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 | ₩48,119 | ₩48,987 | ₩48,026 | ₩48,640 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,226 | ₩48,600 | ₩46,798 | ₩48,266 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,306 | ₩48,800 | ₩47,759 | ₩48,600 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,428 | ₩50,442 | ₩47,719 | ₩48,813 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,749 | ₩51,022 | ₩49,387 | ₩50,148 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,190 | ₩52,190 | ₩49,734 | ₩50,749 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,136 | ₩53,285 | ₩50,829 | ₩51,963 | +1.62% | 366만 |
| 2026.09.30 | ₩49,894 | ₩50,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,641 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,453 | ₩49,961 | ₩48,319 | ₩49,721 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,187 | ₩49,187 | ₩48,187 | ₩49,013 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,855 | ₩51,069 | ₩48,693 | ₩49,307 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,720 | ₩51,176 | ₩48,146 | ₩50,802 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,738 | ₩52,738 | ₩48,146 | ₩48,800 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,071 | ₩53,071 | ₩50,682 | ₩52,177 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,392 | ₩53,739 | ₩51,530 | ₩52,043 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,757 | ₩59,865 | ₩52,164 | ₩53,058 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩76,884 | ₩77,618 | ₩75,910 | ₩76,550 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,643 | ₩77,251 | ₩75,282 | ₩75,763 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,591 | ₩77,591 | ₩74,975 | ₩75,122 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,233 | ₩79,553 | ₩77,418 | ₩77,671 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,087 | ₩80,087 | ₩78,125 | ₩78,285 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,406 | ₩79,280 | ₩77,418 | ₩78,486 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,806 | ₩79,834 | ₩78,125 | ₩78,726 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,686 | ₩80,568 | ₩77,778 | ₩79,487 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,114 | ₩80,848 | ₩79,327 | ₩79,754 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,341 | ₩81,008 | ₩79,567 | ₩80,621 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,835 | ₩82,423 | ₩79,660 | ₩80,301 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,728 | ₩81,629 | ₩79,473 | ₩80,087 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩79,874 | ₩81,169 | ₩79,046 | ₩80,381 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,836 | ₩82,250 | ₩79,834 | ₩80,074 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,265 | ₩85,126 | ₩82,557 | ₩82,664 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,648 | ₩86,508 | ₩79,100 | ₩85,146 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,436 | ₩82,316 | ₩80,434 | ₩80,648 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,115 | ₩81,482 | ₩80,087 | ₩80,835 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,688 | ₩82,183 | ₩79,722 | ₩81,115 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩81,969 | ₩83,438 | ₩79,113 | ₩79,727 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,374 | ₩86,668 | ₩82,997 | ₩83,184 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,796 | ₩85,233 | ₩81,796 | ₩84,332 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,730 | ₩83,785 | ₩81,732 | ₩83,238 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩84,893 | ₩85,293 | ₩82,263 | ₩83,224 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,642 | ₩87,696 | ₩85,066 | ₩85,734 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,746 | ₩87,315 | ₩84,112 | ₩87,108 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,094 | ₩86,695 | ₩83,852 | ₩84,385 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,065 | ₩85,754 | ₩83,892 | ₩85,734 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,092 | ₩86,081 | ₩83,598 | ₩84,572 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,094 | ₩87,415 | ₩85,306 | ₩86,161 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,414 | ₩88,630 | ₩85,420 | ₩85,827 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,185 | ₩85,840 | ₩83,331 | ₩85,440 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,372 | ₩84,526 | ₩81,636 | ₩83,104 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,346 | ₩86,101 | ₩83,504 | ₩83,651 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩83,998 | ₩86,167 | ₩82,570 | ₩85,680 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,188 | ₩87,616 | ₩83,892 | ₩84,225 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,283 | ₩89,048 | ₩85,627 | ₩86,681 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,495 | ₩88,670 | ₩85,827 | ₩87,802 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,083 | ₩88,083 | ₩85,780 | ₩87,322 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,455 | ₩87,896 | ₩86,494 | ₩87,322 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,443 | ₩89,404 | ₩87,629 | ₩88,336 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,630 | ₩89,237 | ₩87,802 | ₩89,084 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩90,966 | ₩91,834 | ₩88,043 | ₩88,150 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,363 | ₩92,875 | ₩88,336 | ₩91,113 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,365 | ₩90,445 | ₩88,063 | ₩89,404 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,831 | ₩90,512 | ₩87,789 | ₩90,379 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,432 | ₩90,832 | ₩88,723 | ₩89,831 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,485 | ₩90,592 | ₩87,469 | ₩90,392 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,196 | ₩94,810 | ₩89,711 | ₩91,994 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,063 | ₩96,986 | ₩92,301 | ₩94,717 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,199 | ₩94,559 | ₩83,958 | ₩93,369 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,556 | ₩85,387 | ₩80,448 | ₩84,586 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,129 | ₩81,649 | ₩79,584 | ₩80,808 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,528 | ₩82,263 | ₩80,087 | ₩81,369 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,021 | ₩81,262 | ₩79,567 | ₩80,488 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,208 | ₩80,795 | ₩79,500 | ₩80,568 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,793 | ₩80,301 | ₩77,591 | ₩80,261 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,043 | ₩80,515 | ₩75,809 | ₩79,740 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩73,947 | ₩76,270 | ₩73,787 | ₩75,789 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩72,893 | ₩75,482 | ₩72,893 | ₩74,188 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩72,906 | ₩74,041 | ₩72,239 | ₩72,893 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,624 | ₩74,201 | ₩70,624 | ₩73,133 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,199 | ₩73,053 | ₩70,117 | ₩70,624 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,756 | ₩71,845 | ₩69,556 | ₩71,011 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,063 | ₩70,317 | ₩68,795 | ₩69,396 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,596 | ₩70,403 | ₩68,969 | ₩69,943 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,436 | ₩70,837 | ₩69,422 | ₩69,543 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,237 | ₩70,237 | ₩68,221 | ₩69,663 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,410 | ₩71,758 | ₩68,468 | ₩68,528 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,596 | ₩70,570 | ₩68,515 | ₩70,464 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,302 | ₩70,143 | ₩67,954 | ₩68,355 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩70,931 | ₩71,558 | ₩68,768 | ₩69,049 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,411 | ₩72,920 | ₩70,677 | ₩70,731 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,810 | ₩71,892 | ₩69,810 | ₩71,358 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,291 | ₩72,599 | ₩69,689 | ₩69,810 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,653 | ₩73,732 | ₩70,877 | ₩71,291 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,093 | ₩73,927 | ₩72,573 | ₩73,053 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,558 | ₩74,134 | ₩71,064 | ₩73,133 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,079 | ₩72,746 | ₩71,231 | ₩71,945 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,359 | ₩73,407 | ₩71,858 | ₩72,052 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,292 | ₩73,881 | ₩71,889 | ₩72,306 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,092 | ₩73,253 | ₩71,578 | ₩72,239 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,452 | ₩74,481 | ₩72,452 | ₩72,986 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,438 | ₩72,252 | ₩70,544 | ₩72,145 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩72,893 | ₩73,224 | ₩70,957 | ₩71,692 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,268 | ₩74,388 | ₩72,492 | ₩72,599 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,669 | ₩75,816 | ₩73,453 | ₩74,748 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,080 | ₩74,595 | ₩72,993 | ₩74,588 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,162 | ₩75,162 | ₩73,133 | ₩73,413 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,735 | ₩76,443 | ₩73,827 | ₩74,455 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩74,922 | ₩76,710 | ₩74,388 | ₩75,336 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,752 | ₩77,885 | ₩74,655 | ₩74,748 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩76,937 | ₩78,559 | ₩76,737 | ₩78,205 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,271 | ₩78,132 | ₩75,954 | ₩77,031 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,561 | ₩78,072 | ₩74,561 | ₩76,617 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,269 | ₩77,271 | ₩74,722 | ₩74,922 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,348 | ₩75,896 | ₩73,734 | ₩74,802 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩71,932 | ₩75,963 | ₩71,812 | ₩74,415 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,213 | ₩74,121 | ₩71,144 | ₩72,786 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,453 | ₩75,029 | ₩72,105 | ₩72,426 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩73,974 | ₩74,161 | ₩72,499 | ₩73,734 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,616 | ₩76,764 | ₩73,727 | ₩73,961 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,723 | ₩77,284 | ₩75,082 | ₩75,616 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,389 | ₩76,083 | ₩74,297 | ₩75,282 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,513 | ₩79,660 | ₩75,950 | ₩76,203 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,380 | ₩79,914 | ₩78,283 | ₩79,687 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,592 | ₩78,592 | ₩77,178 | ₩77,992 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,687 | ₩79,687 | ₩77,885 | ₩78,592 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,805 | ₩80,074 | ₩77,731 | ₩79,220 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,112 | ₩79,954 | ₩76,937 | ₩78,219 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,018 | ₩78,793 | ₩77,244 | ₩77,952 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩76,991 | ₩78,673 | ₩76,670 | ₩78,205 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩78,939 | ₩79,313 | ₩75,643 | ₩76,804 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,669 | ₩77,016 | ₩74,549 | ₩76,951 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,270 | ₩77,218 | ₩75,296 | ₩75,869 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,748 | ₩76,670 | ₩74,563 | ₩75,883 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,139 | ₩79,333 | ₩75,309 | ₩75,669 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,589 | ₩78,906 | ₩75,536 | ₩77,618 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,494 | ₩74,308 | ₩71,571 | ₩74,148 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,001 | ₩74,375 | ₩72,519 | ₩72,719 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩73,921 | ₩75,042 | ₩73,413 | ₩74,121 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩71,952 | ₩75,135 | ₩71,952 | ₩74,174 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,132 | ₩72,326 | ₩70,137 | ₩71,251 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,401 | ₩75,629 | ₩72,466 | ₩72,639 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,161 | ₩74,695 | ₩72,759 | ₩73,333 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,133 | ₩74,762 | ₩72,613 | ₩73,640 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,320 | ₩73,640 | ₩71,665 | ₩73,507 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,626 | ₩74,995 | ₩72,332 | ₩73,680 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,413 | ₩75,409 | ₩72,452 | ₩72,960 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,538 | ₩78,753 | ₩73,321 | ₩73,720 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,752 | ₩79,660 | ₩75,978 | ₩77,284 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,823 | ₩81,929 | ₩78,419 | ₩78,806 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,439 | ₩85,360 | ₩77,418 | ₩80,902 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,835 | ₩83,978 | ₩77,418 | ₩83,771 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,808 | ₩56,382 | ₩54,793 | ₩55,981 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩56,929 | ₩58,304 | ₩55,834 | ₩56,128 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,585 | ₩59,585 | ₩56,475 | ₩57,463 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,461 | ₩59,358 | ₩55,154 | ₩58,450 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,822 | ₩58,731 | ₩56,408 | ₩56,795 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,599 | ₩62,722 | ₩56,068 | ₩57,703 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,505 | ₩60,079 | ₩58,410 | ₩59,959 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,066 | ₩60,613 | ₩58,157 | ₩59,498 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,863 | ₩59,825 | ₩57,583 | ₩59,785 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,141 | ₩57,930 | ₩56,141 | ₩57,022 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,396 | ₩57,636 | ₩55,314 | ₩56,368 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,755 | ₩57,870 | ₩56,235 | ₩57,503 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,634 | ₩57,356 | ₩55,587 | ₩56,742 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,154 | ₩56,468 | ₩54,540 | ₩55,607 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,821 | ₩57,262 | ₩55,207 | ₩55,367 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,249 | ₩57,396 | ₩55,394 | ₩55,554 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩56,942 | ₩57,556 | ₩54,379 | ₩57,076 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,396 | ₩58,284 | ₩56,235 | ₩56,902 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,367 | ₩57,383 | ₩54,633 | ₩56,635 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,847 | ₩55,721 | ₩54,453 | ₩55,234 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,873 | ₩55,968 | ₩53,785 | ₩53,912 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,341 | ₩56,742 | ₩54,353 | ₩54,927 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,861 | ₩56,742 | ₩55,073 | ₩56,221 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,740 | ₩56,241 | ₩54,337 | ₩55,327 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,394 | ₩56,248 | ₩53,966 | ₩54,740 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩55,968 | ₩56,261 | ₩54,913 | ₩55,741 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,582 | ₩56,755 | ₩55,434 | ₩55,994 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,435 | ₩58,330 | ₩56,195 | ₩56,582 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,100 | ₩57,316 | ₩55,033 | ₩56,328 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,141 | ₩57,583 | ₩54,993 | ₩55,741 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,113 | ₩57,062 | ₩54,473 | ₩56,382 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,394 | ₩55,968 | ₩54,486 | ₩54,726 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,684 | ₩56,061 | ₩52,444 | ₩55,380 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,620 | ₩55,047 | ₩53,352 | ₩53,365 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,647 | ₩56,248 | ₩53,532 | ₩54,379 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,538 | ₩56,061 | ₩53,365 | ₩55,501 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,593 | ₩54,907 | ₩53,672 | ₩53,872 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,755 | ₩56,755 | ₩53,392 | ₩55,033 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,461 | ₩58,410 | ₩55,154 | ₩56,261 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,794 | ₩56,382 | ₩53,412 | ₩55,020 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,219 | ₩57,236 | ₩54,206 | ₩56,221 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,554 | ₩56,422 | ₩53,939 | ₩54,726 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,771 | ₩59,078 | ₩55,287 | ₩55,781 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,333 | ₩60,379 | ₩57,663 | ₩59,385 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩58,971 | ₩61,877 | ₩58,477 | ₩59,825 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,078 | ₩59,432 | ₩57,943 | ₩58,891 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,385 | ₩60,166 | ₩59,004 | ₩59,171 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,266 | ₩60,266 | ₩59,131 | ₩59,852 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,585 | ₩60,573 | ₩59,472 | ₩60,079 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩60,973 | ₩61,507 | ₩59,351 | ₩59,452 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,544 | ₩61,734 | ₩58,544 | ₩61,507 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,743 | ₩59,331 | ₩57,743 | ₩58,864 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,650 | ₩58,043 | ₩56,648 | ₩57,703 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,516 | ₩58,350 | ₩57,182 | ₩57,409 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,237 | ₩58,531 | ₩57,329 | ₩57,396 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,891 | ₩59,211 | ₩57,917 | ₩58,197 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,464 | ₩59,492 | ₩57,770 | ₩58,811 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩57,983 | ₩59,452 | ₩57,244 | ₩58,277 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩57,930 | ₩58,571 | ₩57,449 | ₩57,983 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩58,904 | ₩59,345 | ₩58,070 | ₩58,090 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,653 | ₩62,201 | ₩58,170 | ₩59,438 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,052 | ₩60,493 | ₩59,492 | ₩60,079 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,118 | ₩59,732 | ₩57,730 | ₩59,545 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,369 | ₩59,654 | ₩57,236 | ₩59,118 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,077 | ₩58,878 | ₩56,535 | ₩57,236 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,692 | ₩59,692 | ₩57,790 | ₩58,077 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,638 | ₩59,812 | ₩58,597 | ₩59,692 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,651 | ₩60,079 | ₩58,490 | ₩59,385 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,729 | ₩59,011 | ₩56,602 | ₩58,651 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,847 | ₩56,261 | ₩54,246 | ₩56,128 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,552 | ₩55,394 | ₩52,177 | ₩54,940 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,207 | ₩56,468 | ₩53,685 | ₩53,752 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,219 | ₩54,806 | ₩53,765 | ₩54,259 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,192 | ₩55,140 | ₩53,752 | ₩54,206 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,406 | ₩55,501 | ₩53,799 | ₩54,206 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,205 | ₩54,993 | ₩53,205 | ₩54,406 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,337 | ₩53,765 | ₩52,110 | ₩53,445 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,325 | ₩54,059 | ₩52,497 | ₩52,964 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,029 | ₩53,378 | ₩50,348 | ₩53,285 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,309 | ₩52,090 | ₩50,602 | ₩51,269 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,096 | ₩51,263 | ₩49,694 | ₩51,056 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,563 | ₩52,599 | ₩50,295 | ₩51,122 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,843 | ₩52,344 | ₩50,542 | ₩51,603 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,045 | ₩53,992 | ₩50,221 | ₩52,177 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,527 | ₩55,661 | ₩53,565 | ₩54,887 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,408 | ₩57,022 | ₩55,327 | ₩55,954 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,861 | ₩57,336 | ₩55,861 | ₩56,955 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,395 | ₩57,082 | ₩55,314 | ₩56,462 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,768 | ₩57,049 | ₩55,267 | ₩56,769 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,446 | ₩57,836 | ₩54,446 | ₩55,914 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,434 | ₩55,647 | ₩54,353 | ₩54,406 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,462 | ₩57,142 | ₩54,967 | ₩54,993 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,222 | ₩57,770 | ₩55,874 | ₩56,301 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩57,957 | ₩58,517 | ₩56,608 | ₩57,449 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,141 | ₩59,038 | ₩55,727 | ₩57,983 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,661 | ₩57,316 | ₩54,847 | ₩55,567 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,061 | ₩57,009 | ₩55,634 | ₩56,288 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,273 | ₩56,308 | ₩54,273 | ₩55,928 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,151 | ₩54,620 | ₩52,604 | ₩54,152 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,325 | ₩54,726 | ₩52,517 | ₩53,378 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,314 | ₩55,607 | ₩52,791 | ₩52,911 | -4.34% | 94.1만 |
|---|