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 | ₩48,205 | ₩49,075 | ₩48,112 | ₩48,727 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,312 | ₩48,687 | ₩46,882 | ₩48,352 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,393 | ₩48,887 | ₩47,844 | ₩48,687 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,519 | ₩50,532 | ₩47,804 | ₩48,901 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,840 | ₩51,114 | ₩49,476 | ₩50,238 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,284 | ₩52,284 | ₩49,823 | ₩50,840 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,227 | ₩53,380 | ₩50,920 | ₩52,056 | +1.62% | 366만 |
| 2026.09.30 | ₩49,984 | ₩50,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,730 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,540 | ₩50,051 | ₩48,406 | ₩49,810 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,275 | ₩49,275 | ₩48,274 | ₩49,101 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,947 | ₩51,161 | ₩48,780 | ₩49,395 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,807 | ₩51,267 | ₩48,232 | ₩50,893 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,832 | ₩52,832 | ₩48,232 | ₩48,887 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,166 | ₩53,166 | ₩50,773 | ₩52,270 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,487 | ₩53,835 | ₩51,622 | ₩52,137 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,863 | ₩59,973 | ₩52,257 | ₩53,153 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩77,022 | ₩77,757 | ₩76,045 | ₩76,687 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,778 | ₩77,389 | ₩75,417 | ₩75,898 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,730 | ₩77,730 | ₩75,109 | ₩75,256 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,375 | ₩79,696 | ₩77,556 | ₩77,811 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,231 | ₩80,231 | ₩78,265 | ₩78,426 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,546 | ₩79,422 | ₩77,556 | ₩78,626 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,947 | ₩79,977 | ₩78,265 | ₩78,867 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,827 | ₩80,712 | ₩77,917 | ₩79,629 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,258 | ₩80,993 | ₩79,469 | ₩79,897 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,485 | ₩81,153 | ₩79,709 | ₩80,766 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,980 | ₩82,571 | ₩79,803 | ₩80,445 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,873 | ₩81,775 | ₩79,616 | ₩80,231 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩80,017 | ₩81,314 | ₩79,188 | ₩80,525 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,983 | ₩82,397 | ₩79,977 | ₩80,217 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,416 | ₩85,279 | ₩82,705 | ₩82,812 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,792 | ₩86,663 | ₩79,241 | ₩85,299 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,581 | ₩82,464 | ₩80,578 | ₩80,792 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,260 | ₩81,628 | ₩80,231 | ₩80,980 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,833 | ₩82,330 | ₩79,864 | ₩81,260 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,116 | ₩83,587 | ₩79,255 | ₩79,870 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,529 | ₩86,823 | ₩83,146 | ₩83,333 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,942 | ₩85,386 | ₩81,942 | ₩84,483 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,878 | ₩83,935 | ₩81,878 | ₩83,387 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,045 | ₩85,446 | ₩82,410 | ₩83,373 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,799 | ₩87,853 | ₩85,218 | ₩85,887 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,898 | ₩87,472 | ₩84,262 | ₩87,264 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,248 | ₩86,850 | ₩84,002 | ₩84,537 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,216 | ₩85,907 | ₩84,042 | ₩85,887 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,242 | ₩86,235 | ₩83,748 | ₩84,724 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,248 | ₩87,572 | ₩85,459 | ₩86,315 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,569 | ₩88,789 | ₩85,573 | ₩85,981 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,336 | ₩85,994 | ₩83,480 | ₩85,593 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,523 | ₩84,677 | ₩81,782 | ₩83,253 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,499 | ₩86,255 | ₩83,654 | ₩83,801 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,149 | ₩86,322 | ₩82,718 | ₩85,834 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,345 | ₩87,772 | ₩84,042 | ₩84,376 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,441 | ₩89,207 | ₩85,780 | ₩86,836 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,652 | ₩88,829 | ₩85,981 | ₩87,960 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,241 | ₩88,241 | ₩85,934 | ₩87,478 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,612 | ₩88,053 | ₩86,649 | ₩87,478 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,602 | ₩89,564 | ₩87,786 | ₩88,495 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,789 | ₩89,397 | ₩87,960 | ₩89,243 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,129 | ₩91,998 | ₩88,200 | ₩88,307 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,521 | ₩93,041 | ₩88,495 | ₩91,276 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,527 | ₩90,607 | ₩88,220 | ₩89,564 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,992 | ₩90,674 | ₩87,946 | ₩90,540 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,594 | ₩90,995 | ₩88,882 | ₩89,992 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,647 | ₩90,754 | ₩87,625 | ₩90,554 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,365 | ₩94,980 | ₩89,872 | ₩92,158 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,231 | ₩97,160 | ₩92,466 | ₩94,886 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,349 | ₩94,729 | ₩84,109 | ₩93,536 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,702 | ₩85,539 | ₩80,592 | ₩84,737 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,274 | ₩81,795 | ₩79,727 | ₩80,953 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,672 | ₩82,410 | ₩80,231 | ₩81,514 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,164 | ₩81,408 | ₩79,709 | ₩80,632 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,351 | ₩80,940 | ₩79,642 | ₩80,712 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,934 | ₩80,445 | ₩77,730 | ₩80,405 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,179 | ₩80,659 | ₩75,945 | ₩79,883 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,080 | ₩76,406 | ₩73,919 | ₩75,925 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩73,023 | ₩75,618 | ₩73,023 | ₩74,320 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩73,037 | ₩74,173 | ₩72,368 | ₩73,023 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,750 | ₩74,334 | ₩70,750 | ₩73,264 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,328 | ₩73,184 | ₩70,242 | ₩70,750 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,881 | ₩71,974 | ₩69,680 | ₩71,138 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,189 | ₩70,443 | ₩68,918 | ₩69,520 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,721 | ₩70,530 | ₩69,092 | ₩70,068 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,560 | ₩70,964 | ₩69,547 | ₩69,667 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,362 | ₩70,362 | ₩68,343 | ₩69,787 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,536 | ₩71,887 | ₩68,591 | ₩68,651 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,721 | ₩70,697 | ₩68,637 | ₩70,590 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,426 | ₩70,269 | ₩68,076 | ₩68,477 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,058 | ₩71,686 | ₩68,892 | ₩69,172 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,539 | ₩73,050 | ₩70,804 | ₩70,857 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,935 | ₩72,021 | ₩69,935 | ₩71,486 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,419 | ₩72,729 | ₩69,814 | ₩69,935 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,783 | ₩73,864 | ₩71,004 | ₩71,419 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,224 | ₩74,060 | ₩72,702 | ₩73,184 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,686 | ₩74,267 | ₩71,191 | ₩73,264 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,208 | ₩72,876 | ₩71,359 | ₩72,074 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,489 | ₩73,538 | ₩71,987 | ₩72,181 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,422 | ₩74,013 | ₩72,018 | ₩72,435 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,221 | ₩73,384 | ₩71,706 | ₩72,368 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,582 | ₩74,615 | ₩72,582 | ₩73,117 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,566 | ₩72,382 | ₩70,670 | ₩72,275 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩73,023 | ₩73,355 | ₩71,084 | ₩71,820 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,401 | ₩74,521 | ₩72,622 | ₩72,729 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,805 | ₩75,952 | ₩73,585 | ₩74,882 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,211 | ₩74,728 | ₩73,124 | ₩74,722 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,297 | ₩75,297 | ₩73,264 | ₩73,545 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,869 | ₩76,580 | ₩73,959 | ₩74,588 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,056 | ₩76,848 | ₩74,521 | ₩75,470 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,891 | ₩78,024 | ₩74,788 | ₩74,882 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,075 | ₩78,700 | ₩76,874 | ₩78,345 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,409 | ₩78,272 | ₩76,090 | ₩77,169 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,695 | ₩78,212 | ₩74,695 | ₩76,754 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,404 | ₩77,409 | ₩74,855 | ₩75,056 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,481 | ₩76,032 | ₩73,866 | ₩74,936 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,061 | ₩76,099 | ₩71,940 | ₩74,548 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,344 | ₩74,254 | ₩71,272 | ₩72,916 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,585 | ₩75,163 | ₩72,234 | ₩72,555 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,107 | ₩74,294 | ₩72,629 | ₩73,866 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,751 | ₩76,901 | ₩73,859 | ₩74,093 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,858 | ₩77,423 | ₩75,216 | ₩75,751 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,524 | ₩76,219 | ₩74,430 | ₩75,417 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,656 | ₩79,803 | ₩76,086 | ₩76,340 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,522 | ₩80,057 | ₩78,423 | ₩79,830 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,733 | ₩78,733 | ₩77,316 | ₩78,131 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,830 | ₩79,830 | ₩78,024 | ₩78,733 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,944 | ₩80,217 | ₩77,871 | ₩79,362 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,252 | ₩80,097 | ₩77,075 | ₩78,359 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,158 | ₩78,934 | ₩77,383 | ₩78,091 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,129 | ₩78,813 | ₩76,808 | ₩78,345 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,081 | ₩79,455 | ₩75,778 | ₩76,941 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,805 | ₩77,154 | ₩74,683 | ₩77,088 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,406 | ₩77,356 | ₩75,430 | ₩76,005 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,882 | ₩76,808 | ₩74,696 | ₩76,019 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,279 | ₩79,475 | ₩75,444 | ₩75,805 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,725 | ₩79,047 | ₩75,671 | ₩77,757 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,625 | ₩74,441 | ₩71,700 | ₩74,280 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,133 | ₩74,508 | ₩72,649 | ₩72,850 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,053 | ₩75,176 | ₩73,545 | ₩74,254 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,081 | ₩75,270 | ₩72,081 | ₩74,307 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,261 | ₩72,455 | ₩70,262 | ₩71,379 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,534 | ₩75,765 | ₩72,596 | ₩72,769 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,294 | ₩74,829 | ₩72,890 | ₩73,465 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,264 | ₩74,895 | ₩72,743 | ₩73,772 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,451 | ₩73,772 | ₩71,793 | ₩73,639 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,756 | ₩75,129 | ₩72,462 | ₩73,812 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,545 | ₩75,544 | ₩72,582 | ₩73,090 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,677 | ₩78,894 | ₩73,453 | ₩73,852 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,891 | ₩79,803 | ₩76,114 | ₩77,423 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,969 | ₩82,076 | ₩78,559 | ₩78,947 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,590 | ₩85,513 | ₩77,556 | ₩81,046 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,980 | ₩84,129 | ₩77,556 | ₩83,921 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,907 | ₩56,482 | ₩54,891 | ₩56,081 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,031 | ₩58,408 | ₩55,934 | ₩56,228 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,692 | ₩59,692 | ₩56,576 | ₩57,566 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,560 | ₩59,464 | ₩55,252 | ₩58,555 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,924 | ₩58,836 | ₩56,509 | ₩56,897 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,708 | ₩62,834 | ₩56,168 | ₩57,806 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,611 | ₩60,186 | ₩58,515 | ₩60,066 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,173 | ₩60,721 | ₩58,261 | ₩59,605 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,967 | ₩59,932 | ₩57,686 | ₩59,892 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,242 | ₩58,034 | ₩56,242 | ₩57,124 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,499 | ₩57,739 | ₩55,413 | ₩56,469 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,857 | ₩57,973 | ₩56,335 | ₩57,606 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,734 | ₩57,459 | ₩55,687 | ₩56,844 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,252 | ₩56,569 | ₩54,637 | ₩55,707 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,921 | ₩57,365 | ₩55,306 | ₩55,466 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,352 | ₩57,499 | ₩55,493 | ₩55,653 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,044 | ₩57,659 | ₩54,477 | ₩57,178 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,499 | ₩58,388 | ₩56,335 | ₩57,004 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,466 | ₩57,485 | ₩54,731 | ₩56,737 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,945 | ₩55,821 | ₩54,550 | ₩55,333 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,971 | ₩56,068 | ₩53,882 | ₩54,009 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,442 | ₩56,844 | ₩54,450 | ₩55,025 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,961 | ₩56,844 | ₩55,172 | ₩56,322 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,838 | ₩56,342 | ₩54,434 | ₩55,426 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,493 | ₩56,349 | ₩54,062 | ₩54,838 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,068 | ₩56,362 | ₩55,012 | ₩55,841 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,683 | ₩56,857 | ₩55,533 | ₩56,095 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,536 | ₩58,435 | ₩56,295 | ₩56,683 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,199 | ₩57,419 | ₩55,132 | ₩56,429 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,242 | ₩57,686 | ₩55,092 | ₩55,841 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,212 | ₩57,164 | ₩54,570 | ₩56,482 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,493 | ₩56,068 | ₩54,584 | ₩54,824 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,778 | ₩56,162 | ₩52,538 | ₩55,480 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,717 | ₩55,145 | ₩53,447 | ₩53,460 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,747 | ₩56,349 | ₩53,628 | ₩54,477 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,634 | ₩56,162 | ₩53,460 | ₩55,600 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,691 | ₩55,005 | ₩53,768 | ₩53,969 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,857 | ₩56,857 | ₩53,487 | ₩55,132 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,560 | ₩58,515 | ₩55,252 | ₩56,362 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,894 | ₩56,482 | ₩53,507 | ₩55,119 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,316 | ₩57,338 | ₩54,303 | ₩56,322 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,653 | ₩56,523 | ₩54,035 | ₩54,824 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,876 | ₩59,184 | ₩55,386 | ₩55,881 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,441 | ₩60,487 | ₩57,766 | ₩59,491 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,077 | ₩61,988 | ₩58,582 | ₩59,932 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,184 | ₩59,538 | ₩58,047 | ₩58,996 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,491 | ₩60,273 | ₩59,110 | ₩59,277 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,374 | ₩60,374 | ₩59,237 | ₩59,959 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,692 | ₩60,681 | ₩59,578 | ₩60,186 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,082 | ₩61,617 | ₩59,458 | ₩59,558 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,649 | ₩61,845 | ₩58,649 | ₩61,617 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,846 | ₩59,438 | ₩57,846 | ₩58,970 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,753 | ₩58,147 | ₩56,750 | ₩57,806 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,619 | ₩58,455 | ₩57,285 | ₩57,512 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,341 | ₩58,635 | ₩57,432 | ₩57,499 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,996 | ₩59,317 | ₩58,020 | ₩58,301 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,568 | ₩59,598 | ₩57,873 | ₩58,916 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,087 | ₩59,558 | ₩57,346 | ₩58,381 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,034 | ₩58,675 | ₩57,552 | ₩58,087 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩59,010 | ₩59,451 | ₩58,174 | ₩58,194 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,761 | ₩62,313 | ₩58,274 | ₩59,545 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,160 | ₩60,601 | ₩59,598 | ₩60,186 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,224 | ₩59,839 | ₩57,833 | ₩59,652 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,472 | ₩59,761 | ₩57,338 | ₩59,224 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,181 | ₩58,983 | ₩56,636 | ₩57,338 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,799 | ₩59,799 | ₩57,893 | ₩58,181 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,745 | ₩59,919 | ₩58,702 | ₩59,799 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,756 | ₩60,186 | ₩58,595 | ₩59,491 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,830 | ₩59,117 | ₩56,703 | ₩58,756 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,945 | ₩56,362 | ₩54,343 | ₩56,228 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,648 | ₩55,493 | ₩52,270 | ₩55,038 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,306 | ₩56,569 | ₩53,781 | ₩53,848 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,316 | ₩54,905 | ₩53,862 | ₩54,356 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,290 | ₩55,239 | ₩53,848 | ₩54,303 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,503 | ₩55,600 | ₩53,895 | ₩54,303 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,300 | ₩55,092 | ₩53,300 | ₩54,503 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,431 | ₩53,862 | ₩52,204 | ₩53,541 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,420 | ₩54,156 | ₩52,591 | ₩53,059 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,120 | ₩53,474 | ₩50,438 | ₩53,380 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,401 | ₩52,183 | ₩50,692 | ₩51,361 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,187 | ₩51,354 | ₩49,783 | ₩51,147 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,655 | ₩52,693 | ₩50,385 | ₩51,214 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,936 | ₩52,438 | ₩50,632 | ₩51,695 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,140 | ₩54,089 | ₩50,311 | ₩52,270 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,627 | ₩55,760 | ₩53,661 | ₩54,985 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,509 | ₩57,124 | ₩55,426 | ₩56,055 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,961 | ₩57,439 | ₩55,961 | ₩57,057 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,496 | ₩57,185 | ₩55,413 | ₩56,563 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,867 | ₩57,151 | ₩55,366 | ₩56,870 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,544 | ₩57,940 | ₩54,544 | ₩56,014 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,533 | ₩55,747 | ₩54,450 | ₩54,503 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,563 | ₩57,245 | ₩55,065 | ₩55,092 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,325 | ₩57,873 | ₩55,974 | ₩56,402 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,060 | ₩58,622 | ₩56,710 | ₩57,552 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,242 | ₩59,143 | ₩55,827 | ₩58,087 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,760 | ₩57,419 | ₩54,945 | ₩55,667 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,162 | ₩57,111 | ₩55,734 | ₩56,389 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,370 | ₩56,409 | ₩54,370 | ₩56,028 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,247 | ₩54,717 | ₩52,698 | ₩54,249 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,420 | ₩54,824 | ₩52,611 | ₩53,474 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,413 | ₩55,707 | ₩52,885 | ₩53,006 | -4.34% | 94.1만 |
|---|