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 | ₩48,259 | ₩49,130 | ₩48,166 | ₩48,781 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,367 | ₩48,741 | ₩46,934 | ₩48,407 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,447 | ₩48,942 | ₩47,898 | ₩48,741 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,575 | ₩50,589 | ₩47,858 | ₩48,956 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,897 | ₩51,171 | ₩49,531 | ₩50,294 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,342 | ₩52,342 | ₩49,879 | ₩50,897 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,285 | ₩53,440 | ₩50,977 | ₩52,115 | +1.62% | 366만 |
| 2026.09.30 | ₩50,040 | ₩50,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,786 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,594 | ₩50,107 | ₩48,460 | ₩49,866 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,330 | ₩49,330 | ₩48,328 | ₩49,156 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩51,004 | ₩51,218 | ₩48,835 | ₩49,451 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,862 | ₩51,325 | ₩48,286 | ₩50,950 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,891 | ₩52,891 | ₩48,286 | ₩48,942 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,226 | ₩53,226 | ₩50,830 | ₩52,329 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,547 | ₩53,895 | ₩51,680 | ₩52,195 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,929 | ₩60,040 | ₩52,316 | ₩53,213 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩77,108 | ₩77,844 | ₩76,131 | ₩76,773 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,863 | ₩77,476 | ₩75,502 | ₩75,983 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,817 | ₩77,817 | ₩75,194 | ₩75,341 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,464 | ₩79,785 | ₩77,643 | ₩77,898 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,321 | ₩80,321 | ₩78,353 | ₩78,514 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,634 | ₩79,511 | ₩77,643 | ₩78,714 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩79,036 | ₩80,066 | ₩78,353 | ₩78,955 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,915 | ₩80,803 | ₩78,005 | ₩79,718 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,348 | ₩81,084 | ₩79,558 | ₩79,986 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,575 | ₩81,244 | ₩79,799 | ₩80,856 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩81,070 | ₩82,663 | ₩79,892 | ₩80,535 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,963 | ₩81,867 | ₩79,705 | ₩80,321 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩80,107 | ₩81,405 | ₩79,277 | ₩80,615 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩82,074 | ₩82,489 | ₩80,066 | ₩80,307 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,511 | ₩85,374 | ₩82,797 | ₩82,904 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,883 | ₩86,760 | ₩79,330 | ₩85,394 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,673 | ₩82,556 | ₩80,669 | ₩80,883 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,352 | ₩81,720 | ₩80,321 | ₩81,070 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,923 | ₩82,423 | ₩79,954 | ₩81,352 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,208 | ₩83,681 | ₩79,344 | ₩79,959 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,626 | ₩86,920 | ₩83,239 | ₩83,427 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩82,034 | ₩85,481 | ₩82,034 | ₩84,578 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,971 | ₩84,029 | ₩81,970 | ₩83,480 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,140 | ₩85,542 | ₩82,503 | ₩83,467 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,898 | ₩87,951 | ₩85,314 | ₩85,983 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,993 | ₩87,570 | ₩84,357 | ₩87,362 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,345 | ₩86,947 | ₩84,096 | ₩84,631 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,310 | ₩86,004 | ₩84,136 | ₩85,983 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,337 | ₩86,331 | ₩83,842 | ₩84,819 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,345 | ₩87,670 | ₩85,555 | ₩86,412 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,666 | ₩88,888 | ₩85,669 | ₩86,077 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,431 | ₩86,091 | ₩83,574 | ₩85,689 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,618 | ₩84,772 | ₩81,874 | ₩83,346 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,595 | ₩86,352 | ₩83,748 | ₩83,895 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,243 | ₩86,418 | ₩82,811 | ₩85,930 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,443 | ₩87,871 | ₩84,136 | ₩84,471 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,540 | ₩89,307 | ₩85,876 | ₩86,934 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,750 | ₩88,929 | ₩86,077 | ₩88,058 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,339 | ₩88,339 | ₩86,030 | ₩87,576 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,710 | ₩88,152 | ₩86,746 | ₩87,576 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,701 | ₩89,665 | ₩87,884 | ₩88,594 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,888 | ₩89,497 | ₩88,058 | ₩89,344 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,231 | ₩92,101 | ₩88,299 | ₩88,406 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,621 | ₩93,145 | ₩88,594 | ₩91,378 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,629 | ₩90,709 | ₩88,319 | ₩89,665 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩90,093 | ₩90,776 | ₩88,045 | ₩90,642 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,696 | ₩91,097 | ₩88,982 | ₩90,093 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,749 | ₩90,856 | ₩87,724 | ₩90,655 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,471 | ₩95,086 | ₩89,973 | ₩92,262 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,337 | ₩97,268 | ₩92,570 | ₩94,993 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,444 | ₩94,835 | ₩84,203 | ₩93,641 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,793 | ₩85,635 | ₩80,682 | ₩84,832 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,365 | ₩81,887 | ₩79,816 | ₩81,044 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,763 | ₩82,503 | ₩80,321 | ₩81,606 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,254 | ₩81,499 | ₩79,799 | ₩80,722 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,441 | ₩81,030 | ₩79,732 | ₩80,803 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩79,022 | ₩80,535 | ₩77,817 | ₩80,495 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,265 | ₩80,749 | ₩76,030 | ₩79,973 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,163 | ₩76,492 | ₩74,002 | ₩76,010 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩73,105 | ₩75,702 | ₩73,105 | ₩74,404 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩73,119 | ₩74,257 | ₩72,449 | ₩73,105 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,830 | ₩74,417 | ₩70,830 | ₩73,346 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,409 | ₩73,266 | ₩70,321 | ₩70,830 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,959 | ₩72,054 | ₩69,759 | ₩71,218 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,267 | ₩70,522 | ₩68,996 | ₩69,598 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,799 | ₩70,609 | ₩69,170 | ₩70,147 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,638 | ₩71,044 | ₩69,625 | ₩69,745 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,441 | ₩70,441 | ₩68,420 | ₩69,866 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,615 | ₩71,967 | ₩68,668 | ₩68,728 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,799 | ₩70,776 | ₩68,714 | ₩70,669 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,504 | ₩70,348 | ₩68,152 | ₩68,554 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,137 | ₩71,767 | ₩68,969 | ₩69,250 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,619 | ₩73,132 | ₩70,883 | ₩70,937 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩70,013 | ₩72,101 | ₩70,013 | ₩71,566 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,499 | ₩72,811 | ₩69,892 | ₩70,013 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,864 | ₩73,947 | ₩71,084 | ₩71,499 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,306 | ₩74,143 | ₩72,784 | ₩73,266 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,767 | ₩74,350 | ₩71,271 | ₩73,346 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,289 | ₩72,958 | ₩71,439 | ₩72,155 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,570 | ₩73,621 | ₩72,068 | ₩72,262 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,503 | ₩74,096 | ₩72,099 | ₩72,516 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,302 | ₩73,467 | ₩71,787 | ₩72,449 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,664 | ₩74,698 | ₩72,664 | ₩73,199 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,646 | ₩72,463 | ₩70,749 | ₩72,356 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩73,105 | ₩73,437 | ₩71,164 | ₩71,901 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,484 | ₩74,605 | ₩72,704 | ₩72,811 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,890 | ₩76,037 | ₩73,668 | ₩74,966 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,293 | ₩74,812 | ₩73,206 | ₩74,805 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,381 | ₩75,381 | ₩73,346 | ₩73,627 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,953 | ₩76,666 | ₩74,042 | ₩74,672 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,140 | ₩76,934 | ₩74,605 | ₩75,555 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,978 | ₩78,112 | ₩74,872 | ₩74,966 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,162 | ₩78,788 | ₩76,961 | ₩78,433 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,496 | ₩78,360 | ₩76,175 | ₩77,255 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,779 | ₩78,299 | ₩74,779 | ₩76,840 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,488 | ₩77,496 | ₩74,939 | ₩75,140 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,564 | ₩76,117 | ₩73,949 | ₩75,020 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,141 | ₩76,184 | ₩72,021 | ₩74,631 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,427 | ₩74,337 | ₩71,352 | ₩72,998 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,668 | ₩75,247 | ₩72,315 | ₩72,637 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,190 | ₩74,377 | ₩72,710 | ₩73,949 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,836 | ₩76,987 | ₩73,942 | ₩74,176 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,943 | ₩77,510 | ₩75,301 | ₩75,836 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,609 | ₩76,305 | ₩74,514 | ₩75,502 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,745 | ₩79,892 | ₩76,171 | ₩76,425 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,611 | ₩80,147 | ₩78,511 | ₩79,919 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,821 | ₩78,821 | ₩77,402 | ₩78,219 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,919 | ₩79,919 | ₩78,112 | ₩78,821 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩78,032 | ₩80,307 | ₩77,958 | ₩79,451 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,340 | ₩80,187 | ₩77,162 | ₩78,447 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,246 | ₩79,022 | ₩77,469 | ₩78,179 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,215 | ₩78,902 | ₩76,894 | ₩78,433 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,170 | ₩79,544 | ₩75,863 | ₩77,028 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,890 | ₩77,240 | ₩74,767 | ₩77,175 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,492 | ₩77,443 | ₩75,515 | ₩76,091 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,966 | ₩76,894 | ₩74,780 | ₩76,104 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,366 | ₩79,564 | ₩75,528 | ₩75,890 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,809 | ₩79,136 | ₩75,756 | ₩77,844 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,708 | ₩74,524 | ₩71,780 | ₩74,364 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,216 | ₩74,591 | ₩72,730 | ₩72,931 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,136 | ₩75,261 | ₩73,627 | ₩74,337 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,162 | ₩75,354 | ₩72,162 | ₩74,390 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,342 | ₩72,536 | ₩70,341 | ₩71,459 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,618 | ₩75,850 | ₩72,677 | ₩72,851 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,377 | ₩74,913 | ₩72,971 | ₩73,547 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,346 | ₩74,979 | ₩72,824 | ₩73,855 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,534 | ₩73,855 | ₩71,874 | ₩73,721 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,838 | ₩75,214 | ₩72,543 | ₩73,895 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,627 | ₩75,629 | ₩72,664 | ₩73,172 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,764 | ₩78,982 | ₩73,535 | ₩73,935 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,978 | ₩79,892 | ₩76,199 | ₩77,510 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩82,061 | ₩82,168 | ₩78,647 | ₩79,036 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,685 | ₩85,609 | ₩77,643 | ₩81,137 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩81,070 | ₩84,223 | ₩77,643 | ₩84,016 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,970 | ₩56,546 | ₩54,953 | ₩56,144 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,095 | ₩58,474 | ₩55,997 | ₩56,291 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,759 | ₩59,759 | ₩56,640 | ₩57,630 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,622 | ₩59,531 | ₩55,314 | ₩58,621 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,988 | ₩58,902 | ₩56,573 | ₩56,961 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,776 | ₩62,905 | ₩56,231 | ₩57,871 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,678 | ₩60,254 | ₩58,581 | ₩60,134 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,241 | ₩60,789 | ₩58,326 | ₩59,672 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩58,032 | ₩60,000 | ₩57,751 | ₩59,959 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,305 | ₩58,099 | ₩56,305 | ₩57,188 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,563 | ₩57,804 | ₩55,475 | ₩56,532 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,921 | ₩58,038 | ₩56,399 | ₩57,670 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,796 | ₩57,523 | ₩55,749 | ₩56,907 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,314 | ₩56,633 | ₩54,698 | ₩55,769 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,984 | ₩57,429 | ₩55,368 | ₩55,528 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,416 | ₩57,563 | ₩55,555 | ₩55,716 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,108 | ₩57,724 | ₩54,538 | ₩57,242 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,563 | ₩58,453 | ₩56,399 | ₩57,068 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,528 | ₩57,550 | ₩54,792 | ₩56,800 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩55,006 | ₩55,883 | ₩54,611 | ₩55,395 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩55,033 | ₩56,131 | ₩53,942 | ₩54,069 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,506 | ₩56,907 | ₩54,511 | ₩55,087 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩56,024 | ₩56,907 | ₩55,234 | ₩56,385 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,899 | ₩56,405 | ₩54,495 | ₩55,488 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,555 | ₩56,412 | ₩54,123 | ₩54,899 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,131 | ₩56,425 | ₩55,073 | ₩55,903 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,747 | ₩56,921 | ₩55,595 | ₩56,158 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,599 | ₩58,500 | ₩56,358 | ₩56,747 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,261 | ₩57,483 | ₩55,194 | ₩56,492 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,305 | ₩57,751 | ₩55,154 | ₩55,903 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,274 | ₩57,229 | ₩54,632 | ₩56,546 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,555 | ₩56,131 | ₩54,645 | ₩54,886 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,838 | ₩56,225 | ₩52,597 | ₩55,542 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,779 | ₩55,207 | ₩53,507 | ₩53,520 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,810 | ₩56,412 | ₩53,688 | ₩54,538 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,694 | ₩56,225 | ₩53,520 | ₩55,662 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,752 | ₩55,067 | ₩53,828 | ₩54,029 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,921 | ₩56,921 | ₩53,547 | ₩55,194 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,622 | ₩58,581 | ₩55,314 | ₩56,425 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,957 | ₩56,546 | ₩53,567 | ₩55,180 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,377 | ₩57,403 | ₩54,364 | ₩56,385 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,716 | ₩56,586 | ₩54,096 | ₩54,886 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,942 | ₩59,250 | ₩55,448 | ₩55,943 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,508 | ₩60,555 | ₩57,831 | ₩59,558 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,143 | ₩62,057 | ₩58,648 | ₩60,000 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,250 | ₩59,605 | ₩58,112 | ₩59,063 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,558 | ₩60,341 | ₩59,176 | ₩59,344 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,441 | ₩60,441 | ₩59,304 | ₩60,026 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,759 | ₩60,749 | ₩59,645 | ₩60,254 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,151 | ₩61,686 | ₩59,524 | ₩59,625 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,715 | ₩61,914 | ₩58,715 | ₩61,686 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,911 | ₩59,504 | ₩57,911 | ₩59,036 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,818 | ₩58,213 | ₩56,814 | ₩57,871 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,684 | ₩58,520 | ₩57,349 | ₩57,577 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,407 | ₩58,701 | ₩57,496 | ₩57,563 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩59,063 | ₩59,384 | ₩58,085 | ₩58,366 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,634 | ₩59,665 | ₩57,938 | ₩58,982 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,152 | ₩59,625 | ₩57,411 | ₩58,447 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,099 | ₩58,741 | ₩57,617 | ₩58,152 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩59,076 | ₩59,518 | ₩58,239 | ₩58,259 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,830 | ₩62,382 | ₩58,340 | ₩59,611 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,227 | ₩60,669 | ₩59,665 | ₩60,254 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,290 | ₩59,906 | ₩57,898 | ₩59,719 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,536 | ₩59,828 | ₩57,403 | ₩59,290 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,246 | ₩59,049 | ₩56,700 | ₩57,403 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,866 | ₩59,866 | ₩57,958 | ₩58,246 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,812 | ₩59,986 | ₩58,768 | ₩59,866 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,822 | ₩60,254 | ₩58,661 | ₩59,558 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,894 | ₩59,183 | ₩56,767 | ₩58,822 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩55,006 | ₩56,425 | ₩54,404 | ₩56,291 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,708 | ₩55,555 | ₩52,329 | ₩55,100 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,368 | ₩56,633 | ₩53,842 | ₩53,909 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,377 | ₩54,966 | ₩53,922 | ₩54,417 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,350 | ₩55,301 | ₩53,909 | ₩54,364 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,565 | ₩55,662 | ₩53,955 | ₩54,364 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,360 | ₩55,154 | ₩53,360 | ₩54,565 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,490 | ₩53,922 | ₩52,262 | ₩53,601 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,480 | ₩54,217 | ₩52,650 | ₩53,119 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,178 | ₩53,534 | ₩50,495 | ₩53,440 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,459 | ₩52,242 | ₩50,749 | ₩51,419 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,245 | ₩51,412 | ₩49,839 | ₩51,205 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,713 | ₩52,752 | ₩50,441 | ₩51,271 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,994 | ₩52,496 | ₩50,689 | ₩51,753 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,199 | ₩54,150 | ₩50,368 | ₩52,329 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,689 | ₩55,823 | ₩53,721 | ₩55,047 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,573 | ₩57,188 | ₩55,488 | ₩56,117 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩56,024 | ₩57,503 | ₩56,024 | ₩57,121 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,559 | ₩57,249 | ₩55,475 | ₩56,626 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,930 | ₩57,215 | ₩55,428 | ₩56,934 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,605 | ₩58,005 | ₩54,605 | ₩56,077 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,595 | ₩55,810 | ₩54,511 | ₩54,565 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,626 | ₩57,309 | ₩55,127 | ₩55,154 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,389 | ₩57,938 | ₩56,037 | ₩56,466 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,125 | ₩58,688 | ₩56,773 | ₩57,617 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,305 | ₩59,210 | ₩55,890 | ₩58,152 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,823 | ₩57,483 | ₩55,006 | ₩55,729 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,225 | ₩57,175 | ₩55,796 | ₩56,452 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,431 | ₩56,472 | ₩54,431 | ₩56,091 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,306 | ₩54,779 | ₩52,757 | ₩54,310 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,480 | ₩54,886 | ₩52,670 | ₩53,534 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,475 | ₩55,769 | ₩52,945 | ₩53,065 | -4.34% | 94.1만 |
|---|