시장 데이터를 불러오는 중
전체 종목
자임웍스 과거 주가
Zymeworks Inc. - Common Stock · ZYME · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zymeworks Inc. - Common Stock · ZYME · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,914 | ₩35,336 | ₩33,914 | ₩34,598 | +2.02% | 49.1만 |
| 2026.10.08 | ₩35,202 | ₩35,202 | ₩33,539 | ₩33,887 | -3.73% | 136.7만 |
| 2026.10.07 | ₩34,545 | ₩36,248 | ₩33,767 | ₩35,591 | +3.03% | 162.1만 |
| 2026.10.06 | ₩35,443 | ₩35,940 | ₩34,223 | ₩34,411 | -2.91% | 146.6만 |
| 2026.10.05 | ₩34,035 | ₩35,558 | ₩33,914 | ₩35,162 | +3.31% | 103.7만 |
| 2026.10.02 | ₩35,122 | ₩35,135 | ₩33,592 | ₩33,740 | -3.93% | 84.4만 |
| 2026.10.01 | ₩35,470 | ₩35,631 | ₩34,719 | ₩34,826 | -1.82% | 80.9만 |
| 2026.09.30 | ₩36,557 | ₩37,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,537 |
| -2.79% |
| 158.5만 |
| 2026.09.29 | ₩36,383 | ₩37,912 | ₩35,900 | ₩36,490 | +0.29% | 100만 |
|---|
| 2026.09.28 | ₩34,800 | ₩36,946 | ₩34,424 | ₩36,383 | +4.55% | 137.6만 |
|---|
| 2026.09.25 | ₩36,034 | ₩36,061 | ₩35,182 | ₩35,578 | -1.27% | 109.5만 |
|---|
| 2026.09.24 | ₩36,396 | ₩36,886 | ₩35,068 | ₩35,967 | -1.18% | 75.3만 |
|---|
| 2026.09.23 | ₩36,959 | ₩37,416 | ₩35,584 | ₩36,892 | -0.18% | 64.8만 |
|---|
| 2026.09.22 | ₩35,846 | ₩37,161 | ₩35,618 | ₩36,980 | +3.16% | 44.6만 |
|---|
| 2026.09.21 | ₩36,007 | ₩36,450 | ₩35,135 | ₩35,967 | -0.11% | 58.3만 |
|---|
| 2026.09.18 | ₩36,825 | ₩36,959 | ₩35,390 | ₩35,645 | -3.21% | 109.6만 |
|---|
| 2026.09.17 | ₩36,423 | ₩37,369 | ₩35,839 | ₩36,866 | +1.22% | 133만 |
|---|
| 2026.09.16 | ₩35,108 | ₩35,618 | ₩34,759 | ₩35,202 | +0.27% | 68.7만 |
|---|
| 2026.09.15 | ₩35,698 | ₩35,933 | ₩34,625 | ₩34,947 | -2.10% | 55.2만 |
|---|
| 2026.09.14 | ₩35,953 | ₩36,403 | ₩35,189 | ₩36,020 | +0.19% | 71.1만 |
|---|
| 2026.09.11 | ₩35,712 | ₩36,208 | ₩34,920 | ₩35,202 | -1.43% | 103.1만 |
|---|
| 2026.09.10 | ₩35,967 | ₩36,275 | ₩35,403 | ₩35,464 | -1.40% | 58.5만 |
|---|
| 2026.09.09 | ₩37,308 | ₩37,684 | ₩36,329 | ₩36,423 | -2.37% | 39.6만 |
|---|
| 2026.09.08 | ₩38,811 | ₩38,811 | ₩37,657 | ₩37,711 | -2.83% | 44.2만 |
|---|
| 2026.09.04 | ₩39,991 | ₩40,233 | ₩39,023 | ₩39,160 | -2.08% | 47.7만 |
|---|
| 2026.09.03 | ₩42,044 | ₩42,044 | ₩39,696 | ₩40,112 | -4.59% | 79.1만 |
|---|
| 2026.09.02 | ₩40,246 | ₩41,816 | ₩40,246 | ₩41,655 | +3.50% | 80.8만 |
|---|
| 2026.09.01 | ₩39,334 | ₩40,112 | ₩39,005 | ₩39,803 | +1.19% | 48.3만 |
|---|
| 2026.08.31 | ₩37,644 | ₩39,844 | ₩37,308 | ₩39,455 | +4.81% | 71.6만 |
|---|
| 2026.08.28 | ₩38,784 | ₩38,784 | ₩37,805 | ₩37,925 | -2.21% | 54.2만 |
|---|
| 2026.08.27 | ₩39,347 | ₩39,683 | ₩38,274 | ₩38,918 | -1.09% | 62.5만 |
|---|
| 2026.08.26 | ₩36,973 | ₩41,078 | ₩36,866 | ₩39,314 | +6.33% | 121.6만 |
|---|
| 2026.08.25 | ₩38,717 | ₩40,917 | ₩34,357 | ₩36,852 | -4.82% | 207.7만 |
|---|
| 2026.08.24 | ₩38,475 | ₩38,677 | ₩36,235 | ₩38,596 | +0.31% | 82.3만 |
|---|
| 2026.08.21 | ₩36,181 | ₩38,556 | ₩35,913 | ₩38,462 | +6.30% | 83.6만 |
|---|
| 2026.08.20 | ₩36,329 | ₩36,436 | ₩35,195 | ₩35,645 | -1.88% | 49.9만 |
|---|
| 2026.08.19 | ₩36,383 | ₩37,339 | ₩35,370 | ₩36,503 | +0.33% | 84.5만 |
|---|
| 2026.08.18 | ₩34,008 | ₩35,350 | ₩33,954 | ₩34,974 | +2.84% | 65만 |
|---|
| 2026.08.17 | ₩33,552 | ₩34,612 | ₩33,458 | ₩33,954 | +1.20% | 44.2만 |
|---|
| 2026.08.14 | ₩34,370 | ₩34,518 | ₩33,391 | ₩33,699 | -1.95% | 33.3만 |
|---|
| 2026.08.13 | ₩33,901 | ₩34,867 | ₩33,485 | ₩34,558 | +1.94% | 66.5만 |
|---|
| 2026.08.12 | ₩32,465 | ₩33,659 | ₩32,116 | ₩33,445 | +3.02% | 56.4만 |
|---|
| 2026.08.11 | ₩33,069 | ₩33,445 | ₩32,425 | ₩32,626 | -1.34% | 46.1만 |
|---|
| 2026.08.10 | ₩31,701 | ₩32,459 | ₩31,486 | ₩32,412 | +2.24% | 82만 |
|---|
| 2026.08.07 | ₩32,331 | ₩33,217 | ₩31,097 | ₩31,580 | -2.32% | 57.8만 |
|---|
| 2026.08.06 | ₩31,526 | ₩31,982 | ₩30,990 | ₩31,030 | -1.57% | 67.4만 |
|---|
| 2026.08.05 | ₩30,990 | ₩32,076 | ₩30,601 | ₩31,526 | +1.73% | 48.8만 |
|---|
| 2026.08.04 | ₩30,064 | ₩31,439 | ₩29,474 | ₩30,574 | +1.70% | 42만 |
|---|
| 2026.08.03 | ₩29,447 | ₩29,702 | ₩28,870 | ₩29,259 | -0.64% | 39.8만 |
|---|
| 2026.07.31 | ₩30,513 | ₩30,513 | ₩29,246 | ₩29,433 | -3.54% | 37.5만 |
|---|
| 2026.07.30 | ₩29,541 | ₩30,855 | ₩29,380 | ₩30,466 | +3.13% | 40.3만 |
|---|
| 2026.07.29 | ₩30,399 | ₩30,802 | ₩29,380 | ₩29,527 | -2.87% | 34.1만 |
|---|
| 2026.07.28 | ₩31,124 | ₩31,526 | ₩29,983 | ₩30,332 | -2.54% | 35.8만 |
|---|
| 2026.07.27 | ₩30,949 | ₩31,640 | ₩30,842 | ₩30,855 | -0.30% | 25.9만 |
|---|
| 2026.07.24 | ₩31,285 | ₩31,781 | ₩30,480 | ₩30,668 | -1.97% | 27.2만 |
|---|
| 2026.07.23 | ₩30,829 | ₩31,540 | ₩30,668 | ₩31,016 | +0.61% | 35.8만 |
|---|
| 2026.07.22 | ₩31,996 | ₩32,526 | ₩31,231 | ₩31,338 | -2.05% | 38.8만 |
|---|
| 2026.07.21 | ₩31,935 | ₩32,479 | ₩31,794 | ₩32,264 | +1.03% | 51.3만 |
|---|
| 2026.07.20 | ₩32,398 | ₩32,915 | ₩31,835 | ₩31,875 | -1.61% | 43.7만 |
|---|
| 2026.07.17 | ₩32,465 | ₩32,988 | ₩32,210 | ₩32,452 | -0.04% | 44.5만 |
|---|
| 2026.07.16 | ₩33,203 | ₩33,498 | ₩32,244 | ₩32,452 | -2.26% | 45.9만 |
|---|
| 2026.07.15 | ₩33,297 | ₩33,498 | ₩32,519 | ₩33,082 | -0.64% | 32.6만 |
|---|
| 2026.07.14 | ₩33,364 | ₩33,834 | ₩32,988 | ₩33,082 | -0.84% | 34.6만 |
|---|
| 2026.07.13 | ₩34,598 | ₩34,598 | ₩33,190 | ₩33,458 | -3.30% | 34.1만 |
|---|
| 2026.07.10 | ₩36,262 | ₩36,396 | ₩34,021 | ₩34,719 | -4.25% | 48.3만 |
|---|
| 2026.07.09 | ₩35,765 | ₩36,772 | ₩35,752 | ₩36,315 | +1.54% | 59.8만 |
|---|
| 2026.07.08 | ₩35,712 | ₩36,248 | ₩34,853 | ₩35,752 | +0.11% | 90.2만 |
|---|
| 2026.07.07 | ₩34,075 | ₩35,994 | ₩33,954 | ₩35,846 | +5.20% | 77.2만 |
|---|
| 2026.07.06 | ₩35,296 | ₩35,363 | ₩33,136 | ₩33,981 | -3.72% | 62.3만 |
|---|
| 2026.07.02 | ₩34,585 | ₩35,309 | ₩34,075 | ₩35,296 | +2.06% | 56.4만 |
|---|
| 2026.07.01 | ₩35,068 | ₩35,397 | ₩33,941 | ₩34,504 | -1.61% | 55.9만 |
|---|
| 2026.06.30 | ₩33,072 | ₩36,409 | ₩32,874 | ₩35,068 | +6.04% | 109.7만 |
|---|
| 2026.06.29 | ₩31,137 | ₩32,398 | ₩29,393 | ₩32,331 | +3.83% | 108.7만 |
|---|
| 2026.06.26 | ₩31,862 | ₩32,734 | ₩31,546 | ₩32,398 | +1.68% | 94.2만 |
|---|
| 2026.06.25 | ₩32,734 | ₩33,632 | ₩31,794 | ₩31,888 | -2.58% | 43만 |
|---|
| 2026.06.24 | ₩32,412 | ₩32,874 | ₩32,385 | ₩32,599 | +0.58% | 43.2만 |
|---|
| 2026.06.23 | ₩30,721 | ₩32,559 | ₩30,721 | ₩32,036 | +4.28% | 62.4만 |
|---|
| 2026.06.22 | ₩31,540 | ₩31,680 | ₩30,922 | ₩31,204 | -1.06% | 53.1만 |
|---|
| 2026.06.18 | ₩31,312 | ₩31,647 | ₩30,386 | ₩31,043 | -0.86% | 69.9만 |
|---|
| 2026.06.17 | ₩30,359 | ₩31,338 | ₩30,359 | ₩31,043 | +2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩31,271 | ₩31,419 | ₩29,702 | ₩30,171 | -3.52% | 59.7만 |
|---|
| 2026.06.15 | ₩31,043 | ₩31,392 | ₩30,735 | ₩31,204 | +0.52% | 52.6만 |
|---|
| 2026.06.12 | ₩30,882 | ₩31,466 | ₩30,533 | ₩30,694 | -0.61% | 52.3만 |
|---|
| 2026.06.11 | ₩30,681 | ₩31,432 | ₩29,910 | ₩30,808 | +0.42% | 133.6만 |
|---|
| 2026.06.10 | ₩31,124 | ₩31,620 | ₩30,440 | ₩30,654 | -1.51% | 62.1만 |
|---|
| 2026.06.09 | ₩32,747 | ₩33,069 | ₩31,043 | ₩31,204 | -4.71% | 87.6만 |
|---|
| 2026.06.08 | ₩32,090 | ₩32,599 | ₩31,794 | ₩32,103 | +0.04% | 55.3만 |
|---|
| 2026.06.05 | ₩33,592 | ₩33,693 | ₩32,224 | ₩32,251 | -3.99% | 46.5만 |
|---|
| 2026.06.04 | ₩33,056 | ₩33,941 | ₩32,646 | ₩33,673 | +1.87% | 46.7만 |
|---|
| 2026.06.03 | ₩32,626 | ₩32,801 | ₩32,116 | ₩32,666 | +0.12% | 80.3만 |
|---|
| 2026.06.02 | ₩32,626 | ₩32,935 | ₩32,277 | ₩32,345 | -0.86% | 88.8만 |
|---|
| 2026.06.01 | ₩33,552 | ₩33,552 | ₩32,103 | ₩32,921 | -1.88% | 191.1만 |
|---|
| 2026.05.29 | ₩33,968 | ₩34,370 | ₩33,485 | ₩33,713 | -0.75% | 58.6만 |
|---|
| 2026.05.28 | ₩33,015 | ₩34,263 | ₩32,841 | ₩34,182 | +3.54% | 39만 |
|---|
| 2026.05.27 | ₩34,075 | ₩35,135 | ₩33,243 | ₩33,257 | -2.40% | 51만 |
|---|
| 2026.05.26 | ₩34,343 | ₩34,880 | ₩33,740 | ₩34,075 | -0.78% | 100.2만 |
|---|
| 2026.05.22 | ₩33,807 | ₩34,451 | ₩33,458 | ₩34,357 | +1.63% | 47.8만 |
|---|
| 2026.05.21 | ₩32,760 | ₩34,021 | ₩32,693 | ₩33,686 | +2.83% | 61.9만 |
|---|
| 2026.05.20 | ₩32,734 | ₩33,807 | ₩32,552 | ₩33,324 | +1.80% | 54.3만 |
|---|
| 2026.05.19 | ₩32,452 | ₩32,935 | ₩32,023 | ₩32,734 | +0.87% | 61.5만 |
|---|
| 2026.05.18 | ₩32,103 | ₩33,136 | ₩32,036 | ₩32,774 | +2.09% | 75만 |
|---|
| 2026.05.15 | ₩32,868 | ₩33,995 | ₩31,707 | ₩32,103 | -2.33% | 64.1만 |
|---|
| 2026.05.14 | ₩33,203 | ₩33,203 | ₩31,526 | ₩32,143 | -3.19% | 55.8만 |
|---|
| 2026.05.13 | ₩32,036 | ₩33,458 | ₩31,862 | ₩32,962 | +2.89% | 64.7만 |
|---|
| 2026.05.12 | ₩32,398 | ₩32,975 | ₩31,741 | ₩32,063 | -1.04% | 72.4만 |
|---|
| 2026.05.11 | ₩31,875 | ₩33,525 | ₩31,821 | ₩32,237 | +1.14% | 118.5만 |
|---|
| 2026.05.08 | ₩35,162 | ₩35,162 | ₩31,379 | ₩32,049 | -8.85% | 145.4만 |
|---|
| 2026.05.07 | ₩37,120 | ₩37,509 | ₩35,215 | ₩35,685 | -3.87% | 70.8만 |
|---|
| 2026.05.06 | ₩36,181 | ₩37,080 | ₩35,685 | ₩37,040 | +2.37% | 42.8만 |
|---|
| 2026.05.05 | ₩36,248 | ₩36,664 | ₩35,041 | ₩35,792 | -1.26% | 41.3만 |
|---|
| 2026.05.04 | ₩35,591 | ₩36,155 | ₩35,309 | ₩35,926 | +0.94% | 35.3만 |
|---|
| 2026.05.01 | ₩36,946 | ₩36,946 | ₩35,698 | ₩35,698 | -3.38% | 37만 |
|---|
| 2026.04.30 | ₩37,530 | ₩37,811 | ₩36,463 | ₩36,946 | -1.55% | 48.3만 |
|---|
| 2026.04.29 | ₩36,919 | ₩37,496 | ₩35,913 | ₩37,335 | +1.13% | 82.4만 |
|---|
| 2026.04.28 | ₩38,381 | ₩38,750 | ₩37,456 | ₩37,483 | -2.34% | 42.1만 |
|---|
| 2026.04.27 | ₩37,469 | ₩39,911 | ₩37,469 | ₩38,314 | +2.26% | 95만 |
|---|
| 2026.04.24 | ₩36,906 | ₩37,966 | ₩36,128 | ₩37,697 | +2.14% | 57.1만 |
|---|
| 2026.04.23 | ₩38,247 | ₩38,744 | ₩36,683 | ₩36,798 | -3.79% | 56만 |
|---|
| 2026.04.22 | ₩38,100 | ₩38,650 | ₩37,496 | ₩38,274 | +0.46% | 71.6만 |
|---|
| 2026.04.21 | ₩37,389 | ₩38,194 | ₩36,349 | ₩37,925 | +1.44% | 49.1만 |
|---|
| 2026.04.20 | ₩37,241 | ₩37,416 | ₩36,798 | ₩37,362 | +0.32% | 31.2만 |
|---|
| 2026.04.17 | ₩37,348 | ₩37,527 | ₩36,658 | ₩37,295 | -0.14% | 48.7만 |
|---|
| 2026.04.16 | ₩37,295 | ₩37,295 | ₩36,329 | ₩36,490 | -2.16% | 33.6만 |
|---|
| 2026.04.15 | ₩36,369 | ₩37,456 | ₩36,101 | ₩37,201 | +2.29% | 79만 |
|---|
| 2026.04.14 | ₩35,296 | ₩36,624 | ₩35,296 | ₩36,195 | +2.55% | 74.4만 |
|---|
| 2026.04.13 | ₩35,403 | ₩35,953 | ₩34,652 | ₩35,108 | -0.83% | 51.3만 |
|---|
| 2026.04.10 | ₩36,611 | ₩36,611 | ₩34,679 | ₩35,309 | -3.55% | 53.3만 |
|---|
| 2026.04.09 | ₩35,242 | ₩36,812 | ₩34,947 | ₩36,691 | +4.11% | 39.7만 |
|---|
| 2026.04.08 | ₩35,524 | ₩36,061 | ₩34,746 | ₩35,833 | +0.87% | 104.3만 |
|---|
| 2026.04.07 | ₩34,665 | ₩34,887 | ₩33,834 | ₩34,880 | +0.62% | 45.7만 |
|---|
| 2026.04.06 | ₩34,759 | ₩35,517 | ₩34,491 | ₩34,665 | -0.27% | 38.4만 |
|---|
| 2026.04.02 | ₩34,290 | ₩35,846 | ₩34,209 | ₩34,612 | +0.94% | 70.2만 |
|---|
| 2026.04.01 | ₩33,552 | ₩35,041 | ₩33,552 | ₩34,800 | +3.72% | 113.7만 |
|---|
| 2026.03.31 | ₩32,975 | ₩34,115 | ₩32,968 | ₩33,592 | +1.87% | 58.6만 |
|---|
| 2026.03.30 | ₩32,318 | ₩33,203 | ₩31,647 | ₩32,479 | +0.50% | 59.7만 |
|---|
| 2026.03.27 | ₩32,747 | ₩33,431 | ₩32,036 | ₩32,438 | -0.94% | 43만 |
|---|
| 2026.03.26 | ₩32,197 | ₩33,525 | ₩32,157 | ₩33,123 | +2.88% | 38.8만 |
|---|
| 2026.03.25 | ₩32,143 | ₩33,297 | ₩32,143 | ₩32,506 | +1.13% | 52.2만 |
|---|
| 2026.03.24 | ₩32,291 | ₩32,345 | ₩31,164 | ₩31,660 | -1.95% | 48.7만 |
|---|
| 2026.03.23 | ₩32,385 | ₩32,452 | ₩31,794 | ₩32,224 | -0.50% | 53.3만 |
|---|
| 2026.03.20 | ₩31,929 | ₩32,412 | ₩31,244 | ₩31,285 | -2.02% | 60.4만 |
|---|
| 2026.03.19 | ₩31,016 | ₩32,170 | ₩30,963 | ₩32,056 | +3.35% | 57.7만 |
|---|
| 2026.03.18 | ₩31,325 | ₩32,190 | ₩31,325 | ₩31,459 | +0.43% | 70만 |
|---|
| 2026.03.17 | ₩31,566 | ₩32,653 | ₩31,499 | ₩32,251 | +2.17% | 55만 |
|---|
| 2026.03.16 | ₩31,083 | ₩32,184 | ₩30,990 | ₩31,687 | +1.94% | 88.1만 |
|---|
| 2026.03.13 | ₩31,419 | ₩32,049 | ₩30,091 | ₩30,694 | -2.31% | 78.7만 |
|---|
| 2026.03.12 | ₩33,217 | ₩33,217 | ₩31,010 | ₩31,164 | -6.18% | 68.1만 |
|---|
| 2026.03.11 | ₩33,659 | ₩34,947 | ₩33,324 | ₩33,726 | +0.20% | 76.2만 |
|---|
| 2026.03.10 | ₩33,512 | ₩37,563 | ₩33,136 | ₩34,156 | +1.92% | 169.8만 |
|---|
| 2026.03.09 | ₩32,029 | ₩33,418 | ₩32,029 | ₩32,532 | +1.57% | 96.4만 |
|---|
| 2026.03.06 | ₩33,659 | ₩34,551 | ₩31,768 | ₩32,304 | -4.03% | 123.3만 |
|---|
| 2026.03.05 | ₩33,512 | ₩34,250 | ₩32,921 | ₩33,270 | -0.72% | 87.3만 |
|---|
| 2026.03.04 | ₩33,485 | ₩34,317 | ₩32,995 | ₩33,847 | +1.08% | 75.4만 |
|---|
| 2026.03.03 | ₩31,929 | ₩33,297 | ₩31,281 | ₩32,801 | +2.73% | 96만 |
|---|
| 2026.03.02 | ₩30,252 | ₩31,741 | ₩29,863 | ₩31,271 | +3.37% | 111.8만 |
|---|
| 2026.02.27 | ₩31,258 | ₩31,741 | ₩30,762 | ₩31,244 | -0.04% | 54.7만 |
|---|
| 2026.02.26 | ₩32,237 | ₩32,237 | ₩30,775 | ₩31,942 | -0.92% | 53.1만 |
|---|
| 2026.02.25 | ₩32,197 | ₩33,002 | ₩31,862 | ₩32,358 | +0.50% | 58.2만 |
|---|
| 2026.02.24 | ₩31,097 | ₩31,768 | ₩30,587 | ₩31,701 | +1.94% | 44.5만 |
|---|
| 2026.02.23 | ₩30,158 | ₩31,379 | ₩29,420 | ₩30,842 | +2.27% | 47.4만 |
|---|
| 2026.02.20 | ₩31,070 | ₩31,513 | ₩30,265 | ₩30,480 | -1.90% | 53.8만 |
|---|
| 2026.02.19 | ₩30,533 | ₩31,526 | ₩30,372 | ₩31,285 | +2.46% | 53.5만 |
|---|
| 2026.02.18 | ₩30,815 | ₩31,405 | ₩30,520 | ₩30,735 | -0.26% | 58.6만 |
|---|
| 2026.02.17 | ₩30,118 | ₩31,231 | ₩30,118 | ₩30,949 | +2.76% | 44만 |
|---|
| 2026.02.13 | ₩31,110 | ₩31,553 | ₩30,171 | ₩30,319 | -2.54% | 60.9만 |
|---|
| 2026.02.12 | ₩30,869 | ₩31,432 | ₩30,131 | ₩31,083 | +0.70% | 44.9만 |
|---|
| 2026.02.11 | ₩30,386 | ₩30,721 | ₩29,608 | ₩30,627 | +0.79% | 68.1만 |
|---|
| 2026.02.10 | ₩30,574 | ₩30,755 | ₩29,849 | ₩30,493 | -0.26% | 49만 |
|---|
| 2026.02.09 | ₩30,211 | ₩30,520 | ₩29,843 | ₩30,198 | -0.04% | 60.2만 |
|---|
| 2026.02.06 | ₩30,024 | ₩30,936 | ₩29,970 | ₩30,480 | +1.52% | 57.6만 |
|---|
| 2026.02.05 | ₩30,775 | ₩31,566 | ₩29,474 | ₩29,541 | -4.01% | 61.9만 |
|---|
| 2026.02.04 | ₩31,862 | ₩31,915 | ₩30,158 | ₩31,003 | -2.69% | 57.9만 |
|---|
| 2026.02.03 | ₩31,057 | ₩31,741 | ₩30,668 | ₩31,446 | +1.25% | 48.1만 |
|---|
| 2026.02.02 | ₩30,118 | ₩31,312 | ₩30,118 | ₩31,083 | +3.21% | 45.6만 |
|---|
| 2026.01.30 | ₩29,782 | ₩30,540 | ₩29,514 | ₩30,225 | +1.49% | 56만 |
|---|
| 2026.01.29 | ₩29,796 | ₩30,486 | ₩29,621 | ₩30,024 | +0.77% | 62.5만 |
|---|
| 2026.01.28 | ₩30,869 | ₩30,869 | ₩29,769 | ₩29,930 | -3.04% | 65.3만 |
|---|
| 2026.01.27 | ₩30,681 | ₩31,244 | ₩30,587 | ₩31,191 | +1.66% | 47.2만 |
|---|
| 2026.01.26 | ₩30,681 | ₩31,083 | ₩30,197 | ₩30,735 | +0.17% | 101.8만 |
|---|
| 2026.01.23 | ₩31,352 | ₩31,875 | ₩31,023 | ₩31,177 | -0.56% | 74.2만 |
|---|
| 2026.01.22 | ₩32,130 | ₩32,613 | ₩31,526 | ₩31,593 | -1.67% | 59만 |
|---|
| 2026.01.21 | ₩32,217 | ₩32,425 | ₩31,177 | ₩32,130 | -0.27% | 64만 |
|---|
| 2026.01.20 | ₩30,775 | ₩32,331 | ₩30,587 | ₩31,754 | +3.18% | 64.5만 |
|---|
| 2026.01.16 | ₩32,009 | ₩32,009 | ₩31,043 | ₩31,486 | -1.63% | 52.6만 |
|---|
| 2026.01.15 | ₩33,069 | ₩33,270 | ₩31,043 | ₩31,701 | -4.14% | 113만 |
|---|
| 2026.01.14 | ₩31,808 | ₩33,096 | ₩31,057 | ₩33,029 | +3.84% | 98.1만 |
|---|
| 2026.01.13 | ₩31,325 | ₩32,666 | ₩31,164 | ₩32,090 | +2.44% | 94.7만 |
|---|
| 2026.01.12 | ₩30,869 | ₩31,432 | ₩30,131 | ₩31,070 | +0.65% | 106.2만 |
|---|
| 2026.01.09 | ₩31,473 | ₩31,942 | ₩30,587 | ₩31,083 | -1.24% | 98.4만 |
|---|
| 2026.01.08 | ₩32,921 | ₩33,471 | ₩30,775 | ₩30,990 | -5.87% | 132.2만 |
|---|
| 2026.01.07 | ₩32,318 | ₩34,008 | ₩32,251 | ₩33,337 | +3.15% | 252.8만 |
|---|
| 2026.01.06 | ₩33,968 | ₩33,968 | ₩31,808 | ₩32,438 | -4.50% | 174.5만 |
|---|
| 2026.01.05 | ₩35,672 | ₩36,396 | ₩32,988 | ₩34,182 | -4.17% | 165.7만 |
|---|
| 2026.01.02 | ₩35,041 | ₩36,007 | ₩34,451 | ₩35,712 | +1.91% | 59만 |
|---|
| 2025.12.31 | ₩35,457 | ₩36,061 | ₩35,081 | ₩35,323 | -0.38% | 48.9만 |
|---|
| 2025.12.30 | ₩35,524 | ₩36,101 | ₩35,014 | ₩35,604 | +0.23% | 68.2만 |
|---|
| 2025.12.29 | ₩35,765 | ₩36,027 | ₩35,135 | ₩35,873 | +0.30% | 41.4만 |
|---|
| 2025.12.26 | ₩36,047 | ₩36,195 | ₩35,564 | ₩36,047 | 0.00% | 24.1만 |
|---|
| 2025.12.24 | ₩36,369 | ₩36,597 | ₩35,873 | ₩36,034 | -0.92% | 23.3만 |
|---|
| 2025.12.23 | ₩36,597 | ₩37,134 | ₩34,800 | ₩35,940 | -1.80% | 75.7만 |
|---|
| 2025.12.22 | ₩36,530 | ₩37,483 | ₩35,980 | ₩37,053 | +1.43% | 59.8만 |
|---|
| 2025.12.19 | ₩35,457 | ₩36,705 | ₩35,443 | ₩36,530 | +3.03% | 92.5만 |
|---|
| 2025.12.18 | ₩34,880 | ₩35,537 | ₩34,237 | ₩35,417 | +1.54% | 53.4만 |
|---|
| 2025.12.17 | ₩35,323 | ₩35,618 | ₩33,378 | ₩34,330 | -2.81% | 88.8만 |
|---|
| 2025.12.16 | ₩34,585 | ₩35,148 | ₩34,169 | ₩34,679 | +0.27% | 48.1만 |
|---|
| 2025.12.15 | ₩34,384 | ₩35,068 | ₩33,934 | ₩34,840 | +1.33% | 47.1만 |
|---|
| 2025.12.12 | ₩35,256 | ₩35,497 | ₩34,129 | ₩34,182 | -3.04% | 71.6만 |
|---|
| 2025.12.11 | ₩34,759 | ₩34,974 | ₩33,257 | ₩33,458 | -3.74% | 64.1만 |
|---|
| 2025.12.10 | ₩34,585 | ₩35,122 | ₩34,142 | ₩34,706 | +0.35% | 69.9만 |
|---|
| 2025.12.09 | ₩35,430 | ₩35,913 | ₩34,114 | ₩34,618 | -2.29% | 69.6만 |
|---|
| 2025.12.08 | ₩36,155 | ₩36,879 | ₩35,195 | ₩35,430 | -2.00% | 60.4만 |
|---|
| 2025.12.05 | ₩35,792 | ₩36,222 | ₩34,853 | ₩35,806 | +0.04% | 56.2만 |
|---|
| 2025.12.04 | ₩35,122 | ₩36,168 | ₩34,759 | ₩35,578 | +1.30% | 63.7만 |
|---|
| 2025.12.03 | ₩34,182 | ₩35,564 | ₩33,941 | ₩35,175 | +2.90% | 67만 |
|---|
| 2025.12.02 | ₩35,041 | ₩35,764 | ₩33,310 | ₩33,673 | -3.91% | 119.6만 |
|---|
| 2025.12.01 | ₩35,497 | ₩36,101 | ₩34,612 | ₩34,920 | -1.63% | 83.1만 |
|---|
| 2025.11.28 | ₩36,825 | ₩37,151 | ₩35,430 | ₩35,833 | -2.70% | 57.8만 |
|---|
| 2025.11.26 | ₩35,215 | ₩38,220 | ₩35,122 | ₩36,664 | +4.11% | 219.8만 |
|---|
| 2025.11.25 | ₩33,552 | ₩35,158 | ₩33,190 | ₩35,122 | +4.68% | 163.8만 |
|---|
| 2025.11.24 | ₩32,599 | ₩33,539 | ₩32,177 | ₩33,525 | +2.84% | 264.7만 |
|---|
| 2025.11.21 | ₩31,955 | ₩33,539 | ₩31,888 | ₩32,224 | +0.84% | 168.8만 |
|---|
| 2025.11.20 | ₩30,855 | ₩32,170 | ₩30,705 | ₩31,955 | +3.57% | 153.6만 |
|---|
| 2025.11.19 | ₩30,862 | ₩30,862 | ₩29,366 | ₩30,319 | -1.76% | 193.8만 |
|---|
| 2025.11.18 | ₩32,573 | ₩32,868 | ₩29,581 | ₩30,842 | -5.31% | 365.9만 |
|---|
| 2025.11.17 | ₩32,200 | ₩35,135 | ₩30,257 | ₩32,063 | -0.42% | 1116.4만 |
|---|
| 2025.11.14 | ₩24,429 | ₩25,583 | ₩24,416 | ₩24,845 | +1.70% | 82.5만 |
|---|
| 2025.11.13 | ₩25,489 | ₩25,610 | ₩24,641 | ₩24,818 | -2.63% | 95.3만 |
|---|
| 2025.11.12 | ₩26,791 | ₩27,059 | ₩25,919 | ₩25,986 | -3.00% | 149.7만 |
|---|
| 2025.11.11 | ₩24,859 | ₩26,534 | ₩24,429 | ₩26,402 | +6.21% | 169.2만 |
|---|
| 2025.11.10 | ₩22,296 | ₩24,470 | ₩22,223 | ₩24,215 | +8.60% | 148.8만 |
|---|
| 2025.11.07 | ₩22,820 | ₩23,101 | ₩21,469 | ₩22,082 | -3.23% | 148.2만 |
|---|
| 2025.11.06 | ₩24,443 | ₩24,456 | ₩23,564 | ₩24,014 | -1.76% | 127.5만 |
|---|
| 2025.11.05 | ₩24,416 | ₩24,725 | ₩24,007 | ₩24,215 | -0.82% | 43.2만 |
|---|
| 2025.11.04 | ₩24,658 | ₩25,181 | ₩24,148 | ₩24,362 | -1.20% | 55.2만 |
|---|
| 2025.11.03 | ₩25,489 | ₩25,690 | ₩24,698 | ₩25,342 | -0.58% | 67.6만 |
|---|
| 2025.10.31 | ₩25,556 | ₩25,758 | ₩25,174 | ₩25,603 | +0.18% | 34.5만 |
|---|
| 2025.10.30 | ₩25,865 | ₩26,804 | ₩25,308 | ₩25,650 | -0.83% | 91.2만 |
|---|
| 2025.10.29 | ₩26,026 | ₩26,039 | ₩25,489 | ₩25,999 | -0.10% | 163.3만 |
|---|
| 2025.10.28 | ₩25,020 | ₩26,053 | ₩24,778 | ₩25,892 | +3.49% | 166.3만 |
|---|
| 2025.10.27 | ₩23,799 | ₩25,288 | ₩23,732 | ₩24,778 | +4.11% | 269.1만 |
|---|
| 2025.10.24 | ₩23,410 | ₩24,322 | ₩23,168 | ₩23,799 | +1.66% | 81.9만 |
|---|
| 2025.10.23 | ₩23,611 | ₩23,973 | ₩23,215 | ₩23,356 | -1.08% | 59.7만 |
|---|
| 2025.10.22 | ₩24,040 | ₩24,295 | ₩23,383 | ₩23,705 | -1.40% | 85.9만 |
|---|
| 2025.10.21 | ₩24,577 | ₩24,758 | ₩24,040 | ₩24,054 | -2.13% | 61.3만 |
|---|
| 2025.10.20 | ₩25,060 | ₩25,623 | ₩24,523 | ₩24,577 | -1.93% | 82.2만 |
|---|
| 2025.10.17 | ₩24,631 | ₩24,908 | ₩24,423 | ₩24,684 | +0.22% | 44.7만 |
|---|
| 2025.10.16 | ₩25,409 | ₩25,986 | ₩24,550 | ₩24,886 | -2.06% | 65.4만 |
|---|
| 2025.10.15 | ₩24,617 | ₩25,073 | ₩24,242 | ₩24,979 | +1.47% | 53.7만 |
|---|
| 2025.10.14 | ₩25,436 | ₩26,160 | ₩24,067 | ₩24,456 | -3.85% | 93.3만 |
|---|
| 2025.10.13 | ₩24,282 | ₩24,805 | ₩23,792 | ₩24,295 | +0.06% | 48만 |
|---|
| 2025.10.10 | ₩23,209 | ₩24,617 | ₩23,168 | ₩24,228 | +4.39% | 108.8만 |
|---|