.3천 |
|---|
| 2026.03.11 | ₩1,057 | ₩1,070 | ₩1,020 | ₩1,020 | -3.42% | 2.6천 |
|---|
| 2026.03.10 | ₩1,037 | ₩1,089 | ₩979 | ₩1,045 | +0.77% | 2.3만 |
|---|
| 2026.03.09 | ₩1,016 | ₩1,081 | ₩990 | ₩1,003 | -1.32% | 1.3만 |
|---|
| 2026.03.06 | ₩978 | ₩1,070 | ₩963 | ₩1,003 | +2.60% | 2.8천 |
|---|
| 2026.03.05 | ₩1,095 | ₩1,095 | ₩1,025 | ₩1,043 | -4.76% | 1.9천 |
|---|
| 2026.03.04 | ₩1,019 | ₩1,165 | ₩1,002 | ₩1,082 | +6.17% | 1.5만 |
|---|
| 2026.03.03 | ₩990 | ₩1,030 | ₩936 | ₩1,030 | +4.05% | 3.7천 |
|---|
| 2026.03.02 | ₩1,070 | ₩1,070 | ₩974 | ₩1,030 | -3.75% | 1.9만 |
|---|
| 2026.02.27 | ₩1,102 | ₩1,125 | ₩1,070 | ₩1,070 | -2.91% | 6.9천 |
|---|
| 2026.02.26 | ₩1,043 | ₩1,164 | ₩1,043 | ₩1,083 | +3.85% | 1.1만 |
|---|
| 2026.02.25 | ₩1,030 | ₩1,311 | ₩1,030 | ₩1,188 | +15.32% | 5.3만 |
|---|
| 2026.02.24 | ₩1,106 | ₩1,109 | ₩1,057 | ₩1,077 | -2.66% | 9.5천 |
|---|
| 2026.02.23 | ₩1,204 | ₩1,267 | ₩1,097 | ₩1,149 | -4.56% | 5.9천 |
|---|
| 2026.02.20 | ₩1,161 | ₩1,217 | ₩1,137 | ₩1,177 | +1.38% | 9.5천 |
|---|
| 2026.02.19 | ₩1,177 | ₩1,271 | ₩1,144 | ₩1,204 | +2.27% | 1.6만 |
|---|
| 2026.02.18 | ₩1,164 | ₩1,305 | ₩1,164 | ₩1,295 | +11.26% | 5.2천 |
|---|
| 2026.02.17 | ₩1,230 | ₩1,418 | ₩1,043 | ₩1,230 | 0.00% | 6천 |
|---|
| 2026.02.13 | ₩1,458 | ₩1,458 | ₩1,230 | ₩1,287 | -11.74% | 1.4만 |
|---|
| 2026.02.12 | ₩1,337 | ₩1,404 | ₩1,271 | ₩1,351 | +1.00% | 6.2천 |
|---|
| 2026.02.11 | ₩1,364 | ₩1,364 | ₩1,271 | ₩1,364 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩1,525 | ₩1,594 | ₩1,331 | ₩1,364 | -10.53% | 3.5만 |
|---|
| 2026.02.09 | ₩1,113 | ₩1,458 | ₩1,027 | ₩1,404 | +26.20% | 10.4만 |
|---|
| 2026.02.06 | ₩1,043 | ₩1,204 | ₩1,043 | ₩1,123 | +7.69% | 1.7만 |
|---|
| 2026.02.05 | ₩1,173 | ₩1,184 | ₩963 | ₩1,003 | -14.48% | 1.3만 |
|---|
| 2026.02.04 | ₩1,230 | ₩1,230 | ₩1,122 | ₩1,123 | -8.70% | 8.7천 |
|---|
| 2026.02.03 | ₩1,351 | ₩1,351 | ₩1,144 | ₩1,172 | -13.27% | 1.7만 |
|---|
| 2026.02.02 | ₩1,230 | ₩1,297 | ₩1,230 | ₩1,257 | +2.17% | 8.4천 |
|---|
| 2026.01.30 | ₩1,299 | ₩1,337 | ₩1,259 | ₩1,308 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩1,292 | ₩1,337 | ₩1,198 | ₩1,259 | -2.59% | 1.3만 |
|---|
| 2026.01.28 | ₩1,340 | ₩1,403 | ₩1,280 | ₩1,337 | -0.20% | 1.2만 |
|---|
| 2026.01.27 | ₩1,378 | ₩1,403 | ₩1,337 | ₩1,364 | -0.97% | 1.4만 |
|---|
| 2026.01.26 | ₩1,394 | ₩1,394 | ₩1,371 | ₩1,378 | -1.15% | 7.2천 |
|---|
| 2026.01.23 | ₩1,391 | ₩1,444 | ₩1,391 | ₩1,395 | +0.29% | 5.2천 |
|---|
| 2026.01.22 | ₩1,471 | ₩1,471 | ₩1,391 | ₩1,444 | -1.82% | 6.5천 |
|---|
| 2026.01.21 | ₩1,418 | ₩1,485 | ₩1,418 | ₩1,458 | +2.83% | 1.3만 |
|---|
| 2026.01.20 | ₩1,538 | ₩1,538 | ₩1,471 | ₩1,471 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩1,498 | ₩1,565 | ₩1,471 | ₩1,471 | -1.79% | 1.4만 |
|---|
| 2026.01.15 | ₩1,498 | ₩1,581 | ₩1,471 | ₩1,485 | -0.89% | 2.6만 |
|---|
| 2026.01.14 | ₩1,498 | ₩1,585 | ₩1,485 | ₩1,498 | 0.00% | 1.6만 |
|---|
| 2026.01.13 | ₩1,553 | ₩1,585 | ₩1,498 | ₩1,498 | -3.53% | 2.7만 |
|---|
| 2026.01.12 | ₩1,538 | ₩1,578 | ₩1,538 | ₩1,568 | +1.91% | 9.5천 |
|---|
| 2026.01.09 | ₩1,525 | ₩1,685 | ₩1,525 | ₩1,538 | +0.88% | 3.3만 |
|---|
| 2026.01.08 | ₩1,525 | ₩1,565 | ₩1,511 | ₩1,525 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩1,525 | ₩1,551 | ₩1,498 | ₩1,525 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩1,551 | ₩1,576 | ₩1,498 | ₩1,525 | -1.72% | 1.3만 |
|---|
| 2026.01.05 | ₩1,618 | ₩1,632 | ₩1,525 | ₩1,538 | -4.96% | 2.3만 |
|---|
| 2026.01.02 | ₩1,511 | ₩1,578 | ₩1,498 | ₩1,511 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩1,538 | ₩1,592 | ₩1,511 | ₩1,538 | 0.00% | 1만 |
|---|
| 2025.12.30 | ₩1,605 | ₩1,672 | ₩1,485 | ₩1,511 | -5.83% | 5.8만 |
|---|
| 2025.12.29 | ₩2,006 | ₩2,020 | ₩1,605 | ₩1,605 | -20.00% | 4.5만 |
|---|
| 2025.12.26 | ₩2,167 | ₩2,247 | ₩2,046 | ₩2,046 | -5.56% | 1.3만 |
|---|
| 2025.12.24 | ₩2,354 | ₩2,401 | ₩2,220 | ₩2,247 | -4.55% | 8.6천 |
|---|
| 2025.12.23 | ₩2,381 | ₩2,414 | ₩2,367 | ₩2,381 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩2,514 | ₩2,541 | ₩2,354 | ₩2,407 | -4.26% | 9천 |
|---|
| 2025.12.19 | ₩2,465 | ₩2,541 | ₩2,300 | ₩2,474 | +0.38% | 8.1천 |
|---|
| 2025.12.18 | ₩2,234 | ₩2,461 | ₩2,234 | ₩2,461 | +10.18% | 1.7만 |
|---|
| 2025.12.17 | ₩2,608 | ₩2,608 | ₩2,371 | ₩2,394 | -8.21% | 8.7천 |
|---|
| 2025.12.16 | ₩2,608 | ₩2,675 | ₩2,488 | ₩2,488 | -4.62% | 1.3만 |
|---|
| 2025.12.15 | ₩2,621 | ₩2,742 | ₩2,461 | ₩2,581 | -1.53% | 4.3만 |
|---|
| 2025.12.12 | ₩2,715 | ₩2,835 | ₩2,588 | ₩2,688 | -0.99% | 1.2만 |
|---|
| 2025.12.11 | ₩2,702 | ₩2,750 | ₩2,688 | ₩2,715 | +0.50% | 8.6천 |
|---|
| 2025.12.10 | ₩2,782 | ₩2,856 | ₩2,688 | ₩2,702 | -2.88% | 2.1만 |
|---|
| 2025.12.09 | ₩2,983 | ₩2,983 | ₩2,757 | ₩2,835 | -4.93% | 1.8만 |
|---|
| 2025.12.08 | ₩2,849 | ₩2,969 | ₩2,849 | ₩2,876 | +0.94% | 7.5천 |
|---|
| 2025.12.05 | ₩2,902 | ₩2,996 | ₩2,841 | ₩2,869 | -1.15% | 2.9만 |
|---|
| 2025.12.04 | ₩2,942 | ₩3,130 | ₩2,849 | ₩2,942 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩2,876 | ₩2,969 | ₩2,835 | ₩2,889 | +0.47% | 1.1만 |
|---|
| 2025.12.02 | ₩2,822 | ₩2,979 | ₩2,822 | ₩2,889 | +2.37% | 1.7만 |
|---|
| 2025.12.01 | ₩2,849 | ₩3,029 | ₩2,814 | ₩2,876 | +0.94% | 3.3만 |
|---|
| 2025.11.28 | ₩2,795 | ₩2,889 | ₩2,702 | ₩2,795 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩3,156 | ₩3,156 | ₩2,702 | ₩2,876 | -8.90% | 10만 |
|---|
| 2025.11.25 | ₩2,996 | ₩3,250 | ₩2,889 | ₩3,143 | +4.91% | 2.2만 |
|---|
| 2025.11.24 | ₩2,929 | ₩3,090 | ₩2,795 | ₩2,916 | -0.46% | 4.7만 |
|---|
| 2025.11.21 | ₩2,769 | ₩2,942 | ₩2,769 | ₩2,862 | +3.38% | 8.5천 |
|---|
| 2025.11.20 | ₩2,849 | ₩3,036 | ₩2,755 | ₩2,755 | -3.29% | 4.3만 |
|---|
| 2025.11.19 | ₩2,849 | ₩2,969 | ₩2,842 | ₩2,876 | +0.94% | 1.3만 |
|---|
| 2025.11.18 | ₩2,963 | ₩2,963 | ₩2,809 | ₩2,849 | -3.84% | 1.3만 |
|---|
| 2025.11.17 | ₩2,902 | ₩2,995 | ₩2,809 | ₩2,922 | +0.69% | 1.1만 |
|---|
| 2025.11.14 | ₩2,782 | ₩3,063 | ₩2,722 | ₩2,942 | +5.77% | 1.2만 |
|---|
| 2025.11.13 | ₩2,869 | ₩2,948 | ₩2,755 | ₩2,876 | +0.23% | 1.6만 |
|---|
| 2025.11.12 | ₩2,862 | ₩2,942 | ₩2,782 | ₩2,889 | +0.93% | 3.4만 |
|---|
| 2025.11.11 | ₩2,715 | ₩2,889 | ₩2,662 | ₩2,835 | +4.43% | 2.9만 |
|---|
| 2025.11.10 | ₩2,755 | ₩3,075 | ₩2,688 | ₩2,769 | +0.49% | 5.4만 |
|---|
| 2025.11.07 | ₩2,795 | ₩2,916 | ₩2,715 | ₩2,742 | -1.91% | 2.3만 |
|---|
| 2025.11.06 | ₩2,849 | ₩2,916 | ₩2,715 | ₩2,835 | -0.47% | 3.3만 |
|---|
| 2025.11.05 | ₩2,942 | ₩3,090 | ₩2,835 | ₩2,849 | -3.18% | 2.2만 |
|---|
| 2025.11.04 | ₩3,177 | ₩3,223 | ₩2,876 | ₩2,969 | -6.53% | 3.3만 |
|---|
| 2025.11.03 | ₩3,344 | ₩3,357 | ₩3,116 | ₩3,197 | -4.40% | 2.8만 |
|---|
| 2025.10.31 | ₩3,090 | ₩3,290 | ₩3,070 | ₩3,290 | +6.49% | 2.8만 |
|---|
| 2025.10.30 | ₩3,223 | ₩3,330 | ₩3,036 | ₩3,143 | -2.49% | 5.1만 |
|---|
| 2025.10.29 | ₩2,956 | ₩3,411 | ₩2,822 | ₩3,290 | +11.31% | 11만 |
|---|
| 2025.10.28 | ₩3,130 | ₩3,230 | ₩2,822 | ₩2,916 | -6.84% | 5.6만 |
|---|
| 2025.10.27 | ₩3,263 | ₩3,317 | ₩2,983 | ₩3,103 | -4.92% | 5.1만 |
|---|
| 2025.10.24 | ₩3,290 | ₩3,411 | ₩3,210 | ₩3,263 | -0.81% | 4.4만 |
|---|
| 2025.10.23 | ₩3,170 | ₩3,441 | ₩3,116 | ₩3,370 | +6.33% | 3.3만 |
|---|
| 2025.10.22 | ₩3,330 | ₩3,384 | ₩3,102 | ₩3,156 | -5.22% | 6.9만 |
|---|
| 2025.10.21 | ₩3,451 | ₩3,564 | ₩3,210 | ₩3,357 | -2.71% | 7.9만 |
|---|
| 2025.10.20 | ₩3,491 | ₩3,665 | ₩3,424 | ₩3,531 | +1.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,397 | ₩3,584 | ₩3,357 | ₩3,558 | +4.72% | 6.7만 |
|---|
| 2025.10.16 | ₩3,879 | ₩3,912 | ₩3,403 | ₩3,424 | -11.72% | 10.5만 |
|---|
| 2025.10.15 | ₩3,812 | ₩4,160 | ₩3,745 | ₩3,812 | 0.00% | 12만 |
|---|
| 2025.10.14 | ₩3,745 | ₩4,012 | ₩3,558 | ₩3,865 | +3.21% | 13.3만 |
|---|
| 2025.10.13 | ₩3,625 | ₩3,932 | ₩3,625 | ₩3,825 | +5.54% | 15.2만 |
|---|
| 2025.10.10 | ₩3,812 | ₩4,099 | ₩3,638 | ₩3,665 | -3.86% | 21.8만 |
|---|