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 | ₩1,589 | ₩3,858 | ₩1,498 | ₩2,309 | +45.38% | 2972.2만 |
| 2026.10.08 | ₩1,508 | ₩1,559 | ₩1,495 | ₩1,535 | +1.77% | 1만 |
| 2026.10.07 | ₩1,455 | ₩1,575 | ₩1,455 | ₩1,548 | +6.42% | 3.2만 |
| 2026.10.06 | ₩1,482 | ₩1,602 | ₩1,482 | ₩1,482 | 0.00% | 4.4만 |
| 2026.10.05 | ₩1,642 | ₩1,695 | ₩1,575 | ₩1,589 | -3.25% | 1.5만 |
| 2026.10.02 | ₩1,682 | ₩1,682 | ₩1,602 | ₩1,655 | -1.59% | 1.6만 |
| 2026.10.01 | ₩1,602 | ₩1,719 | ₩1,602 | ₩1,682 | +5.00% | 1.4만 |
| 2026.09.30 | ₩1,682 | ₩1,682 | ₩1,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,602 |
| -4.76% |
| 1.4만 |
| 2026.09.29 | ₩1,722 | ₩1,829 | ₩1,655 | ₩1,655 | -3.88% | 2.1만 |
|---|
| 2026.09.28 | ₩1,749 | ₩1,829 | ₩1,682 | ₩1,735 | -0.76% | 1만 |
|---|
| 2026.09.25 | ₩1,722 | ₩1,802 | ₩1,682 | ₩1,742 | +1.16% | 1.9만 |
|---|
| 2026.09.24 | ₩1,737 | ₩1,829 | ₩1,735 | ₩1,749 | +0.69% | 8.8천 |
|---|
| 2026.09.23 | ₩1,709 | ₩1,842 | ₩1,709 | ₩1,829 | +7.03% | 2.8만 |
|---|
| 2026.09.22 | ₩1,802 | ₩1,802 | ₩1,682 | ₩1,709 | -5.19% | 2.4만 |
|---|
| 2026.09.21 | ₩1,786 | ₩1,842 | ₩1,786 | ₩1,802 | +0.90% | 1.8만 |
|---|
| 2026.09.18 | ₩1,802 | ₩1,855 | ₩1,802 | ₩1,829 | +1.48% | 2.1만 |
|---|
| 2026.09.17 | ₩1,775 | ₩1,842 | ₩1,766 | ₩1,829 | +3.01% | 3.5만 |
|---|
| 2026.09.16 | ₩1,815 | ₩1,896 | ₩1,815 | ₩1,829 | +0.74% | 2.5만 |
|---|
| 2026.09.15 | ₩1,882 | ₩1,882 | ₩1,815 | ₩1,842 | -2.13% | 2.8만 |
|---|
| 2026.09.14 | ₩2,069 | ₩2,069 | ₩1,869 | ₩1,896 | -8.39% | 5.5만 |
|---|
| 2026.09.11 | ₩2,069 | ₩2,163 | ₩2,069 | ₩2,069 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩2,069 | ₩2,169 | ₩2,069 | ₩2,122 | +2.58% | 4.6만 |
|---|
| 2026.09.09 | ₩2,082 | ₩2,189 | ₩2,082 | ₩2,096 | +0.64% | 3.7만 |
|---|
| 2026.09.08 | ₩2,136 | ₩2,149 | ₩2,082 | ₩2,109 | -1.25% | 3만 |
|---|
| 2026.09.04 | ₩2,216 | ₩2,283 | ₩2,136 | ₩2,149 | -3.01% | 3.4만 |
|---|
| 2026.09.03 | ₩2,203 | ₩2,243 | ₩2,096 | ₩2,176 | -1.21% | 2.4만 |
|---|
| 2026.09.02 | ₩2,096 | ₩2,243 | ₩2,096 | ₩2,176 | +3.82% | 5.5만 |
|---|
| 2026.09.01 | ₩2,323 | ₩2,389 | ₩2,176 | ₩2,203 | -5.17% | 3.3만 |
|---|
| 2026.08.31 | ₩2,269 | ₩2,376 | ₩2,269 | ₩2,309 | +1.76% | 3만 |
|---|
| 2026.08.28 | ₩2,416 | ₩2,416 | ₩2,216 | ₩2,309 | -4.42% | 3.7만 |
|---|
| 2026.08.27 | ₩2,403 | ₩2,458 | ₩2,336 | ₩2,349 | -2.22% | 4.6만 |
|---|
| 2026.08.26 | ₩2,470 | ₩2,536 | ₩2,429 | ₩2,443 | -1.08% | 3.3만 |
|---|
| 2026.08.25 | ₩2,550 | ₩2,683 | ₩2,483 | ₩2,523 | -1.05% | 4.2만 |
|---|
| 2026.08.24 | ₩2,670 | ₩2,817 | ₩2,470 | ₩2,603 | -2.50% | 14.7만 |
|---|
| 2026.08.21 | ₩2,470 | ₩2,937 | ₩2,470 | ₩2,723 | +10.27% | 27.7만 |
|---|
| 2026.08.20 | ₩2,416 | ₩2,603 | ₩2,363 | ₩2,523 | +4.42% | 20만 |
|---|
| 2026.08.19 | ₩2,096 | ₩2,877 | ₩2,056 | ₩2,470 | +17.83% | 166.2만 |
|---|
| 2026.08.18 | ₩2,029 | ₩2,175 | ₩2,002 | ₩2,042 | +0.66% | 13만 |
|---|
| 2026.08.17 | ₩2,096 | ₩2,109 | ₩2,016 | ₩2,029 | -3.18% | 11.4만 |
|---|
| 2026.08.14 | ₩1,989 | ₩2,199 | ₩1,989 | ₩2,082 | +4.70% | 17.7만 |
|---|
| 2026.08.13 | ₩2,029 | ₩2,136 | ₩1,989 | ₩2,042 | +0.66% | 16.2만 |
|---|
| 2026.08.12 | ₩2,122 | ₩2,197 | ₩2,029 | ₩2,069 | -2.52% | 16.6만 |
|---|
| 2026.08.11 | ₩2,309 | ₩2,389 | ₩2,136 | ₩2,149 | -6.94% | 26.9만 |
|---|
| 2026.08.10 | ₩2,416 | ₩2,656 | ₩2,363 | ₩2,403 | -0.55% | 45.8만 |
|---|
| 2026.08.07 | ₩3,177 | ₩4,792 | ₩2,216 | ₩2,523 | -20.59% | 1314.4만 |
|---|
| 2026.08.06 | ₩2,777 | ₩3,057 | ₩2,349 | ₩2,790 | +0.48% | 342.9만 |
|---|
| 2026.08.05 | ₩1,682 | ₩5,727 | ₩1,682 | ₩3,150 | +87.30% | 7160.5만 |
|---|
| 2026.08.04 | ₩1,655 | ₩1,762 | ₩1,629 | ₩1,709 | +3.23% | 10.5만 |
|---|
| 2026.08.03 | ₩1,735 | ₩1,815 | ₩1,626 | ₩1,775 | +2.31% | 11.2만 |
|---|
| 2026.07.31 | ₩1,762 | ₩1,909 | ₩1,602 | ₩1,775 | +0.76% | 17.6만 |
|---|
| 2026.07.30 | ₩1,589 | ₩1,936 | ₩1,482 | ₩1,815 | +14.29% | 35.3만 |
|---|
| 2026.07.29 | ₩1,669 | ₩1,722 | ₩1,562 | ₩1,642 | -1.60% | 31.1만 |
|---|
| 2026.07.28 | ₩1,949 | ₩1,949 | ₩1,749 | ₩1,775 | -8.90% | 31.6만 |
|---|
| 2026.07.27 | ₩2,169 | ₩2,169 | ₩1,789 | ₩2,042 | -5.85% | 78.8만 |
|---|
| 2026.07.24 | ₩2,323 | ₩2,536 | ₩2,189 | ₩2,309 | -0.57% | 164.8만 |
|---|
| 2026.07.23 | ₩2,349 | ₩2,763 | ₩2,082 | ₩2,403 | +2.27% | 1557.3만 |
|---|
| 2026.07.22 | ₩3,030 | ₩3,057 | ₩1,749 | ₩1,842 | -39.21% | 1054.6만 |
|---|
| 2026.07.21 | ₩5,740 | ₩5,873 | ₩2,883 | ₩3,804 | -33.72% | 3788.5만 |
|---|
| 2026.07.20 | ₩1,695 | ₩10,692 | ₩1,589 | ₩10,692 | +530.71% | 1.7억 |
|---|
| 2026.07.17 | ₩945 | ₩1,008 | ₩932 | ₩932 | -1.41% | 2.3천 |
|---|
| 2026.07.16 | ₩1,008 | ₩1,008 | ₩1,004 | ₩1,008 | 0.00% | 1.9천 |
|---|
| 2026.07.15 | ₩1,059 | ₩1,095 | ₩988 | ₩1,000 | -5.55% | 5.9천 |
|---|
| 2026.07.14 | ₩937 | ₩981 | ₩934 | ₩949 | +1.28% | 2만 |
|---|
| 2026.07.13 | ₩1,001 | ₩1,095 | ₩932 | ₩941 | -6.00% | 8.2천 |
|---|
| 2026.07.10 | ₩1,093 | ₩1,095 | ₩1,041 | ₩1,041 | -4.76% | 5.8천 |
|---|
| 2026.07.09 | ₩1,015 | ₩1,095 | ₩974 | ₩1,031 | +1.58% | 2.5만 |
|---|
| 2026.07.08 | ₩1,028 | ₩1,055 | ₩973 | ₩1,029 | +0.13% | 2.4만 |
|---|
| 2026.07.07 | ₩929 | ₩1,027 | ₩908 | ₩1,025 | +10.34% | 9.3만 |
|---|
| 2026.07.06 | ₩926 | ₩934 | ₩844 | ₩929 | +0.29% | 79.9만 |
|---|
| 2026.07.02 | ₩901 | ₩901 | ₩822 | ₩862 | -4.30% | 2.1만 |
|---|
| 2026.07.01 | ₩974 | ₩974 | ₩868 | ₩904 | -7.26% | 7.1천 |
|---|
| 2026.06.30 | ₩934 | ₩934 | ₩873 | ₩904 | -3.29% | 4.4천 |
|---|
| 2026.06.29 | ₩957 | ₩961 | ₩850 | ₩924 | -3.49% | 7.2천 |
|---|
| 2026.06.26 | ₩997 | ₩997 | ₩944 | ₩952 | -4.55% | 1.6만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,081 | ₩1,001 | ₩1,016 | +1.47% | 2.9만 |
|---|
| 2026.06.24 | ₩1,067 | ₩1,135 | ₩974 | ₩1,031 | -3.38% | 2.5만 |
|---|
| 2026.06.23 | ₩961 | ₩1,093 | ₩961 | ₩1,044 | +8.61% | 4.5만 |
|---|
| 2026.06.22 | ₩1,001 | ₩1,001 | ₩932 | ₩957 | -4.40% | 2.7만 |
|---|
| 2026.06.18 | ₩1,015 | ₩1,021 | ₩988 | ₩1,001 | -1.32% | 8.3천 |
|---|
| 2026.06.17 | ₩1,081 | ₩1,121 | ₩1,024 | ₩1,035 | -4.32% | 2.1만 |
|---|
| 2026.06.16 | ₩1,068 | ₩1,148 | ₩1,044 | ₩1,125 | +5.37% | 3.2만 |
|---|
| 2026.06.15 | ₩1,021 | ₩1,095 | ₩976 | ₩1,075 | +5.23% | 7.3만 |
|---|
| 2026.06.12 | ₩1,121 | ₩1,135 | ₩1,095 | ₩1,108 | -1.19% | 270.3만 |
|---|
| 2026.06.11 | ₩1,132 | ₩1,201 | ₩1,108 | ₩1,201 | +6.13% | 3.5만 |
|---|
| 2026.06.10 | ₩1,201 | ₩1,281 | ₩1,201 | ₩1,201 | 0.00% | 2.7만 |
|---|
| 2026.06.09 | ₩1,081 | ₩1,189 | ₩1,068 | ₩1,189 | +10.00% | 7.3만 |
|---|
| 2026.06.08 | ₩1,109 | ₩1,153 | ₩1,109 | ₩1,153 | +3.97% | 57.8만 |
|---|
| 2026.06.05 | ₩1,099 | ₩1,121 | ₩1,099 | ₩1,109 | +0.97% | 7.7천 |
|---|
| 2026.06.04 | ₩1,051 | ₩1,121 | ₩1,041 | ₩1,108 | +5.46% | 4.2천 |
|---|
| 2026.06.03 | ₩1,055 | ₩1,092 | ₩1,048 | ₩1,069 | +1.39% | 5.7천 |
|---|
| 2026.06.02 | ₩1,071 | ₩1,175 | ₩1,048 | ₩1,055 | -1.50% | 1.2만 |
|---|
| 2026.06.01 | ₩1,148 | ₩1,148 | ₩1,041 | ₩1,133 | -1.28% | 8.9천 |
|---|
| 2026.05.29 | ₩1,147 | ₩1,161 | ₩1,121 | ₩1,135 | -1.05% | 6.2천 |
|---|
| 2026.05.28 | ₩1,081 | ₩1,101 | ₩1,081 | ₩1,081 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩1,128 | ₩1,157 | ₩1,095 | ₩1,157 | +2.60% | 1.8천 |
|---|
| 2026.05.26 | ₩1,081 | ₩1,161 | ₩1,081 | ₩1,148 | +6.17% | 2.7천 |
|---|
| 2026.05.22 | ₩1,121 | ₩1,175 | ₩1,081 | ₩1,160 | +3.45% | 9.2천 |
|---|
| 2026.05.21 | ₩1,155 | ₩1,187 | ₩1,121 | ₩1,157 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩1,116 | ₩1,187 | ₩1,116 | ₩1,185 | +6.22% | 5.6천 |
|---|
| 2026.05.19 | ₩1,228 | ₩1,228 | ₩1,135 | ₩1,163 | -5.33% | 1.1만 |
|---|
| 2026.05.18 | ₩1,264 | ₩1,264 | ₩1,232 | ₩1,232 | -2.53% | 1.5천 |
|---|
| 2026.05.15 | ₩1,241 | ₩1,314 | ₩1,229 | ₩1,271 | +2.37% | 4.4천 |
|---|
| 2026.05.14 | ₩1,263 | ₩1,295 | ₩1,229 | ₩1,268 | +0.42% | 1.8만 |
|---|
| 2026.05.13 | ₩1,322 | ₩1,327 | ₩1,241 | ₩1,280 | -3.13% | 1.7만 |
|---|
| 2026.05.12 | ₩1,268 | ₩1,348 | ₩1,228 | ₩1,348 | +6.32% | 1.5만 |
|---|
| 2026.05.11 | ₩1,215 | ₩1,340 | ₩1,161 | ₩1,331 | +9.56% | 43.2만 |
|---|
| 2026.05.08 | ₩1,306 | ₩1,306 | ₩1,255 | ₩1,268 | -2.86% | 6.2천 |
|---|
| 2026.05.07 | ₩1,348 | ₩1,348 | ₩1,228 | ₩1,306 | -3.17% | 3만 |
|---|
| 2026.05.06 | ₩1,267 | ₩1,735 | ₩1,163 | ₩1,315 | +3.79% | 60.5만 |
|---|
| 2026.05.05 | ₩1,277 | ₩1,295 | ₩1,161 | ₩1,161 | -9.09% | 1.6만 |
|---|
| 2026.05.04 | ₩1,095 | ₩1,335 | ₩1,095 | ₩1,328 | +21.34% | 4.6만 |
|---|
| 2026.05.01 | ₩1,135 | ₩1,228 | ₩1,068 | ₩1,228 | +8.24% | 7.1천 |
|---|
| 2026.04.30 | ₩1,135 | ₩1,260 | ₩1,108 | ₩1,228 | +8.24% | 6.2만 |
|---|
| 2026.04.29 | ₩1,228 | ₩1,228 | ₩1,161 | ₩1,161 | -5.43% | 1.7만 |
|---|
| 2026.04.28 | ₩1,189 | ₩1,232 | ₩1,181 | ₩1,232 | +3.59% | 5.3천 |
|---|
| 2026.04.27 | ₩1,201 | ₩1,308 | ₩1,175 | ₩1,176 | -2.11% | 2.5만 |
|---|
| 2026.04.24 | ₩1,308 | ₩1,308 | ₩1,201 | ₩1,228 | -6.12% | 7.4천 |
|---|
| 2026.04.23 | ₩1,272 | ₩1,272 | ₩1,228 | ₩1,228 | -3.46% | 2.1천 |
|---|
| 2026.04.22 | ₩1,308 | ₩1,308 | ₩1,228 | ₩1,228 | -6.12% | 1.2만 |
|---|
| 2026.04.21 | ₩1,302 | ₩1,402 | ₩1,228 | ₩1,229 | -5.54% | 1.1만 |
|---|
| 2026.04.20 | ₩1,375 | ₩1,402 | ₩1,041 | ₩1,268 | -7.77% | 6.8만 |
|---|
| 2026.04.17 | ₩1,281 | ₩1,404 | ₩1,281 | ₩1,323 | +3.23% | 9천 |
|---|
| 2026.04.16 | ₩1,362 | ₩1,415 | ₩1,308 | ₩1,375 | +0.98% | 4만 |
|---|
| 2026.04.15 | ₩1,508 | ₩1,548 | ₩1,428 | ₩1,482 | -1.77% | 2.2만 |
|---|
| 2026.04.14 | ₩1,575 | ₩1,586 | ₩1,455 | ₩1,508 | -4.24% | 1.8만 |
|---|
| 2026.04.13 | ₩1,388 | ₩1,855 | ₩1,306 | ₩1,602 | +15.38% | 8.5만 |
|---|
| 2026.04.10 | ₩1,322 | ₩1,415 | ₩1,295 | ₩1,415 | +7.07% | 5.3만 |
|---|
| 2026.04.09 | ₩1,200 | ₩1,322 | ₩1,200 | ₩1,322 | +10.12% | 9.5천 |
|---|
| 2026.04.08 | ₩1,183 | ₩1,308 | ₩1,165 | ₩1,276 | +7.90% | 3만 |
|---|
| 2026.04.07 | ₩1,135 | ₩1,224 | ₩1,135 | ₩1,224 | +7.88% | 9.2천 |
|---|
| 2026.04.06 | ₩1,175 | ₩1,239 | ₩1,145 | ₩1,188 | +1.14% | 1.1만 |
|---|
| 2026.04.02 | ₩1,135 | ₩1,181 | ₩1,135 | ₩1,173 | +3.41% | 1.9만 |
|---|
| 2026.04.01 | ₩1,231 | ₩1,231 | ₩1,083 | ₩1,211 | -1.63% | 1.3만 |
|---|
| 2026.03.31 | ₩1,161 | ₩1,248 | ₩1,115 | ₩1,248 | +7.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,161 | ₩1,161 | ₩1,041 | ₩1,135 | -2.30% | 1.6만 |
|---|
| 2026.03.27 | ₩1,076 | ₩1,161 | ₩1,028 | ₩1,125 | +4.59% | 5.4만 |
|---|
| 2026.03.26 | ₩1,015 | ₩1,268 | ₩980 | ₩1,129 | +11.32% | 9.4만 |
|---|
| 2026.03.25 | ₩1,107 | ₩1,173 | ₩1,055 | ₩1,173 | +6.03% | 10.2만 |
|---|
| 2026.03.24 | ₩1,335 | ₩1,348 | ₩1,041 | ₩1,161 | -13.00% | 29.4만 |
|---|
| 2026.03.23 | ₩1,184 | ₩1,395 | ₩1,051 | ₩1,335 | +12.74% | 1105.6만 |
|---|
| 2026.03.20 | ₩1,575 | ₩1,589 | ₩948 | ₩948 | -39.83% | 14.1만 |
|---|
| 2026.03.19 | ₩1,184 | ₩1,602 | ₩1,176 | ₩1,455 | +22.89% | 12.6만 |
|---|
| 2026.03.18 | ₩958 | ₩1,402 | ₩948 | ₩1,308 | +36.49% | 35.6만 |
|---|
| 2026.03.17 | ₩1,060 | ₩1,081 | ₩948 | ₩961 | -9.32% | 1.3만 |
|---|
| 2026.03.16 | ₩1,068 | ₩1,068 | ₩908 | ₩1,021 | -4.38% | 7.9천 |
|---|
| 2026.03.13 | ₩1,065 | ₩1,080 | ₩1,047 | ₩1,047 | -1.75% | 1.3천 |
|---|
| 2026.03.12 | ₩1,001 | ₩1,087 | ₩1,001 | ₩1,031 | +2.93% | 4.3천 |
|---|
| 2026.03.11 | ₩1,055 | ₩1,068 | ₩1,019 | ₩1,019 | -3.42% | 2.6천 |
|---|
| 2026.03.10 | ₩1,035 | ₩1,087 | ₩977 | ₩1,043 | +0.77% | 2.3만 |
|---|
| 2026.03.09 | ₩1,015 | ₩1,079 | ₩988 | ₩1,001 | -1.32% | 1.3만 |
|---|
| 2026.03.06 | ₩976 | ₩1,068 | ₩961 | ₩1,001 | +2.60% | 2.8천 |
|---|
| 2026.03.05 | ₩1,093 | ₩1,093 | ₩1,023 | ₩1,041 | -4.76% | 1.9천 |
|---|
| 2026.03.04 | ₩1,017 | ₩1,163 | ₩1,000 | ₩1,080 | +6.17% | 1.5만 |
|---|
| 2026.03.03 | ₩988 | ₩1,028 | ₩934 | ₩1,028 | +4.05% | 3.7천 |
|---|
| 2026.03.02 | ₩1,068 | ₩1,068 | ₩972 | ₩1,028 | -3.75% | 1.9만 |
|---|
| 2026.02.27 | ₩1,100 | ₩1,123 | ₩1,068 | ₩1,068 | -2.91% | 6.9천 |
|---|
| 2026.02.26 | ₩1,041 | ₩1,161 | ₩1,041 | ₩1,081 | +3.85% | 1.1만 |
|---|
| 2026.02.25 | ₩1,028 | ₩1,308 | ₩1,028 | ₩1,185 | +15.32% | 5.3만 |
|---|
| 2026.02.24 | ₩1,104 | ₩1,107 | ₩1,055 | ₩1,075 | -2.66% | 9.5천 |
|---|
| 2026.02.23 | ₩1,201 | ₩1,264 | ₩1,095 | ₩1,147 | -4.56% | 5.9천 |
|---|
| 2026.02.20 | ₩1,159 | ₩1,215 | ₩1,135 | ₩1,175 | +1.38% | 9.5천 |
|---|
| 2026.02.19 | ₩1,175 | ₩1,268 | ₩1,141 | ₩1,201 | +2.27% | 1.6만 |
|---|
| 2026.02.18 | ₩1,161 | ₩1,303 | ₩1,161 | ₩1,292 | +11.26% | 5.2천 |
|---|
| 2026.02.17 | ₩1,228 | ₩1,415 | ₩1,041 | ₩1,228 | 0.00% | 6천 |
|---|
| 2026.02.13 | ₩1,455 | ₩1,455 | ₩1,228 | ₩1,284 | -11.74% | 1.4만 |
|---|
| 2026.02.12 | ₩1,335 | ₩1,402 | ₩1,268 | ₩1,348 | +1.00% | 6.2천 |
|---|
| 2026.02.11 | ₩1,362 | ₩1,362 | ₩1,268 | ₩1,362 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩1,522 | ₩1,591 | ₩1,328 | ₩1,362 | -10.53% | 3.5만 |
|---|
| 2026.02.09 | ₩1,111 | ₩1,455 | ₩1,025 | ₩1,402 | +26.20% | 10.4만 |
|---|
| 2026.02.06 | ₩1,041 | ₩1,201 | ₩1,041 | ₩1,121 | +7.69% | 1.7만 |
|---|
| 2026.02.05 | ₩1,171 | ₩1,181 | ₩961 | ₩1,001 | -14.48% | 1.3만 |
|---|
| 2026.02.04 | ₩1,228 | ₩1,228 | ₩1,120 | ₩1,121 | -8.70% | 8.7천 |
|---|
| 2026.02.03 | ₩1,348 | ₩1,348 | ₩1,141 | ₩1,169 | -13.27% | 1.7만 |
|---|
| 2026.02.02 | ₩1,228 | ₩1,295 | ₩1,228 | ₩1,255 | +2.17% | 8.4천 |
|---|
| 2026.01.30 | ₩1,296 | ₩1,335 | ₩1,256 | ₩1,306 | +0.72% | 1.5만 |
|---|
| 2026.01.29 | ₩1,289 | ₩1,335 | ₩1,196 | ₩1,256 | -2.59% | 1.3만 |
|---|
| 2026.01.28 | ₩1,338 | ₩1,400 | ₩1,277 | ₩1,335 | -0.20% | 1.2만 |
|---|
| 2026.01.27 | ₩1,375 | ₩1,400 | ₩1,335 | ₩1,362 | -0.97% | 1.4만 |
|---|
| 2026.01.26 | ₩1,391 | ₩1,391 | ₩1,368 | ₩1,375 | -1.15% | 7.2천 |
|---|
| 2026.01.23 | ₩1,388 | ₩1,442 | ₩1,388 | ₩1,392 | +0.29% | 5.2천 |
|---|
| 2026.01.22 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,442 | -1.82% | 6.5천 |
|---|
| 2026.01.21 | ₩1,415 | ₩1,482 | ₩1,415 | ₩1,455 | +2.83% | 1.3만 |
|---|
| 2026.01.20 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,468 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩1,495 | ₩1,562 | ₩1,468 | ₩1,468 | -1.79% | 1.4만 |
|---|
| 2026.01.15 | ₩1,495 | ₩1,578 | ₩1,468 | ₩1,482 | -0.89% | 2.6만 |
|---|
| 2026.01.14 | ₩1,495 | ₩1,582 | ₩1,482 | ₩1,495 | 0.00% | 1.6만 |
|---|
| 2026.01.13 | ₩1,550 | ₩1,582 | ₩1,495 | ₩1,495 | -3.53% | 2.7만 |
|---|
| 2026.01.12 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,564 | +1.91% | 9.5천 |
|---|
| 2026.01.09 | ₩1,522 | ₩1,682 | ₩1,522 | ₩1,535 | +0.88% | 3.3만 |
|---|
| 2026.01.08 | ₩1,522 | ₩1,562 | ₩1,508 | ₩1,522 | 0.00% | 1만 |
|---|
| 2026.01.07 | ₩1,522 | ₩1,548 | ₩1,495 | ₩1,522 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩1,548 | ₩1,572 | ₩1,495 | ₩1,522 | -1.72% | 1.3만 |
|---|
| 2026.01.05 | ₩1,615 | ₩1,629 | ₩1,522 | ₩1,535 | -4.96% | 2.3만 |
|---|
| 2026.01.02 | ₩1,508 | ₩1,575 | ₩1,495 | ₩1,508 | 0.00% | 2.5만 |
|---|
| 2025.12.31 | ₩1,535 | ₩1,589 | ₩1,508 | ₩1,535 | 0.00% | 1만 |
|---|
| 2025.12.30 | ₩1,602 | ₩1,669 | ₩1,482 | ₩1,508 | -5.83% | 5.8만 |
|---|
| 2025.12.29 | ₩2,002 | ₩2,016 | ₩1,602 | ₩1,602 | -20.00% | 4.5만 |
|---|
| 2025.12.26 | ₩2,163 | ₩2,243 | ₩2,042 | ₩2,042 | -5.56% | 1.3만 |
|---|
| 2025.12.24 | ₩2,349 | ₩2,396 | ₩2,216 | ₩2,243 | -4.55% | 8.6천 |
|---|
| 2025.12.23 | ₩2,376 | ₩2,409 | ₩2,363 | ₩2,376 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩2,510 | ₩2,536 | ₩2,349 | ₩2,403 | -4.26% | 9천 |
|---|
| 2025.12.19 | ₩2,460 | ₩2,536 | ₩2,296 | ₩2,470 | +0.38% | 8.1천 |
|---|
| 2025.12.18 | ₩2,229 | ₩2,456 | ₩2,229 | ₩2,456 | +10.18% | 1.7만 |
|---|
| 2025.12.17 | ₩2,603 | ₩2,603 | ₩2,367 | ₩2,389 | -8.21% | 8.7천 |
|---|
| 2025.12.16 | ₩2,603 | ₩2,670 | ₩2,483 | ₩2,483 | -4.62% | 1.3만 |
|---|
| 2025.12.15 | ₩2,616 | ₩2,737 | ₩2,456 | ₩2,576 | -1.53% | 4.3만 |
|---|
| 2025.12.12 | ₩2,710 | ₩2,830 | ₩2,583 | ₩2,683 | -0.99% | 1.2만 |
|---|
| 2025.12.11 | ₩2,696 | ₩2,745 | ₩2,683 | ₩2,710 | +0.50% | 8.6천 |
|---|
| 2025.12.10 | ₩2,777 | ₩2,850 | ₩2,683 | ₩2,696 | -2.88% | 2.1만 |
|---|
| 2025.12.09 | ₩2,977 | ₩2,977 | ₩2,751 | ₩2,830 | -4.93% | 1.8만 |
|---|
| 2025.12.08 | ₩2,843 | ₩2,963 | ₩2,843 | ₩2,870 | +0.94% | 7.5천 |
|---|
| 2025.12.05 | ₩2,897 | ₩2,990 | ₩2,835 | ₩2,863 | -1.15% | 2.9만 |
|---|
| 2025.12.04 | ₩2,937 | ₩3,124 | ₩2,843 | ₩2,937 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩2,870 | ₩2,963 | ₩2,830 | ₩2,883 | +0.47% | 1.1만 |
|---|
| 2025.12.02 | ₩2,817 | ₩2,973 | ₩2,817 | ₩2,883 | +2.37% | 1.7만 |
|---|
| 2025.12.01 | ₩2,843 | ₩3,024 | ₩2,809 | ₩2,870 | +0.94% | 3.3만 |
|---|
| 2025.11.28 | ₩2,790 | ₩2,883 | ₩2,696 | ₩2,790 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩3,150 | ₩3,150 | ₩2,696 | ₩2,870 | -8.90% | 10만 |
|---|
| 2025.11.25 | ₩2,990 | ₩3,244 | ₩2,883 | ₩3,137 | +4.91% | 2.2만 |
|---|
| 2025.11.24 | ₩2,923 | ₩3,084 | ₩2,790 | ₩2,910 | -0.46% | 4.7만 |
|---|
| 2025.11.21 | ₩2,763 | ₩2,937 | ₩2,763 | ₩2,857 | +3.38% | 8.5천 |
|---|
| 2025.11.20 | ₩2,843 | ₩3,030 | ₩2,750 | ₩2,750 | -3.29% | 4.3만 |
|---|
| 2025.11.19 | ₩2,843 | ₩2,963 | ₩2,837 | ₩2,870 | +0.94% | 1.3만 |
|---|
| 2025.11.18 | ₩2,957 | ₩2,957 | ₩2,803 | ₩2,843 | -3.84% | 1.3만 |
|---|
| 2025.11.17 | ₩2,897 | ₩2,989 | ₩2,803 | ₩2,917 | +0.69% | 1.1만 |
|---|
| 2025.11.14 | ₩2,777 | ₩3,057 | ₩2,716 | ₩2,937 | +5.77% | 1.2만 |
|---|
| 2025.11.13 | ₩2,863 | ₩2,942 | ₩2,750 | ₩2,870 | +0.23% | 1.6만 |
|---|
| 2025.11.12 | ₩2,857 | ₩2,937 | ₩2,777 | ₩2,883 | +0.93% | 3.4만 |
|---|
| 2025.11.11 | ₩2,710 | ₩2,883 | ₩2,656 | ₩2,830 | +4.43% | 2.9만 |
|---|
| 2025.11.10 | ₩2,750 | ₩3,069 | ₩2,683 | ₩2,763 | +0.49% | 5.4만 |
|---|
| 2025.11.07 | ₩2,790 | ₩2,910 | ₩2,710 | ₩2,737 | -1.91% | 2.3만 |
|---|
| 2025.11.06 | ₩2,843 | ₩2,910 | ₩2,710 | ₩2,830 | -0.47% | 3.3만 |
|---|
| 2025.11.05 | ₩2,937 | ₩3,084 | ₩2,830 | ₩2,843 | -3.18% | 2.2만 |
|---|
| 2025.11.04 | ₩3,170 | ₩3,217 | ₩2,870 | ₩2,963 | -6.53% | 3.3만 |
|---|
| 2025.11.03 | ₩3,337 | ₩3,351 | ₩3,110 | ₩3,190 | -4.40% | 2.8만 |
|---|
| 2025.10.31 | ₩3,084 | ₩3,284 | ₩3,064 | ₩3,284 | +6.49% | 2.8만 |
|---|
| 2025.10.30 | ₩3,217 | ₩3,324 | ₩3,030 | ₩3,137 | -2.49% | 5.1만 |
|---|
| 2025.10.29 | ₩2,950 | ₩3,404 | ₩2,817 | ₩3,284 | +11.31% | 11만 |
|---|
| 2025.10.28 | ₩3,124 | ₩3,224 | ₩2,817 | ₩2,910 | -6.84% | 5.6만 |
|---|
| 2025.10.27 | ₩3,257 | ₩3,311 | ₩2,977 | ₩3,097 | -4.92% | 5.1만 |
|---|
| 2025.10.24 | ₩3,284 | ₩3,404 | ₩3,204 | ₩3,257 | -0.81% | 4.4만 |
|---|
| 2025.10.23 | ₩3,164 | ₩3,435 | ₩3,110 | ₩3,364 | +6.33% | 3.3만 |
|---|
| 2025.10.22 | ₩3,324 | ₩3,377 | ₩3,096 | ₩3,150 | -5.22% | 6.9만 |
|---|
| 2025.10.21 | ₩3,444 | ₩3,557 | ₩3,204 | ₩3,351 | -2.71% | 7.9만 |
|---|
| 2025.10.20 | ₩3,484 | ₩3,658 | ₩3,417 | ₩3,524 | +1.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,391 | ₩3,577 | ₩3,351 | ₩3,551 | +4.72% | 6.7만 |
|---|
| 2025.10.16 | ₩3,871 | ₩3,905 | ₩3,396 | ₩3,417 | -11.72% | 10.5만 |
|---|
| 2025.10.15 | ₩3,804 | ₩4,151 | ₩3,738 | ₩3,804 | 0.00% | 12만 |
|---|
| 2025.10.14 | ₩3,738 | ₩4,005 | ₩3,551 | ₩3,858 | +3.21% | 13.3만 |
|---|
| 2025.10.13 | ₩3,618 | ₩3,925 | ₩3,618 | ₩3,818 | +5.54% | 15.2만 |
|---|
| 2025.10.10 | ₩3,804 | ₩4,091 | ₩3,631 | ₩3,658 | -3.86% | 21.8만 |
|---|