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 | ₩48,180 | ₩49,049 | ₩48,087 | ₩48,701 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,287 | ₩48,661 | ₩46,857 | ₩48,327 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,367 | ₩48,862 | ₩47,819 | ₩48,661 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,492 | ₩50,506 | ₩47,779 | ₩48,875 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,813 | ₩51,087 | ₩49,450 | ₩50,212 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,256 | ₩52,256 | ₩49,797 | ₩50,813 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,201 | ₩53,352 | ₩50,893 | ₩52,029 | +1.62% | 366만 |
| 2026.09.30 | ₩49,958 | ₩50,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,704 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,514 | ₩50,024 | ₩48,381 | ₩49,784 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,249 | ₩49,249 | ₩48,248 | ₩49,076 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,920 | ₩51,134 | ₩48,755 | ₩49,370 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,782 | ₩51,241 | ₩48,207 | ₩50,866 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,804 | ₩52,804 | ₩48,207 | ₩48,862 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,138 | ₩53,138 | ₩50,746 | ₩52,243 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,459 | ₩53,807 | ₩51,595 | ₩52,109 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,832 | ₩59,941 | ₩52,230 | ₩53,125 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩76,981 | ₩77,716 | ₩76,006 | ₩76,647 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,738 | ₩77,349 | ₩75,377 | ₩75,859 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,690 | ₩77,690 | ₩75,070 | ₩75,217 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,333 | ₩79,654 | ₩77,516 | ₩77,770 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,189 | ₩80,189 | ₩78,224 | ₩78,385 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,505 | ₩79,380 | ₩77,516 | ₩78,585 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,906 | ₩79,935 | ₩78,224 | ₩78,826 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,785 | ₩80,670 | ₩77,877 | ₩79,587 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,216 | ₩80,951 | ₩79,427 | ₩79,855 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,443 | ₩81,111 | ₩79,668 | ₩80,723 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,937 | ₩82,528 | ₩79,761 | ₩80,403 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,830 | ₩81,732 | ₩79,574 | ₩80,189 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩79,975 | ₩81,271 | ₩79,146 | ₩80,483 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,940 | ₩82,354 | ₩79,935 | ₩80,175 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,372 | ₩85,234 | ₩82,661 | ₩82,768 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,750 | ₩86,617 | ₩79,200 | ₩85,254 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,539 | ₩82,421 | ₩80,536 | ₩80,750 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,218 | ₩81,585 | ₩80,189 | ₩80,937 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,790 | ₩82,287 | ₩79,823 | ₩81,218 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,073 | ₩83,543 | ₩79,213 | ₩79,828 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,484 | ₩86,778 | ₩83,102 | ₩83,289 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,899 | ₩85,341 | ₩81,899 | ₩84,439 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,835 | ₩83,891 | ₩81,835 | ₩83,343 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,000 | ₩85,401 | ₩82,367 | ₩83,330 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,753 | ₩87,807 | ₩85,174 | ₩85,842 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,853 | ₩87,426 | ₩84,218 | ₩87,219 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,203 | ₩86,804 | ₩83,958 | ₩84,492 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,172 | ₩85,862 | ₩83,998 | ₩85,842 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,198 | ₩86,190 | ₩83,704 | ₩84,679 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,203 | ₩87,526 | ₩85,414 | ₩86,270 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,524 | ₩88,742 | ₩85,528 | ₩85,936 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,292 | ₩85,949 | ₩83,436 | ₩85,548 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,479 | ₩84,633 | ₩81,739 | ₩83,209 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,455 | ₩86,210 | ₩83,610 | ₩83,757 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,105 | ₩86,276 | ₩82,675 | ₩85,789 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,299 | ₩87,727 | ₩83,998 | ₩84,332 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,395 | ₩89,161 | ₩85,735 | ₩86,791 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,606 | ₩88,782 | ₩85,936 | ₩87,914 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,194 | ₩88,194 | ₩85,889 | ₩87,433 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,566 | ₩88,007 | ₩86,604 | ₩87,433 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,555 | ₩89,517 | ₩87,740 | ₩88,448 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,742 | ₩89,350 | ₩87,914 | ₩89,197 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,081 | ₩91,950 | ₩88,154 | ₩88,261 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,475 | ₩92,992 | ₩88,448 | ₩91,228 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,480 | ₩90,560 | ₩88,174 | ₩89,517 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,945 | ₩90,627 | ₩87,900 | ₩90,493 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,547 | ₩90,947 | ₩88,836 | ₩89,945 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,600 | ₩90,707 | ₩87,580 | ₩90,506 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,315 | ₩94,930 | ₩89,825 | ₩92,110 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,182 | ₩97,109 | ₩92,418 | ₩94,837 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,305 | ₩94,679 | ₩84,065 | ₩93,487 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,659 | ₩85,495 | ₩80,550 | ₩84,693 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,231 | ₩81,752 | ₩79,685 | ₩80,911 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,630 | ₩82,367 | ₩80,189 | ₩81,472 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,122 | ₩81,365 | ₩79,668 | ₩80,590 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,309 | ₩80,897 | ₩79,601 | ₩80,670 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,892 | ₩80,403 | ₩77,690 | ₩80,363 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,139 | ₩80,616 | ₩75,905 | ₩79,841 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,041 | ₩76,366 | ₩73,881 | ₩75,885 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩72,985 | ₩75,578 | ₩72,985 | ₩74,282 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩72,999 | ₩74,135 | ₩72,330 | ₩72,985 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,713 | ₩74,295 | ₩70,713 | ₩73,226 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,290 | ₩73,146 | ₩70,205 | ₩70,713 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,844 | ₩71,936 | ₩69,644 | ₩71,101 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,152 | ₩70,406 | ₩68,882 | ₩69,484 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,684 | ₩70,493 | ₩69,056 | ₩70,032 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,524 | ₩70,927 | ₩69,510 | ₩69,631 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,326 | ₩70,326 | ₩68,307 | ₩69,751 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,499 | ₩71,849 | ₩68,555 | ₩68,615 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,684 | ₩70,660 | ₩68,602 | ₩70,553 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,390 | ₩70,232 | ₩68,040 | ₩68,441 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,021 | ₩71,649 | ₩68,855 | ₩69,136 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,502 | ₩73,012 | ₩70,767 | ₩70,820 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,898 | ₩71,983 | ₩69,898 | ₩71,448 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,381 | ₩72,691 | ₩69,778 | ₩69,898 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,745 | ₩73,826 | ₩70,967 | ₩71,381 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,186 | ₩74,021 | ₩72,664 | ₩73,146 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,649 | ₩74,228 | ₩71,154 | ₩73,226 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,170 | ₩72,838 | ₩71,321 | ₩72,036 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,451 | ₩73,500 | ₩71,949 | ₩72,143 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,384 | ₩73,974 | ₩71,980 | ₩72,397 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,183 | ₩73,346 | ₩71,669 | ₩72,330 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,544 | ₩74,576 | ₩72,544 | ₩73,079 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,528 | ₩72,344 | ₩70,633 | ₩72,237 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩72,985 | ₩73,317 | ₩71,047 | ₩71,782 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,362 | ₩74,482 | ₩72,584 | ₩72,691 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,765 | ₩75,912 | ₩73,546 | ₩74,843 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,172 | ₩74,689 | ₩73,085 | ₩74,683 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,257 | ₩75,257 | ₩73,226 | ₩73,506 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,830 | ₩76,540 | ₩73,921 | ₩74,549 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,017 | ₩76,808 | ₩74,482 | ₩75,431 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,850 | ₩77,984 | ₩74,749 | ₩74,843 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,035 | ₩78,659 | ₩76,834 | ₩78,304 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,369 | ₩78,231 | ₩76,050 | ₩77,128 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,656 | ₩78,171 | ₩74,656 | ₩76,714 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,364 | ₩77,369 | ₩74,816 | ₩75,017 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,442 | ₩75,992 | ₩73,827 | ₩74,896 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,023 | ₩76,059 | ₩71,903 | ₩74,509 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,306 | ₩74,215 | ₩71,234 | ₩72,878 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,546 | ₩75,124 | ₩72,197 | ₩72,517 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,068 | ₩74,255 | ₩72,591 | ₩73,827 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,712 | ₩76,861 | ₩73,820 | ₩74,054 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,819 | ₩77,382 | ₩75,177 | ₩75,712 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,484 | ₩76,179 | ₩74,391 | ₩75,377 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,614 | ₩79,761 | ₩76,046 | ₩76,300 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,480 | ₩80,015 | ₩78,382 | ₩79,788 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,692 | ₩78,692 | ₩77,275 | ₩78,091 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,788 | ₩79,788 | ₩77,984 | ₩78,692 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,903 | ₩80,175 | ₩77,830 | ₩79,320 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,211 | ₩80,055 | ₩77,035 | ₩78,318 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,117 | ₩78,892 | ₩77,342 | ₩78,050 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,088 | ₩78,772 | ₩76,767 | ₩78,304 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,039 | ₩79,414 | ₩75,738 | ₩76,901 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,765 | ₩77,114 | ₩74,644 | ₩77,048 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,366 | ₩77,315 | ₩75,391 | ₩75,966 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,843 | ₩76,767 | ₩74,657 | ₩75,979 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,238 | ₩79,434 | ₩75,404 | ₩75,765 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,685 | ₩79,006 | ₩75,631 | ₩77,716 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,587 | ₩74,402 | ₩71,662 | ₩74,241 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,094 | ₩74,469 | ₩72,611 | ₩72,811 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,014 | ₩75,137 | ₩73,506 | ₩74,215 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,043 | ₩75,230 | ₩72,043 | ₩74,268 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,223 | ₩72,417 | ₩70,225 | ₩71,341 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,495 | ₩75,725 | ₩72,558 | ₩72,731 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,255 | ₩74,789 | ₩72,852 | ₩73,426 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,226 | ₩74,856 | ₩72,705 | ₩73,734 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,413 | ₩73,734 | ₩71,756 | ₩73,600 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,718 | ₩75,090 | ₩72,424 | ₩73,774 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,506 | ₩75,504 | ₩72,544 | ₩73,052 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,636 | ₩78,852 | ₩73,414 | ₩73,814 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,850 | ₩79,761 | ₩76,074 | ₩77,382 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,926 | ₩82,033 | ₩78,518 | ₩78,906 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,546 | ₩85,468 | ₩77,516 | ₩81,004 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,937 | ₩84,085 | ₩77,516 | ₩83,877 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,878 | ₩56,453 | ₩54,863 | ₩56,052 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,001 | ₩58,377 | ₩55,905 | ₩56,199 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,660 | ₩59,660 | ₩56,546 | ₩57,535 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,531 | ₩59,433 | ₩55,223 | ₩58,524 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,894 | ₩58,805 | ₩56,480 | ₩56,867 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,676 | ₩62,801 | ₩56,139 | ₩57,776 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,580 | ₩60,155 | ₩58,484 | ₩60,035 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,142 | ₩60,690 | ₩58,230 | ₩59,574 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,936 | ₩59,901 | ₩57,656 | ₩59,861 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,212 | ₩58,003 | ₩56,212 | ₩57,094 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,469 | ₩57,709 | ₩55,384 | ₩56,440 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,827 | ₩57,943 | ₩56,306 | ₩57,576 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,704 | ₩57,429 | ₩55,658 | ₩56,814 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,223 | ₩56,540 | ₩54,609 | ₩55,678 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,892 | ₩57,335 | ₩55,277 | ₩55,437 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,322 | ₩57,469 | ₩55,464 | ₩55,624 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,014 | ₩57,629 | ₩54,448 | ₩57,148 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,469 | ₩58,357 | ₩56,306 | ₩56,974 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,437 | ₩57,455 | ₩54,702 | ₩56,707 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,916 | ₩55,791 | ₩54,522 | ₩55,304 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,943 | ₩56,039 | ₩53,853 | ₩53,980 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,413 | ₩56,814 | ₩54,421 | ₩54,996 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,932 | ₩56,814 | ₩55,143 | ₩56,293 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,809 | ₩56,313 | ₩54,405 | ₩55,397 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,464 | ₩56,319 | ₩54,034 | ₩54,809 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,039 | ₩56,333 | ₩54,983 | ₩55,811 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,653 | ₩56,827 | ₩55,504 | ₩56,065 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,506 | ₩58,404 | ₩56,266 | ₩56,653 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,170 | ₩57,388 | ₩55,103 | ₩56,399 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,212 | ₩57,656 | ₩55,063 | ₩55,811 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,183 | ₩57,135 | ₩54,542 | ₩56,453 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,464 | ₩56,039 | ₩54,555 | ₩54,796 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,751 | ₩56,132 | ₩52,510 | ₩55,451 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,689 | ₩55,116 | ₩53,419 | ₩53,432 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,718 | ₩56,319 | ₩53,600 | ₩54,448 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,606 | ₩56,132 | ₩53,432 | ₩55,571 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,662 | ₩54,976 | ₩53,740 | ₩53,940 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,827 | ₩56,827 | ₩53,459 | ₩55,103 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,531 | ₩58,484 | ₩55,223 | ₩56,333 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,865 | ₩56,453 | ₩53,479 | ₩55,090 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,288 | ₩57,308 | ₩54,274 | ₩56,293 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,624 | ₩56,493 | ₩54,007 | ₩54,796 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,845 | ₩59,153 | ₩55,357 | ₩55,852 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,409 | ₩60,456 | ₩57,736 | ₩59,460 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,046 | ₩61,955 | ₩58,551 | ₩59,901 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,153 | ₩59,507 | ₩58,017 | ₩58,965 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,460 | ₩60,242 | ₩59,079 | ₩59,246 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,342 | ₩60,342 | ₩59,206 | ₩59,928 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,660 | ₩60,649 | ₩59,547 | ₩60,155 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,050 | ₩61,585 | ₩59,427 | ₩59,527 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,618 | ₩61,812 | ₩58,618 | ₩61,585 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,816 | ₩59,407 | ₩57,816 | ₩58,939 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,723 | ₩58,117 | ₩56,720 | ₩57,776 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,589 | ₩58,424 | ₩57,255 | ₩57,482 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,311 | ₩58,605 | ₩57,402 | ₩57,469 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,965 | ₩59,286 | ₩57,990 | ₩58,271 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,538 | ₩59,567 | ₩57,843 | ₩58,885 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,057 | ₩59,527 | ₩57,316 | ₩58,351 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,003 | ₩58,645 | ₩57,522 | ₩58,057 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩58,979 | ₩59,420 | ₩58,144 | ₩58,164 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,730 | ₩62,280 | ₩58,244 | ₩59,513 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,128 | ₩60,569 | ₩59,567 | ₩60,155 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,193 | ₩59,807 | ₩57,803 | ₩59,620 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,442 | ₩59,730 | ₩57,308 | ₩59,193 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,150 | ₩58,952 | ₩56,607 | ₩57,308 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,767 | ₩59,767 | ₩57,863 | ₩58,150 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,714 | ₩59,888 | ₩58,671 | ₩59,767 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,725 | ₩60,155 | ₩58,565 | ₩59,460 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,800 | ₩59,086 | ₩56,673 | ₩58,725 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,916 | ₩56,333 | ₩54,315 | ₩56,199 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,620 | ₩55,464 | ₩52,243 | ₩55,010 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,277 | ₩56,540 | ₩53,753 | ₩53,820 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,288 | ₩54,876 | ₩53,833 | ₩54,328 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,261 | ₩55,210 | ₩53,820 | ₩54,274 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,475 | ₩55,571 | ₩53,867 | ₩54,274 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,272 | ₩55,063 | ₩53,272 | ₩54,475 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,403 | ₩53,833 | ₩52,176 | ₩53,513 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,392 | ₩54,127 | ₩52,564 | ₩53,032 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,094 | ₩53,446 | ₩50,412 | ₩53,352 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,374 | ₩52,156 | ₩50,666 | ₩51,334 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,160 | ₩51,328 | ₩49,757 | ₩51,120 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,628 | ₩52,665 | ₩50,359 | ₩51,187 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,909 | ₩52,410 | ₩50,606 | ₩51,668 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,112 | ₩54,061 | ₩50,285 | ₩52,243 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,598 | ₩55,731 | ₩53,633 | ₩54,956 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,480 | ₩57,094 | ₩55,397 | ₩56,025 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,932 | ₩57,409 | ₩55,932 | ₩57,028 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,466 | ₩57,155 | ₩55,384 | ₩56,533 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,838 | ₩57,121 | ₩55,337 | ₩56,840 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,515 | ₩57,910 | ₩54,515 | ₩55,985 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,504 | ₩55,718 | ₩54,421 | ₩54,475 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,533 | ₩57,215 | ₩55,036 | ₩55,063 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,295 | ₩57,843 | ₩55,945 | ₩56,373 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,030 | ₩58,591 | ₩56,680 | ₩57,522 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,212 | ₩59,113 | ₩55,798 | ₩58,057 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,731 | ₩57,388 | ₩54,916 | ₩55,638 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,132 | ₩57,081 | ₩55,704 | ₩56,359 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,341 | ₩56,379 | ₩54,341 | ₩55,999 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,219 | ₩54,689 | ₩52,671 | ₩54,221 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,392 | ₩54,796 | ₩52,584 | ₩53,446 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,384 | ₩55,678 | ₩52,858 | ₩52,978 | -4.34% | 94.1만 |
|---|