시장 데이터를 불러오는 중
전체 종목
제논 파마슈티컬 과거 주가
Xenon Pharmaceuticals Inc. - Common Shares · XENE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xenon Pharmaceuticals Inc. - Common Shares · XENE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,308 | ₩49,179 | ₩48,214 | ₩48,830 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,415 | ₩48,790 | ₩46,981 | ₩48,455 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,495 | ₩48,991 | ₩47,946 | ₩48,790 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,626 | ₩50,639 | ₩47,906 | ₩49,005 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,948 | ₩51,222 | ₩49,581 | ₩50,345 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,395 | ₩52,395 | ₩49,929 | ₩50,948 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,336 | ₩53,494 | ₩51,028 | ₩52,167 | +1.62% | 366만 |
| 2026.09.30 | ₩50,090 | ₩50,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,835 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,643 | ₩50,157 | ₩48,509 | ₩49,916 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,380 | ₩49,380 | ₩48,376 | ₩49,206 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩51,055 | ₩51,269 | ₩48,884 | ₩49,500 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,911 | ₩51,376 | ₩48,335 | ₩51,001 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,944 | ₩52,944 | ₩48,335 | ₩48,991 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,279 | ₩53,279 | ₩50,881 | ₩52,381 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,601 | ₩53,949 | ₩51,731 | ₩52,247 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,988 | ₩60,100 | ₩52,368 | ₩53,266 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩77,185 | ₩77,922 | ₩76,207 | ₩76,850 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,939 | ₩77,554 | ₩75,577 | ₩76,060 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,895 | ₩77,895 | ₩75,269 | ₩75,416 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,544 | ₩79,865 | ₩77,721 | ₩77,976 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,401 | ₩80,401 | ₩78,431 | ₩78,592 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,713 | ₩79,590 | ₩77,721 | ₩78,793 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩79,115 | ₩80,147 | ₩78,431 | ₩79,034 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,994 | ₩80,884 | ₩78,083 | ₩79,798 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,428 | ₩81,165 | ₩79,637 | ₩80,066 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,656 | ₩81,326 | ₩79,879 | ₩80,937 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩81,152 | ₩82,746 | ₩79,972 | ₩80,616 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩81,044 | ₩81,949 | ₩79,785 | ₩80,401 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩80,187 | ₩81,487 | ₩79,356 | ₩80,696 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩82,157 | ₩82,572 | ₩80,147 | ₩80,388 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,595 | ₩85,460 | ₩82,880 | ₩82,987 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,964 | ₩86,847 | ₩79,410 | ₩85,480 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,755 | ₩82,639 | ₩80,750 | ₩80,964 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,433 | ₩81,802 | ₩80,401 | ₩81,152 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩81,004 | ₩82,505 | ₩80,034 | ₩81,433 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,291 | ₩83,765 | ₩79,423 | ₩80,039 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,713 | ₩87,007 | ₩83,322 | ₩83,510 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩82,116 | ₩85,567 | ₩82,116 | ₩84,662 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩83,054 | ₩84,113 | ₩82,052 | ₩83,564 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,225 | ₩85,627 | ₩82,585 | ₩83,550 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,986 | ₩88,039 | ₩85,399 | ₩86,069 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩85,078 | ₩87,657 | ₩84,441 | ₩87,450 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,431 | ₩87,034 | ₩84,180 | ₩84,716 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,394 | ₩86,090 | ₩84,220 | ₩86,069 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,421 | ₩86,418 | ₩83,925 | ₩84,904 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,431 | ₩87,758 | ₩85,641 | ₩86,498 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,753 | ₩88,977 | ₩85,755 | ₩86,163 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,515 | ₩86,177 | ₩83,657 | ₩85,775 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,703 | ₩84,857 | ₩81,956 | ₩83,430 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,681 | ₩86,438 | ₩83,832 | ₩83,979 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,327 | ₩86,505 | ₩82,894 | ₩86,016 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,530 | ₩87,959 | ₩84,220 | ₩84,555 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,629 | ₩89,397 | ₩85,962 | ₩87,021 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,838 | ₩89,018 | ₩86,163 | ₩88,147 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,428 | ₩88,428 | ₩86,116 | ₩87,664 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,798 | ₩88,240 | ₩86,833 | ₩87,664 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,790 | ₩89,755 | ₩87,972 | ₩88,683 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,977 | ₩89,587 | ₩88,147 | ₩89,433 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,322 | ₩92,193 | ₩88,388 | ₩88,495 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,709 | ₩93,239 | ₩88,683 | ₩91,470 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,719 | ₩90,800 | ₩88,408 | ₩89,755 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩90,183 | ₩90,867 | ₩88,133 | ₩90,733 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,786 | ₩91,188 | ₩89,071 | ₩90,183 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,840 | ₩90,947 | ₩87,812 | ₩90,746 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,565 | ₩95,182 | ₩90,063 | ₩92,354 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,431 | ₩97,366 | ₩92,662 | ₩95,088 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,528 | ₩94,930 | ₩84,287 | ₩93,734 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,875 | ₩85,721 | ₩80,763 | ₩84,917 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,446 | ₩81,969 | ₩79,896 | ₩81,125 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,843 | ₩82,585 | ₩80,401 | ₩81,688 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,334 | ₩81,580 | ₩79,879 | ₩80,803 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,522 | ₩81,111 | ₩79,812 | ₩80,884 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩79,101 | ₩80,616 | ₩77,895 | ₩80,575 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,341 | ₩80,830 | ₩76,106 | ₩80,053 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,237 | ₩76,569 | ₩74,076 | ₩76,086 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩73,178 | ₩75,778 | ₩73,178 | ₩74,478 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩73,192 | ₩74,331 | ₩72,522 | ₩73,178 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,900 | ₩74,492 | ₩70,900 | ₩73,420 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,482 | ₩73,339 | ₩70,391 | ₩70,900 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩70,029 | ₩72,127 | ₩69,828 | ₩71,289 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,338 | ₩70,592 | ₩69,065 | ₩69,668 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,869 | ₩70,679 | ₩69,239 | ₩70,217 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,708 | ₩71,115 | ₩69,694 | ₩69,815 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,512 | ₩70,512 | ₩68,488 | ₩69,936 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,686 | ₩72,039 | ₩68,736 | ₩68,797 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,869 | ₩70,847 | ₩68,783 | ₩70,740 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,574 | ₩70,418 | ₩68,220 | ₩68,622 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,209 | ₩71,838 | ₩69,038 | ₩69,319 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,691 | ₩73,205 | ₩70,954 | ₩71,008 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩70,083 | ₩72,173 | ₩70,083 | ₩71,637 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,570 | ₩72,884 | ₩69,962 | ₩70,083 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,937 | ₩74,021 | ₩71,155 | ₩71,570 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,379 | ₩74,217 | ₩72,857 | ₩73,339 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,838 | ₩74,425 | ₩71,343 | ₩73,420 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,361 | ₩73,031 | ₩71,510 | ₩72,227 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,642 | ₩73,694 | ₩72,140 | ₩72,334 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,575 | ₩74,170 | ₩72,171 | ₩72,589 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,374 | ₩73,540 | ₩71,859 | ₩72,522 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,736 | ₩74,773 | ₩72,736 | ₩73,272 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,718 | ₩72,535 | ₩70,820 | ₩72,428 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩73,178 | ₩73,511 | ₩71,235 | ₩71,972 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,559 | ₩74,679 | ₩72,776 | ₩72,884 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,966 | ₩76,113 | ₩73,741 | ₩75,041 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,366 | ₩74,887 | ₩73,279 | ₩74,880 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,457 | ₩75,457 | ₩73,420 | ₩73,701 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩75,028 | ₩76,743 | ₩74,117 | ₩74,746 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,215 | ₩77,011 | ₩74,679 | ₩75,631 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩78,056 | ₩78,190 | ₩74,947 | ₩75,041 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,239 | ₩78,867 | ₩77,038 | ₩78,512 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,574 | ₩78,438 | ₩76,251 | ₩77,333 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,854 | ₩78,378 | ₩74,854 | ₩76,917 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,564 | ₩77,574 | ₩75,014 | ₩75,215 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,639 | ₩76,194 | ₩74,023 | ₩75,095 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,214 | ₩76,261 | ₩72,093 | ₩74,706 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,500 | ₩74,411 | ₩71,423 | ₩73,071 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,741 | ₩75,323 | ₩72,388 | ₩72,709 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,264 | ₩74,452 | ₩72,783 | ₩74,023 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,912 | ₩77,065 | ₩74,016 | ₩74,251 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩76,019 | ₩77,587 | ₩75,376 | ₩75,912 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,684 | ₩76,381 | ₩74,588 | ₩75,577 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,825 | ₩79,972 | ₩76,247 | ₩76,502 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,691 | ₩80,227 | ₩78,589 | ₩79,999 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,900 | ₩78,900 | ₩77,480 | ₩78,297 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,999 | ₩79,999 | ₩78,190 | ₩78,900 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩78,110 | ₩80,388 | ₩78,036 | ₩79,530 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,418 | ₩80,267 | ₩77,239 | ₩78,525 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,324 | ₩79,101 | ₩77,547 | ₩78,257 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,292 | ₩78,981 | ₩76,971 | ₩78,512 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,249 | ₩79,624 | ₩75,939 | ₩77,105 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,966 | ₩77,318 | ₩74,841 | ₩77,252 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,569 | ₩77,520 | ₩75,591 | ₩76,167 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩75,041 | ₩76,971 | ₩74,855 | ₩76,180 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,445 | ₩79,644 | ₩75,604 | ₩75,966 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,885 | ₩79,215 | ₩75,832 | ₩77,922 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,782 | ₩74,599 | ₩71,852 | ₩74,438 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,291 | ₩74,666 | ₩72,803 | ₩73,004 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,210 | ₩75,336 | ₩73,701 | ₩74,411 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,234 | ₩75,430 | ₩72,234 | ₩74,465 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,415 | ₩72,609 | ₩70,411 | ₩71,530 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,693 | ₩75,926 | ₩72,750 | ₩72,924 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,452 | ₩74,988 | ₩73,044 | ₩73,621 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,420 | ₩75,055 | ₩72,897 | ₩73,929 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,607 | ₩73,929 | ₩71,946 | ₩73,795 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,910 | ₩75,289 | ₩72,616 | ₩73,969 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,701 | ₩75,704 | ₩72,736 | ₩73,245 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,842 | ₩79,061 | ₩73,609 | ₩74,009 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩78,056 | ₩79,972 | ₩76,275 | ₩77,587 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩82,143 | ₩82,250 | ₩78,726 | ₩79,115 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,770 | ₩85,694 | ₩77,721 | ₩81,219 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩81,152 | ₩84,307 | ₩77,721 | ₩84,100 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩56,026 | ₩56,602 | ₩55,008 | ₩56,200 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,152 | ₩58,532 | ₩56,053 | ₩56,348 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,818 | ₩59,818 | ₩56,696 | ₩57,688 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,678 | ₩59,591 | ₩55,370 | ₩58,679 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩57,045 | ₩58,961 | ₩56,629 | ₩57,018 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,837 | ₩62,968 | ₩56,288 | ₩57,929 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,738 | ₩60,314 | ₩58,639 | ₩60,194 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,301 | ₩60,850 | ₩58,385 | ₩59,731 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩58,090 | ₩60,060 | ₩57,808 | ₩60,019 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,361 | ₩58,157 | ₩56,361 | ₩57,246 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,621 | ₩57,862 | ₩55,530 | ₩56,589 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,978 | ₩58,097 | ₩56,455 | ₩57,728 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,852 | ₩57,581 | ₩55,805 | ₩56,964 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,370 | ₩56,690 | ₩54,753 | ₩55,825 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩56,040 | ₩57,487 | ₩55,423 | ₩55,584 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,473 | ₩57,621 | ₩55,611 | ₩55,772 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,165 | ₩57,782 | ₩54,592 | ₩57,299 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,621 | ₩58,512 | ₩56,455 | ₩57,125 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,584 | ₩57,607 | ₩54,847 | ₩56,857 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩55,061 | ₩55,939 | ₩54,666 | ₩55,450 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩55,088 | ₩56,187 | ₩53,996 | ₩54,123 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,562 | ₩56,964 | ₩54,566 | ₩55,142 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩56,080 | ₩56,964 | ₩55,289 | ₩56,442 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,954 | ₩56,462 | ₩54,550 | ₩55,544 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,611 | ₩56,468 | ₩54,177 | ₩54,954 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,187 | ₩56,482 | ₩55,128 | ₩55,959 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,803 | ₩56,978 | ₩55,651 | ₩56,214 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,656 | ₩58,559 | ₩56,415 | ₩56,803 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,316 | ₩57,540 | ₩55,249 | ₩56,549 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,361 | ₩57,808 | ₩55,209 | ₩55,959 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,329 | ₩57,286 | ₩54,686 | ₩56,602 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,611 | ₩56,187 | ₩54,700 | ₩54,941 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,891 | ₩56,281 | ₩52,649 | ₩55,597 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,834 | ₩55,262 | ₩53,561 | ₩53,574 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,865 | ₩56,468 | ₩53,742 | ₩54,592 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,748 | ₩56,281 | ₩53,574 | ₩55,718 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,807 | ₩55,122 | ₩53,882 | ₩54,083 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,978 | ₩56,978 | ₩53,601 | ₩55,249 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,678 | ₩58,639 | ₩55,370 | ₩56,482 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩56,013 | ₩56,602 | ₩53,621 | ₩55,236 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,432 | ₩57,460 | ₩54,418 | ₩56,442 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,772 | ₩56,643 | ₩54,150 | ₩54,941 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩59,001 | ₩59,309 | ₩55,504 | ₩55,999 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,569 | ₩60,616 | ₩57,889 | ₩59,617 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,202 | ₩62,119 | ₩58,706 | ₩60,060 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,309 | ₩59,664 | ₩58,170 | ₩59,122 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,617 | ₩60,401 | ₩59,236 | ₩59,403 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,502 | ₩60,502 | ₩59,363 | ₩60,086 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,818 | ₩60,810 | ₩59,705 | ₩60,314 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,212 | ₩61,748 | ₩59,584 | ₩59,684 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,773 | ₩61,976 | ₩58,773 | ₩61,748 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,969 | ₩59,564 | ₩57,969 | ₩59,095 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,875 | ₩58,271 | ₩56,870 | ₩57,929 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,741 | ₩58,579 | ₩57,406 | ₩57,634 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,465 | ₩58,760 | ₩57,554 | ₩57,621 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩59,122 | ₩59,443 | ₩58,143 | ₩58,425 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,693 | ₩59,725 | ₩57,996 | ₩59,041 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,210 | ₩59,684 | ₩57,468 | ₩58,505 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,157 | ₩58,800 | ₩57,674 | ₩58,210 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩59,135 | ₩59,577 | ₩58,298 | ₩58,318 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,891 | ₩62,445 | ₩58,398 | ₩59,671 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,288 | ₩60,730 | ₩59,725 | ₩60,314 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,349 | ₩59,966 | ₩57,956 | ₩59,778 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,594 | ₩59,888 | ₩57,460 | ₩59,349 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,304 | ₩59,108 | ₩56,757 | ₩57,460 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,926 | ₩59,926 | ₩58,016 | ₩58,304 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,872 | ₩60,046 | ₩58,827 | ₩59,926 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,880 | ₩60,314 | ₩58,720 | ₩59,617 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,951 | ₩59,242 | ₩56,824 | ₩58,880 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩55,061 | ₩56,482 | ₩54,458 | ₩56,348 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,762 | ₩55,611 | ₩52,381 | ₩55,155 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,423 | ₩56,690 | ₩53,896 | ₩53,963 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,432 | ₩55,021 | ₩53,976 | ₩54,472 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,405 | ₩55,356 | ₩53,963 | ₩54,418 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,619 | ₩55,718 | ₩54,010 | ₩54,418 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,413 | ₩55,209 | ₩53,413 | ₩54,619 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,542 | ₩53,976 | ₩52,314 | ₩53,654 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,534 | ₩54,271 | ₩52,703 | ₩53,172 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,229 | ₩53,587 | ₩50,546 | ₩53,494 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,510 | ₩52,294 | ₩50,800 | ₩51,470 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,296 | ₩51,463 | ₩49,889 | ₩51,256 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,765 | ₩52,805 | ₩50,492 | ₩51,323 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩52,046 | ₩52,549 | ₩50,740 | ₩51,805 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,252 | ₩54,204 | ₩50,418 | ₩52,381 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,745 | ₩55,879 | ₩53,775 | ₩55,102 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,629 | ₩57,246 | ₩55,544 | ₩56,174 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩56,080 | ₩57,561 | ₩56,080 | ₩57,179 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,616 | ₩57,306 | ₩55,530 | ₩56,683 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,986 | ₩57,272 | ₩55,484 | ₩56,991 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,659 | ₩58,063 | ₩54,659 | ₩56,133 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,651 | ₩55,865 | ₩54,566 | ₩54,619 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,683 | ₩57,366 | ₩55,182 | ₩55,209 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,447 | ₩57,996 | ₩56,093 | ₩56,522 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,184 | ₩58,746 | ₩56,830 | ₩57,674 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,361 | ₩59,269 | ₩55,946 | ₩58,210 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,879 | ₩57,540 | ₩55,061 | ₩55,785 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,281 | ₩57,232 | ₩55,852 | ₩56,509 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,485 | ₩56,529 | ₩54,485 | ₩56,147 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,360 | ₩54,834 | ₩52,810 | ₩54,365 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,534 | ₩54,941 | ₩52,723 | ₩53,587 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,530 | ₩55,825 | ₩52,998 | ₩53,118 | -4.34% | 94.1만 |
|---|