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 | ₩33,902 | ₩35,324 | ₩33,902 | ₩34,586 | +2.02% | 49.1만 |
| 2026.10.08 | ₩35,190 | ₩35,190 | ₩33,527 | ₩33,875 | -3.73% | 136.7만 |
| 2026.10.07 | ₩34,533 | ₩36,236 | ₩33,755 | ₩35,579 | +3.03% | 162.1만 |
| 2026.10.06 | ₩35,431 | ₩35,927 | ₩34,211 | ₩34,398 | -2.91% | 146.6만 |
| 2026.10.05 | ₩34,023 | ₩35,545 | ₩33,902 | ₩35,149 | +3.31% | 103.7만 |
| 2026.10.02 | ₩35,109 | ₩35,123 | ₩33,580 | ₩33,728 | -3.93% | 84.4만 |
| 2026.10.01 | ₩35,458 | ₩35,619 | ₩34,707 | ₩34,814 | -1.82% | 80.9만 |
| 2026.09.30 | ₩36,544 | ₩37,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,525 |
| -2.79% |
| 158.5만 |
| 2026.09.29 | ₩36,370 | ₩37,899 | ₩35,887 | ₩36,477 | +0.29% | 100만 |
|---|
| 2026.09.28 | ₩34,787 | ₩36,933 | ₩34,412 | ₩36,370 | +4.55% | 137.6만 |
|---|
| 2026.09.25 | ₩36,021 | ₩36,048 | ₩35,170 | ₩35,565 | -1.27% | 109.5만 |
|---|
| 2026.09.24 | ₩36,383 | ₩36,873 | ₩35,056 | ₩35,954 | -1.18% | 75.3만 |
|---|
| 2026.09.23 | ₩36,946 | ₩37,402 | ₩35,572 | ₩36,879 | -0.18% | 64.8만 |
|---|
| 2026.09.22 | ₩35,833 | ₩37,148 | ₩35,605 | ₩36,967 | +3.16% | 44.6만 |
|---|
| 2026.09.21 | ₩35,994 | ₩36,437 | ₩35,123 | ₩35,954 | -0.11% | 58.3만 |
|---|
| 2026.09.18 | ₩36,812 | ₩36,946 | ₩35,377 | ₩35,632 | -3.21% | 109.6만 |
|---|
| 2026.09.17 | ₩36,410 | ₩37,356 | ₩35,827 | ₩36,853 | +1.22% | 133만 |
|---|
| 2026.09.16 | ₩35,096 | ₩35,605 | ₩34,747 | ₩35,190 | +0.27% | 68.7만 |
|---|
| 2026.09.15 | ₩35,686 | ₩35,921 | ₩34,613 | ₩34,935 | -2.10% | 55.2만 |
|---|
| 2026.09.14 | ₩35,941 | ₩36,390 | ₩35,176 | ₩36,008 | +0.19% | 71.1만 |
|---|
| 2026.09.11 | ₩35,699 | ₩36,195 | ₩34,908 | ₩35,190 | -1.43% | 103.1만 |
|---|
| 2026.09.10 | ₩35,954 | ₩36,263 | ₩35,391 | ₩35,451 | -1.40% | 58.5만 |
|---|
| 2026.09.09 | ₩37,295 | ₩37,671 | ₩36,316 | ₩36,410 | -2.37% | 39.6만 |
|---|
| 2026.09.08 | ₩38,797 | ₩38,797 | ₩37,644 | ₩37,697 | -2.83% | 44.2만 |
|---|
| 2026.09.04 | ₩39,977 | ₩40,219 | ₩39,009 | ₩39,146 | -2.08% | 47.7만 |
|---|
| 2026.09.03 | ₩42,029 | ₩42,029 | ₩39,682 | ₩40,098 | -4.59% | 79.1만 |
|---|
| 2026.09.02 | ₩40,232 | ₩41,801 | ₩40,232 | ₩41,640 | +3.50% | 80.8만 |
|---|
| 2026.09.01 | ₩39,320 | ₩40,098 | ₩38,992 | ₩39,790 | +1.19% | 48.3만 |
|---|
| 2026.08.31 | ₩37,630 | ₩39,830 | ₩37,295 | ₩39,441 | +4.81% | 71.6만 |
|---|
| 2026.08.28 | ₩38,770 | ₩38,770 | ₩37,791 | ₩37,912 | -2.21% | 54.2만 |
|---|
| 2026.08.27 | ₩39,334 | ₩39,669 | ₩38,261 | ₩38,904 | -1.09% | 62.5만 |
|---|
| 2026.08.26 | ₩36,960 | ₩41,064 | ₩36,853 | ₩39,300 | +6.33% | 121.6만 |
|---|
| 2026.08.25 | ₩38,703 | ₩40,903 | ₩34,345 | ₩36,839 | -4.82% | 207.7만 |
|---|
| 2026.08.24 | ₩38,462 | ₩38,663 | ₩36,222 | ₩38,583 | +0.31% | 82.3만 |
|---|
| 2026.08.21 | ₩36,169 | ₩38,542 | ₩35,900 | ₩38,448 | +6.30% | 83.6만 |
|---|
| 2026.08.20 | ₩36,316 | ₩36,423 | ₩35,183 | ₩35,632 | -1.88% | 49.9만 |
|---|
| 2026.08.19 | ₩36,370 | ₩37,326 | ₩35,357 | ₩36,491 | +0.33% | 84.5만 |
|---|
| 2026.08.18 | ₩33,996 | ₩35,337 | ₩33,942 | ₩34,962 | +2.84% | 65만 |
|---|
| 2026.08.17 | ₩33,540 | ₩34,600 | ₩33,446 | ₩33,942 | +1.20% | 44.2만 |
|---|
| 2026.08.14 | ₩34,358 | ₩34,506 | ₩33,379 | ₩33,688 | -1.95% | 33.3만 |
|---|
| 2026.08.13 | ₩33,889 | ₩34,854 | ₩33,473 | ₩34,546 | +1.94% | 66.5만 |
|---|
| 2026.08.12 | ₩32,454 | ₩33,647 | ₩32,105 | ₩33,433 | +3.02% | 56.4만 |
|---|
| 2026.08.11 | ₩33,057 | ₩33,433 | ₩32,414 | ₩32,615 | -1.34% | 46.1만 |
|---|
| 2026.08.10 | ₩31,689 | ₩32,447 | ₩31,475 | ₩32,400 | +2.24% | 82만 |
|---|
| 2026.08.07 | ₩32,320 | ₩33,205 | ₩31,086 | ₩31,569 | -2.32% | 57.8만 |
|---|
| 2026.08.06 | ₩31,515 | ₩31,971 | ₩30,979 | ₩31,019 | -1.57% | 67.4만 |
|---|
| 2026.08.05 | ₩30,979 | ₩32,065 | ₩30,590 | ₩31,515 | +1.73% | 48.8만 |
|---|
| 2026.08.04 | ₩30,053 | ₩31,428 | ₩29,463 | ₩30,563 | +1.70% | 42만 |
|---|
| 2026.08.03 | ₩29,436 | ₩29,691 | ₩28,860 | ₩29,249 | -0.64% | 39.8만 |
|---|
| 2026.07.31 | ₩30,503 | ₩30,503 | ₩29,235 | ₩29,423 | -3.54% | 37.5만 |
|---|
| 2026.07.30 | ₩29,530 | ₩30,845 | ₩29,369 | ₩30,456 | +3.13% | 40.3만 |
|---|
| 2026.07.29 | ₩30,389 | ₩30,791 | ₩29,369 | ₩29,517 | -2.87% | 34.1만 |
|---|
| 2026.07.28 | ₩31,113 | ₩31,515 | ₩29,973 | ₩30,322 | -2.54% | 35.8만 |
|---|
| 2026.07.27 | ₩30,938 | ₩31,629 | ₩30,831 | ₩30,845 | -0.30% | 25.9만 |
|---|
| 2026.07.24 | ₩31,274 | ₩31,770 | ₩30,469 | ₩30,657 | -1.97% | 27.2만 |
|---|
| 2026.07.23 | ₩30,818 | ₩31,529 | ₩30,657 | ₩31,006 | +0.61% | 35.8만 |
|---|
| 2026.07.22 | ₩31,985 | ₩32,514 | ₩31,220 | ₩31,327 | -2.05% | 38.8만 |
|---|
| 2026.07.21 | ₩31,924 | ₩32,467 | ₩31,783 | ₩32,253 | +1.03% | 51.3만 |
|---|
| 2026.07.20 | ₩32,387 | ₩32,903 | ₩31,824 | ₩31,864 | -1.61% | 43.7만 |
|---|
| 2026.07.17 | ₩32,454 | ₩32,977 | ₩32,199 | ₩32,440 | -0.04% | 44.5만 |
|---|
| 2026.07.16 | ₩33,191 | ₩33,487 | ₩32,233 | ₩32,440 | -2.26% | 45.9만 |
|---|
| 2026.07.15 | ₩33,285 | ₩33,487 | ₩32,508 | ₩33,071 | -0.64% | 32.6만 |
|---|
| 2026.07.14 | ₩33,352 | ₩33,822 | ₩32,977 | ₩33,071 | -0.84% | 34.6만 |
|---|
| 2026.07.13 | ₩34,586 | ₩34,586 | ₩33,178 | ₩33,446 | -3.30% | 34.1만 |
|---|
| 2026.07.10 | ₩36,249 | ₩36,383 | ₩34,010 | ₩34,707 | -4.25% | 48.3만 |
|---|
| 2026.07.09 | ₩35,753 | ₩36,759 | ₩35,740 | ₩36,303 | +1.54% | 59.8만 |
|---|
| 2026.07.08 | ₩35,699 | ₩36,236 | ₩34,841 | ₩35,740 | +0.11% | 90.2만 |
|---|
| 2026.07.07 | ₩34,063 | ₩35,981 | ₩33,942 | ₩35,833 | +5.20% | 77.2만 |
|---|
| 2026.07.06 | ₩35,284 | ₩35,351 | ₩33,124 | ₩33,969 | -3.72% | 62.3만 |
|---|
| 2026.07.02 | ₩34,573 | ₩35,297 | ₩34,063 | ₩35,284 | +2.06% | 56.4만 |
|---|
| 2026.07.01 | ₩35,056 | ₩35,384 | ₩33,929 | ₩34,492 | -1.61% | 55.9만 |
|---|
| 2026.06.30 | ₩33,060 | ₩36,397 | ₩32,863 | ₩35,056 | +6.04% | 109.7만 |
|---|
| 2026.06.29 | ₩31,126 | ₩32,387 | ₩29,383 | ₩32,320 | +3.83% | 108.7만 |
|---|
| 2026.06.26 | ₩31,850 | ₩32,722 | ₩31,535 | ₩32,387 | +1.68% | 94.2만 |
|---|
| 2026.06.25 | ₩32,722 | ₩33,621 | ₩31,783 | ₩31,877 | -2.58% | 43만 |
|---|
| 2026.06.24 | ₩32,400 | ₩32,863 | ₩32,373 | ₩32,588 | +0.58% | 43.2만 |
|---|
| 2026.06.23 | ₩30,711 | ₩32,548 | ₩30,711 | ₩32,025 | +4.28% | 62.4만 |
|---|
| 2026.06.22 | ₩31,529 | ₩31,669 | ₩30,912 | ₩31,193 | -1.06% | 53.1만 |
|---|
| 2026.06.18 | ₩31,301 | ₩31,636 | ₩30,375 | ₩31,032 | -0.86% | 69.9만 |
|---|
| 2026.06.17 | ₩30,348 | ₩31,327 | ₩30,348 | ₩31,032 | +2.25% | 69.8만 |
|---|
| 2026.06.16 | ₩31,260 | ₩31,408 | ₩29,691 | ₩30,161 | -3.52% | 59.7만 |
|---|
| 2026.06.15 | ₩31,032 | ₩31,381 | ₩30,724 | ₩31,193 | +0.52% | 52.6만 |
|---|
| 2026.06.12 | ₩30,871 | ₩31,455 | ₩30,523 | ₩30,684 | -0.61% | 52.3만 |
|---|
| 2026.06.11 | ₩30,670 | ₩31,421 | ₩29,899 | ₩30,798 | +0.42% | 133.6만 |
|---|
| 2026.06.10 | ₩31,113 | ₩31,609 | ₩30,429 | ₩30,643 | -1.51% | 62.1만 |
|---|
| 2026.06.09 | ₩32,736 | ₩33,057 | ₩31,032 | ₩31,193 | -4.71% | 87.6만 |
|---|
| 2026.06.08 | ₩32,078 | ₩32,588 | ₩31,783 | ₩32,092 | +0.04% | 55.3만 |
|---|
| 2026.06.05 | ₩33,580 | ₩33,681 | ₩32,213 | ₩32,239 | -3.99% | 46.5만 |
|---|
| 2026.06.04 | ₩33,044 | ₩33,929 | ₩32,635 | ₩33,661 | +1.87% | 46.7만 |
|---|
| 2026.06.03 | ₩32,615 | ₩32,789 | ₩32,105 | ₩32,655 | +0.12% | 80.3만 |
|---|
| 2026.06.02 | ₩32,615 | ₩32,923 | ₩32,266 | ₩32,333 | -0.86% | 88.8만 |
|---|
| 2026.06.01 | ₩33,540 | ₩33,540 | ₩32,092 | ₩32,910 | -1.88% | 191.1만 |
|---|
| 2026.05.29 | ₩33,956 | ₩34,358 | ₩33,473 | ₩33,701 | -0.75% | 58.6만 |
|---|
| 2026.05.28 | ₩33,004 | ₩34,251 | ₩32,829 | ₩34,170 | +3.54% | 39만 |
|---|
| 2026.05.27 | ₩34,063 | ₩35,123 | ₩33,232 | ₩33,245 | -2.40% | 51만 |
|---|
| 2026.05.26 | ₩34,331 | ₩34,868 | ₩33,728 | ₩34,063 | -0.78% | 100.2만 |
|---|
| 2026.05.22 | ₩33,795 | ₩34,439 | ₩33,446 | ₩34,345 | +1.63% | 47.8만 |
|---|
| 2026.05.21 | ₩32,749 | ₩34,010 | ₩32,682 | ₩33,674 | +2.83% | 61.9만 |
|---|
| 2026.05.20 | ₩32,722 | ₩33,795 | ₩32,541 | ₩33,312 | +1.80% | 54.3만 |
|---|
| 2026.05.19 | ₩32,440 | ₩32,923 | ₩32,011 | ₩32,722 | +0.87% | 61.5만 |
|---|
| 2026.05.18 | ₩32,092 | ₩33,124 | ₩32,025 | ₩32,762 | +2.09% | 75만 |
|---|
| 2026.05.15 | ₩32,856 | ₩33,983 | ₩31,696 | ₩32,092 | -2.33% | 64.1만 |
|---|
| 2026.05.14 | ₩33,191 | ₩33,191 | ₩31,515 | ₩32,132 | -3.19% | 55.8만 |
|---|
| 2026.05.13 | ₩32,025 | ₩33,446 | ₩31,850 | ₩32,950 | +2.89% | 64.7만 |
|---|
| 2026.05.12 | ₩32,387 | ₩32,964 | ₩31,730 | ₩32,052 | -1.04% | 72.4만 |
|---|
| 2026.05.11 | ₩31,864 | ₩33,513 | ₩31,810 | ₩32,226 | +1.14% | 118.5만 |
|---|
| 2026.05.08 | ₩35,149 | ₩35,149 | ₩31,368 | ₩32,038 | -8.85% | 145.4만 |
|---|
| 2026.05.07 | ₩37,107 | ₩37,496 | ₩35,203 | ₩35,672 | -3.87% | 70.8만 |
|---|
| 2026.05.06 | ₩36,169 | ₩37,067 | ₩35,672 | ₩37,027 | +2.37% | 42.8만 |
|---|
| 2026.05.05 | ₩36,236 | ₩36,651 | ₩35,029 | ₩35,780 | -1.26% | 41.3만 |
|---|
| 2026.05.04 | ₩35,579 | ₩36,142 | ₩35,297 | ₩35,914 | +0.94% | 35.3만 |
|---|
| 2026.05.01 | ₩36,933 | ₩36,933 | ₩35,686 | ₩35,686 | -3.38% | 37만 |
|---|
| 2026.04.30 | ₩37,516 | ₩37,798 | ₩36,450 | ₩36,933 | -1.55% | 48.3만 |
|---|
| 2026.04.29 | ₩36,906 | ₩37,483 | ₩35,900 | ₩37,322 | +1.13% | 82.4만 |
|---|
| 2026.04.28 | ₩38,368 | ₩38,737 | ₩37,443 | ₩37,469 | -2.34% | 42.1만 |
|---|
| 2026.04.27 | ₩37,456 | ₩39,897 | ₩37,456 | ₩38,301 | +2.26% | 95만 |
|---|
| 2026.04.24 | ₩36,893 | ₩37,952 | ₩36,115 | ₩37,684 | +2.14% | 57.1만 |
|---|
| 2026.04.23 | ₩38,234 | ₩38,730 | ₩36,670 | ₩36,786 | -3.79% | 56만 |
|---|
| 2026.04.22 | ₩38,086 | ₩38,636 | ₩37,483 | ₩38,261 | +0.46% | 71.6만 |
|---|
| 2026.04.21 | ₩37,376 | ₩38,180 | ₩36,336 | ₩37,912 | +1.44% | 49.1만 |
|---|
| 2026.04.20 | ₩37,228 | ₩37,402 | ₩36,786 | ₩37,349 | +0.32% | 31.2만 |
|---|
| 2026.04.17 | ₩37,335 | ₩37,514 | ₩36,645 | ₩37,282 | -0.14% | 48.7만 |
|---|
| 2026.04.16 | ₩37,282 | ₩37,282 | ₩36,316 | ₩36,477 | -2.16% | 33.6만 |
|---|
| 2026.04.15 | ₩36,356 | ₩37,443 | ₩36,088 | ₩37,188 | +2.29% | 79만 |
|---|
| 2026.04.14 | ₩35,284 | ₩36,611 | ₩35,284 | ₩36,182 | +2.55% | 74.4만 |
|---|
| 2026.04.13 | ₩35,391 | ₩35,941 | ₩34,640 | ₩35,096 | -0.83% | 51.3만 |
|---|
| 2026.04.10 | ₩36,598 | ₩36,598 | ₩34,667 | ₩35,297 | -3.55% | 53.3만 |
|---|
| 2026.04.09 | ₩35,230 | ₩36,799 | ₩34,935 | ₩36,678 | +4.11% | 39.7만 |
|---|
| 2026.04.08 | ₩35,512 | ₩36,048 | ₩34,734 | ₩35,820 | +0.87% | 104.3만 |
|---|
| 2026.04.07 | ₩34,653 | ₩34,875 | ₩33,822 | ₩34,868 | +0.62% | 45.7만 |
|---|
| 2026.04.06 | ₩34,747 | ₩35,505 | ₩34,479 | ₩34,653 | -0.27% | 38.4만 |
|---|
| 2026.04.02 | ₩34,278 | ₩35,833 | ₩34,197 | ₩34,600 | +0.94% | 70.2만 |
|---|
| 2026.04.01 | ₩33,540 | ₩35,029 | ₩33,540 | ₩34,787 | +3.72% | 113.7만 |
|---|
| 2026.03.31 | ₩32,964 | ₩34,103 | ₩32,957 | ₩33,580 | +1.87% | 58.6만 |
|---|
| 2026.03.30 | ₩32,306 | ₩33,191 | ₩31,636 | ₩32,467 | +0.50% | 59.7만 |
|---|
| 2026.03.27 | ₩32,736 | ₩33,419 | ₩32,025 | ₩32,427 | -0.94% | 43만 |
|---|
| 2026.03.26 | ₩32,186 | ₩33,513 | ₩32,145 | ₩33,111 | +2.88% | 38.8만 |
|---|
| 2026.03.25 | ₩32,132 | ₩33,285 | ₩32,132 | ₩32,494 | +1.13% | 52.2만 |
|---|
| 2026.03.24 | ₩32,280 | ₩32,333 | ₩31,153 | ₩31,649 | -1.95% | 48.7만 |
|---|
| 2026.03.23 | ₩32,373 | ₩32,440 | ₩31,783 | ₩32,213 | -0.50% | 53.3만 |
|---|
| 2026.03.20 | ₩31,917 | ₩32,400 | ₩31,234 | ₩31,274 | -2.02% | 60.4만 |
|---|
| 2026.03.19 | ₩31,006 | ₩32,159 | ₩30,952 | ₩32,045 | +3.35% | 57.7만 |
|---|
| 2026.03.18 | ₩31,314 | ₩32,179 | ₩31,314 | ₩31,448 | +0.43% | 70만 |
|---|
| 2026.03.17 | ₩31,555 | ₩32,642 | ₩31,488 | ₩32,239 | +2.17% | 55만 |
|---|
| 2026.03.16 | ₩31,073 | ₩32,172 | ₩30,979 | ₩31,676 | +1.94% | 88.1만 |
|---|
| 2026.03.13 | ₩31,408 | ₩32,038 | ₩30,080 | ₩30,684 | -2.31% | 78.7만 |
|---|
| 2026.03.12 | ₩33,205 | ₩33,205 | ₩30,999 | ₩31,153 | -6.18% | 68.1만 |
|---|
| 2026.03.11 | ₩33,647 | ₩34,935 | ₩33,312 | ₩33,714 | +0.20% | 76.2만 |
|---|
| 2026.03.10 | ₩33,500 | ₩37,550 | ₩33,124 | ₩34,144 | +1.92% | 169.8만 |
|---|
| 2026.03.09 | ₩32,018 | ₩33,406 | ₩32,018 | ₩32,521 | +1.57% | 96.4만 |
|---|
| 2026.03.06 | ₩33,647 | ₩34,539 | ₩31,757 | ₩32,293 | -4.03% | 123.3만 |
|---|
| 2026.03.05 | ₩33,500 | ₩34,238 | ₩32,910 | ₩33,259 | -0.72% | 87.3만 |
|---|
| 2026.03.04 | ₩33,473 | ₩34,305 | ₩32,984 | ₩33,835 | +1.08% | 75.4만 |
|---|
| 2026.03.03 | ₩31,917 | ₩33,285 | ₩31,270 | ₩32,789 | +2.73% | 96만 |
|---|
| 2026.03.02 | ₩30,241 | ₩31,730 | ₩29,852 | ₩31,260 | +3.37% | 111.8만 |
|---|
| 2026.02.27 | ₩31,247 | ₩31,730 | ₩30,751 | ₩31,234 | -0.04% | 54.7만 |
|---|
| 2026.02.26 | ₩32,226 | ₩32,226 | ₩30,764 | ₩31,931 | -0.92% | 53.1만 |
|---|
| 2026.02.25 | ₩32,186 | ₩32,990 | ₩31,850 | ₩32,347 | +0.50% | 58.2만 |
|---|
| 2026.02.24 | ₩31,086 | ₩31,757 | ₩30,576 | ₩31,689 | +1.94% | 44.5만 |
|---|
| 2026.02.23 | ₩30,147 | ₩31,368 | ₩29,410 | ₩30,831 | +2.27% | 47.4만 |
|---|
| 2026.02.20 | ₩31,059 | ₩31,502 | ₩30,255 | ₩30,469 | -1.90% | 53.8만 |
|---|
| 2026.02.19 | ₩30,523 | ₩31,515 | ₩30,362 | ₩31,274 | +2.46% | 53.5만 |
|---|
| 2026.02.18 | ₩30,804 | ₩31,394 | ₩30,509 | ₩30,724 | -0.26% | 58.6만 |
|---|
| 2026.02.17 | ₩30,107 | ₩31,220 | ₩30,107 | ₩30,938 | +2.76% | 44만 |
|---|
| 2026.02.13 | ₩31,099 | ₩31,542 | ₩30,161 | ₩30,308 | -2.54% | 60.9만 |
|---|
| 2026.02.12 | ₩30,858 | ₩31,421 | ₩30,120 | ₩31,073 | +0.70% | 44.9만 |
|---|
| 2026.02.11 | ₩30,375 | ₩30,711 | ₩29,597 | ₩30,617 | +0.79% | 68.1만 |
|---|
| 2026.02.10 | ₩30,563 | ₩30,744 | ₩29,839 | ₩30,483 | -0.26% | 49만 |
|---|
| 2026.02.09 | ₩30,201 | ₩30,509 | ₩29,832 | ₩30,187 | -0.04% | 60.2만 |
|---|
| 2026.02.06 | ₩30,013 | ₩30,925 | ₩29,960 | ₩30,469 | +1.52% | 57.6만 |
|---|
| 2026.02.05 | ₩30,764 | ₩31,555 | ₩29,463 | ₩29,530 | -4.01% | 61.9만 |
|---|
| 2026.02.04 | ₩31,850 | ₩31,904 | ₩30,147 | ₩30,992 | -2.69% | 57.9만 |
|---|
| 2026.02.03 | ₩31,046 | ₩31,730 | ₩30,657 | ₩31,435 | +1.25% | 48.1만 |
|---|
| 2026.02.02 | ₩30,107 | ₩31,301 | ₩30,107 | ₩31,073 | +3.21% | 45.6만 |
|---|
| 2026.01.30 | ₩29,772 | ₩30,529 | ₩29,504 | ₩30,214 | +1.49% | 56만 |
|---|
| 2026.01.29 | ₩29,785 | ₩30,476 | ₩29,611 | ₩30,013 | +0.77% | 62.5만 |
|---|
| 2026.01.28 | ₩30,858 | ₩30,858 | ₩29,758 | ₩29,919 | -3.04% | 65.3만 |
|---|
| 2026.01.27 | ₩30,670 | ₩31,234 | ₩30,576 | ₩31,180 | +1.66% | 47.2만 |
|---|
| 2026.01.26 | ₩30,670 | ₩31,073 | ₩30,186 | ₩30,724 | +0.17% | 101.8만 |
|---|
| 2026.01.23 | ₩31,341 | ₩31,864 | ₩31,012 | ₩31,166 | -0.56% | 74.2만 |
|---|
| 2026.01.22 | ₩32,119 | ₩32,601 | ₩31,515 | ₩31,582 | -1.67% | 59만 |
|---|
| 2026.01.21 | ₩32,206 | ₩32,414 | ₩31,166 | ₩32,119 | -0.27% | 64만 |
|---|
| 2026.01.20 | ₩30,764 | ₩32,320 | ₩30,576 | ₩31,743 | +3.18% | 64.5만 |
|---|
| 2026.01.16 | ₩31,998 | ₩31,998 | ₩31,032 | ₩31,475 | -1.63% | 52.6만 |
|---|
| 2026.01.15 | ₩33,057 | ₩33,259 | ₩31,032 | ₩31,689 | -4.14% | 113만 |
|---|
| 2026.01.14 | ₩31,797 | ₩33,084 | ₩31,046 | ₩33,017 | +3.84% | 98.1만 |
|---|
| 2026.01.13 | ₩31,314 | ₩32,655 | ₩31,153 | ₩32,078 | +2.44% | 94.7만 |
|---|
| 2026.01.12 | ₩30,858 | ₩31,421 | ₩30,120 | ₩31,059 | +0.65% | 106.2만 |
|---|
| 2026.01.09 | ₩31,462 | ₩31,931 | ₩30,576 | ₩31,073 | -1.24% | 98.4만 |
|---|
| 2026.01.08 | ₩32,910 | ₩33,460 | ₩30,764 | ₩30,979 | -5.87% | 132.2만 |
|---|
| 2026.01.07 | ₩32,306 | ₩33,996 | ₩32,239 | ₩33,326 | +3.15% | 252.8만 |
|---|
| 2026.01.06 | ₩33,956 | ₩33,956 | ₩31,797 | ₩32,427 | -4.50% | 174.5만 |
|---|
| 2026.01.05 | ₩35,659 | ₩36,383 | ₩32,977 | ₩34,170 | -4.17% | 165.7만 |
|---|
| 2026.01.02 | ₩35,029 | ₩35,994 | ₩34,439 | ₩35,699 | +1.91% | 59만 |
|---|
| 2025.12.31 | ₩35,444 | ₩36,048 | ₩35,069 | ₩35,310 | -0.38% | 48.9만 |
|---|
| 2025.12.30 | ₩35,512 | ₩36,088 | ₩35,002 | ₩35,592 | +0.23% | 68.2만 |
|---|
| 2025.12.29 | ₩35,753 | ₩36,014 | ₩35,123 | ₩35,860 | +0.30% | 41.4만 |
|---|
| 2025.12.26 | ₩36,035 | ₩36,182 | ₩35,552 | ₩36,035 | 0.00% | 24.1만 |
|---|
| 2025.12.24 | ₩36,356 | ₩36,584 | ₩35,860 | ₩36,021 | -0.92% | 23.3만 |
|---|
| 2025.12.23 | ₩36,584 | ₩37,121 | ₩34,787 | ₩35,927 | -1.80% | 75.7만 |
|---|
| 2025.12.22 | ₩36,517 | ₩37,469 | ₩35,967 | ₩37,040 | +1.43% | 59.8만 |
|---|
| 2025.12.19 | ₩35,444 | ₩36,692 | ₩35,431 | ₩36,517 | +3.03% | 92.5만 |
|---|
| 2025.12.18 | ₩34,868 | ₩35,525 | ₩34,225 | ₩35,404 | +1.54% | 53.4만 |
|---|
| 2025.12.17 | ₩35,310 | ₩35,605 | ₩33,366 | ₩34,318 | -2.81% | 88.8만 |
|---|
| 2025.12.16 | ₩34,573 | ₩35,136 | ₩34,157 | ₩34,667 | +0.27% | 48.1만 |
|---|
| 2025.12.15 | ₩34,372 | ₩35,056 | ₩33,922 | ₩34,828 | +1.33% | 47.1만 |
|---|
| 2025.12.12 | ₩35,243 | ₩35,485 | ₩34,117 | ₩34,170 | -3.04% | 71.6만 |
|---|
| 2025.12.11 | ₩34,747 | ₩34,962 | ₩33,245 | ₩33,446 | -3.74% | 64.1만 |
|---|
| 2025.12.10 | ₩34,573 | ₩35,109 | ₩34,130 | ₩34,693 | +0.35% | 69.9만 |
|---|
| 2025.12.09 | ₩35,418 | ₩35,900 | ₩34,102 | ₩34,606 | -2.29% | 69.6만 |
|---|
| 2025.12.08 | ₩36,142 | ₩36,866 | ₩35,183 | ₩35,418 | -2.00% | 60.4만 |
|---|
| 2025.12.05 | ₩35,780 | ₩36,209 | ₩34,841 | ₩35,793 | +0.04% | 56.2만 |
|---|
| 2025.12.04 | ₩35,109 | ₩36,155 | ₩34,747 | ₩35,565 | +1.30% | 63.7만 |
|---|
| 2025.12.03 | ₩34,170 | ₩35,552 | ₩33,929 | ₩35,163 | +2.90% | 67만 |
|---|
| 2025.12.02 | ₩35,029 | ₩35,752 | ₩33,299 | ₩33,661 | -3.91% | 119.6만 |
|---|
| 2025.12.01 | ₩35,485 | ₩36,088 | ₩34,600 | ₩34,908 | -1.63% | 83.1만 |
|---|
| 2025.11.28 | ₩36,812 | ₩37,138 | ₩35,418 | ₩35,820 | -2.70% | 57.8만 |
|---|
| 2025.11.26 | ₩35,203 | ₩38,207 | ₩35,109 | ₩36,651 | +4.11% | 219.8만 |
|---|
| 2025.11.25 | ₩33,540 | ₩35,145 | ₩33,178 | ₩35,109 | +4.68% | 163.8만 |
|---|
| 2025.11.24 | ₩32,588 | ₩33,527 | ₩32,166 | ₩33,513 | +2.84% | 264.7만 |
|---|
| 2025.11.21 | ₩31,944 | ₩33,527 | ₩31,877 | ₩32,213 | +0.84% | 168.8만 |
|---|
| 2025.11.20 | ₩30,845 | ₩32,159 | ₩30,694 | ₩31,944 | +3.57% | 153.6만 |
|---|
| 2025.11.19 | ₩30,851 | ₩30,851 | ₩29,356 | ₩30,308 | -1.76% | 193.8만 |
|---|
| 2025.11.18 | ₩32,561 | ₩32,856 | ₩29,571 | ₩30,831 | -5.31% | 365.9만 |
|---|
| 2025.11.17 | ₩32,188 | ₩35,123 | ₩30,246 | ₩32,052 | -0.42% | 1116.4만 |
|---|
| 2025.11.14 | ₩24,421 | ₩25,574 | ₩24,407 | ₩24,837 | +1.70% | 82.5만 |
|---|
| 2025.11.13 | ₩25,480 | ₩25,601 | ₩24,633 | ₩24,810 | -2.63% | 95.3만 |
|---|
| 2025.11.12 | ₩26,781 | ₩27,049 | ₩25,909 | ₩25,977 | -3.00% | 149.7만 |
|---|
| 2025.11.11 | ₩24,850 | ₩26,525 | ₩24,421 | ₩26,392 | +6.21% | 169.2만 |
|---|
| 2025.11.10 | ₩22,289 | ₩24,461 | ₩22,215 | ₩24,206 | +8.60% | 148.8만 |
|---|
| 2025.11.07 | ₩22,812 | ₩23,093 | ₩21,461 | ₩22,074 | -3.23% | 148.2만 |
|---|
| 2025.11.06 | ₩24,434 | ₩24,448 | ₩23,556 | ₩24,005 | -1.76% | 127.5만 |
|---|
| 2025.11.05 | ₩24,407 | ₩24,716 | ₩23,998 | ₩24,206 | -0.82% | 43.2만 |
|---|
| 2025.11.04 | ₩24,649 | ₩25,172 | ₩24,139 | ₩24,354 | -1.20% | 55.2만 |
|---|
| 2025.11.03 | ₩25,480 | ₩25,681 | ₩24,689 | ₩25,333 | -0.58% | 67.6만 |
|---|
| 2025.10.31 | ₩25,547 | ₩25,749 | ₩25,165 | ₩25,594 | +0.18% | 34.5만 |
|---|
| 2025.10.30 | ₩25,856 | ₩26,795 | ₩25,299 | ₩25,641 | -0.83% | 91.2만 |
|---|
| 2025.10.29 | ₩26,017 | ₩26,030 | ₩25,480 | ₩25,990 | -0.10% | 163.3만 |
|---|
| 2025.10.28 | ₩25,011 | ₩26,044 | ₩24,770 | ₩25,883 | +3.49% | 166.3만 |
|---|
| 2025.10.27 | ₩23,791 | ₩25,279 | ₩23,724 | ₩24,770 | +4.11% | 269.1만 |
|---|
| 2025.10.24 | ₩23,402 | ₩24,314 | ₩23,160 | ₩23,791 | +1.66% | 81.9만 |
|---|
| 2025.10.23 | ₩23,603 | ₩23,965 | ₩23,207 | ₩23,348 | -1.08% | 59.7만 |
|---|
| 2025.10.22 | ₩24,032 | ₩24,287 | ₩23,375 | ₩23,697 | -1.40% | 85.9만 |
|---|
| 2025.10.21 | ₩24,568 | ₩24,749 | ₩24,032 | ₩24,045 | -2.13% | 61.3만 |
|---|
| 2025.10.20 | ₩25,051 | ₩25,614 | ₩24,515 | ₩24,568 | -1.93% | 82.2만 |
|---|
| 2025.10.17 | ₩24,622 | ₩24,900 | ₩24,414 | ₩24,676 | +0.22% | 44.7만 |
|---|
| 2025.10.16 | ₩25,400 | ₩25,977 | ₩24,542 | ₩24,877 | -2.06% | 65.4만 |
|---|
| 2025.10.15 | ₩24,609 | ₩25,065 | ₩24,233 | ₩24,971 | +1.47% | 53.7만 |
|---|
| 2025.10.14 | ₩25,427 | ₩26,151 | ₩24,059 | ₩24,448 | -3.85% | 93.3만 |
|---|
| 2025.10.13 | ₩24,273 | ₩24,796 | ₩23,784 | ₩24,287 | +0.06% | 48만 |
|---|
| 2025.10.10 | ₩23,201 | ₩24,609 | ₩23,160 | ₩24,220 | +4.39% | 108.8만 |
|---|