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 | ₩48,168 | ₩49,036 | ₩48,074 | ₩48,689 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,275 | ₩48,649 | ₩46,845 | ₩48,315 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,355 | ₩48,849 | ₩47,807 | ₩48,649 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,479 | ₩50,493 | ₩47,767 | ₩48,863 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,800 | ₩51,074 | ₩49,437 | ₩50,199 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,243 | ₩52,243 | ₩49,785 | ₩50,800 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,188 | ₩53,339 | ₩50,880 | ₩52,016 | +1.62% | 366만 |
| 2026.09.30 | ₩49,945 | ₩50,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,691 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,502 | ₩50,012 | ₩48,368 | ₩49,771 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,237 | ₩49,237 | ₩48,236 | ₩49,063 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,907 | ₩51,121 | ₩48,742 | ₩49,357 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,769 | ₩51,228 | ₩48,195 | ₩50,853 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,791 | ₩52,791 | ₩48,195 | ₩48,849 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,125 | ₩53,125 | ₩50,733 | ₩52,230 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,446 | ₩53,793 | ₩51,582 | ₩52,096 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,817 | ₩59,926 | ₩52,216 | ₩53,112 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩76,962 | ₩77,697 | ₩75,986 | ₩76,628 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,719 | ₩77,329 | ₩75,358 | ₩75,839 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,670 | ₩77,670 | ₩75,051 | ₩75,198 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,313 | ₩79,634 | ₩77,496 | ₩77,750 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,168 | ₩80,168 | ₩78,204 | ₩78,365 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,485 | ₩79,360 | ₩77,496 | ₩78,565 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,886 | ₩79,915 | ₩78,204 | ₩78,806 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,765 | ₩80,649 | ₩77,857 | ₩79,567 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,195 | ₩80,930 | ₩79,407 | ₩79,834 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,422 | ₩81,090 | ₩79,647 | ₩80,703 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,917 | ₩82,507 | ₩79,741 | ₩80,382 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,810 | ₩81,712 | ₩79,554 | ₩80,168 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩79,955 | ₩81,251 | ₩79,126 | ₩80,462 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,919 | ₩82,333 | ₩79,915 | ₩80,155 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,351 | ₩85,212 | ₩82,640 | ₩82,747 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,730 | ₩86,595 | ₩79,180 | ₩85,232 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,518 | ₩82,400 | ₩80,516 | ₩80,730 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,197 | ₩81,565 | ₩80,168 | ₩80,917 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,770 | ₩82,266 | ₩79,802 | ₩81,197 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,052 | ₩83,522 | ₩79,193 | ₩79,808 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,462 | ₩86,756 | ₩83,081 | ₩83,268 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,879 | ₩85,319 | ₩81,879 | ₩84,417 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,814 | ₩83,870 | ₩81,815 | ₩83,322 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩84,979 | ₩85,379 | ₩82,346 | ₩83,308 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,731 | ₩87,784 | ₩85,152 | ₩85,820 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,832 | ₩87,404 | ₩84,197 | ₩87,196 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,181 | ₩86,782 | ₩83,936 | ₩84,471 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,150 | ₩85,840 | ₩83,976 | ₩85,820 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,177 | ₩86,168 | ₩83,682 | ₩84,658 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,181 | ₩87,504 | ₩85,393 | ₩86,248 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,502 | ₩88,720 | ₩85,506 | ₩85,914 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,270 | ₩85,927 | ₩83,415 | ₩85,526 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,457 | ₩84,611 | ₩81,718 | ₩83,188 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,433 | ₩86,188 | ₩83,589 | ₩83,736 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,083 | ₩86,255 | ₩82,654 | ₩85,767 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,277 | ₩87,704 | ₩83,976 | ₩84,310 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,372 | ₩89,138 | ₩85,713 | ₩86,769 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,584 | ₩88,760 | ₩85,914 | ₩87,891 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,172 | ₩88,172 | ₩85,867 | ₩87,410 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,544 | ₩87,985 | ₩86,582 | ₩87,410 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,533 | ₩89,495 | ₩87,718 | ₩88,426 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,720 | ₩89,328 | ₩87,891 | ₩89,174 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,058 | ₩91,926 | ₩88,132 | ₩88,239 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,452 | ₩92,969 | ₩88,426 | ₩91,205 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,457 | ₩90,537 | ₩88,152 | ₩89,495 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,922 | ₩90,604 | ₩87,878 | ₩90,470 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,523 | ₩90,924 | ₩88,813 | ₩89,922 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,577 | ₩90,684 | ₩87,557 | ₩90,483 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,291 | ₩94,906 | ₩89,802 | ₩92,087 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,158 | ₩97,084 | ₩92,394 | ₩94,812 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,284 | ₩94,655 | ₩84,043 | ₩93,463 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,638 | ₩85,473 | ₩80,529 | ₩84,671 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,211 | ₩81,732 | ₩79,665 | ₩80,890 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,609 | ₩82,346 | ₩80,168 | ₩81,451 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,102 | ₩81,344 | ₩79,647 | ₩80,569 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,289 | ₩80,877 | ₩79,581 | ₩80,649 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,872 | ₩80,382 | ₩77,670 | ₩80,342 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,120 | ₩80,596 | ₩75,886 | ₩79,821 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,022 | ₩76,347 | ₩73,862 | ₩75,866 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩72,967 | ₩75,559 | ₩72,967 | ₩74,263 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩72,980 | ₩74,116 | ₩72,312 | ₩72,967 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,695 | ₩74,276 | ₩70,695 | ₩73,207 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,272 | ₩73,127 | ₩70,187 | ₩70,695 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,827 | ₩71,918 | ₩69,626 | ₩71,083 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,134 | ₩70,388 | ₩68,865 | ₩69,466 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,666 | ₩70,475 | ₩69,038 | ₩70,014 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,506 | ₩70,909 | ₩69,493 | ₩69,613 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,308 | ₩70,308 | ₩68,290 | ₩69,733 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,481 | ₩71,831 | ₩68,537 | ₩68,597 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,666 | ₩70,642 | ₩68,584 | ₩70,535 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,372 | ₩70,214 | ₩68,023 | ₩68,424 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,002 | ₩71,630 | ₩68,838 | ₩69,119 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,483 | ₩72,993 | ₩70,749 | ₩70,802 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,880 | ₩71,965 | ₩69,880 | ₩71,430 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,363 | ₩72,673 | ₩69,760 | ₩69,880 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,726 | ₩73,807 | ₩70,949 | ₩71,363 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,167 | ₩74,002 | ₩72,646 | ₩73,127 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,630 | ₩74,209 | ₩71,136 | ₩73,207 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,152 | ₩72,820 | ₩71,303 | ₩72,018 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,432 | ₩73,481 | ₩71,931 | ₩72,125 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,365 | ₩73,955 | ₩71,962 | ₩72,379 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,165 | ₩73,327 | ₩71,651 | ₩72,312 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,526 | ₩74,557 | ₩72,526 | ₩73,060 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,510 | ₩72,325 | ₩70,615 | ₩72,218 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩72,967 | ₩73,298 | ₩71,029 | ₩71,764 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,343 | ₩74,463 | ₩72,566 | ₩72,673 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,746 | ₩75,893 | ₩73,528 | ₩74,824 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,154 | ₩74,670 | ₩73,067 | ₩74,664 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,238 | ₩75,238 | ₩73,207 | ₩73,488 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,810 | ₩76,521 | ₩73,902 | ₩74,530 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩74,998 | ₩76,788 | ₩74,463 | ₩75,412 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,830 | ₩77,964 | ₩74,730 | ₩74,824 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,015 | ₩78,639 | ₩76,815 | ₩78,284 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,349 | ₩78,211 | ₩76,030 | ₩77,109 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,637 | ₩78,151 | ₩74,637 | ₩76,694 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,345 | ₩77,349 | ₩74,797 | ₩74,998 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,423 | ₩75,973 | ₩73,808 | ₩74,877 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,005 | ₩76,040 | ₩71,884 | ₩74,490 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,287 | ₩74,196 | ₩71,216 | ₩72,860 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,528 | ₩75,104 | ₩72,178 | ₩72,499 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,049 | ₩74,236 | ₩72,572 | ₩73,808 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,692 | ₩76,841 | ₩73,802 | ₩74,036 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,799 | ₩77,363 | ₩75,158 | ₩75,692 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,465 | ₩76,160 | ₩74,372 | ₩75,358 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,594 | ₩79,741 | ₩76,026 | ₩76,280 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,460 | ₩79,995 | ₩78,362 | ₩79,768 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,672 | ₩78,672 | ₩77,256 | ₩78,071 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,768 | ₩79,768 | ₩77,964 | ₩78,672 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,884 | ₩80,155 | ₩77,810 | ₩79,300 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,191 | ₩80,035 | ₩77,015 | ₩78,298 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,097 | ₩78,872 | ₩77,322 | ₩78,031 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,069 | ₩78,752 | ₩76,748 | ₩78,284 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,019 | ₩79,393 | ₩75,719 | ₩76,881 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,746 | ₩77,094 | ₩74,625 | ₩77,028 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,347 | ₩77,296 | ₩75,372 | ₩75,946 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,824 | ₩76,748 | ₩74,638 | ₩75,960 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,218 | ₩79,413 | ₩75,385 | ₩75,746 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,666 | ₩78,986 | ₩75,612 | ₩77,697 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,568 | ₩74,383 | ₩71,644 | ₩74,223 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,076 | ₩74,450 | ₩72,592 | ₩72,793 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩73,995 | ₩75,118 | ₩73,488 | ₩74,196 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,025 | ₩75,211 | ₩72,025 | ₩74,249 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,205 | ₩72,399 | ₩70,207 | ₩71,323 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,476 | ₩75,706 | ₩72,539 | ₩72,713 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,236 | ₩74,770 | ₩72,833 | ₩73,408 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,207 | ₩74,837 | ₩72,686 | ₩73,715 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,394 | ₩73,715 | ₩71,737 | ₩73,581 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,699 | ₩75,071 | ₩72,405 | ₩73,755 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,488 | ₩75,485 | ₩72,526 | ₩73,033 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,616 | ₩78,832 | ₩73,396 | ₩73,795 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,830 | ₩79,741 | ₩76,054 | ₩77,363 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,905 | ₩82,012 | ₩78,498 | ₩78,886 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,524 | ₩85,446 | ₩77,496 | ₩80,983 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,917 | ₩84,063 | ₩77,496 | ₩83,856 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,864 | ₩56,439 | ₩54,849 | ₩56,038 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩56,986 | ₩58,363 | ₩55,891 | ₩56,185 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,645 | ₩59,645 | ₩56,532 | ₩57,521 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,517 | ₩59,418 | ₩55,209 | ₩58,510 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,879 | ₩58,790 | ₩56,465 | ₩56,853 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,661 | ₩62,785 | ₩56,125 | ₩57,761 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,565 | ₩60,140 | ₩58,469 | ₩60,019 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,126 | ₩60,674 | ₩58,216 | ₩59,558 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,922 | ₩59,886 | ₩57,641 | ₩59,846 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,198 | ₩57,988 | ₩56,198 | ₩57,080 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,454 | ₩57,695 | ₩55,370 | ₩56,425 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,813 | ₩57,928 | ₩56,292 | ₩57,561 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,690 | ₩57,414 | ₩55,644 | ₩56,799 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,209 | ₩56,525 | ₩54,595 | ₩55,664 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,877 | ₩57,320 | ₩55,263 | ₩55,423 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,307 | ₩57,454 | ₩55,450 | ₩55,610 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,000 | ₩57,614 | ₩54,434 | ₩57,133 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,454 | ₩58,343 | ₩56,292 | ₩56,960 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,423 | ₩57,441 | ₩54,688 | ₩56,692 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,902 | ₩55,777 | ₩54,508 | ₩55,289 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,929 | ₩56,024 | ₩53,840 | ₩53,967 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,398 | ₩56,799 | ₩54,408 | ₩54,982 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,917 | ₩56,799 | ₩55,129 | ₩56,278 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,795 | ₩56,298 | ₩54,392 | ₩55,383 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,450 | ₩56,305 | ₩54,020 | ₩54,795 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,024 | ₩56,318 | ₩54,969 | ₩55,797 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,639 | ₩56,813 | ₩55,490 | ₩56,051 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,492 | ₩58,389 | ₩56,251 | ₩56,639 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,156 | ₩57,374 | ₩55,089 | ₩56,385 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,198 | ₩57,641 | ₩55,049 | ₩55,797 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,169 | ₩57,120 | ₩54,528 | ₩56,439 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,450 | ₩56,024 | ₩54,541 | ₩54,782 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,737 | ₩56,118 | ₩52,497 | ₩55,436 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,675 | ₩55,102 | ₩53,406 | ₩53,419 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,704 | ₩56,305 | ₩53,586 | ₩54,434 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,593 | ₩56,118 | ₩53,419 | ₩55,557 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,648 | ₩54,962 | ₩53,726 | ₩53,927 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,813 | ₩56,813 | ₩53,446 | ₩55,089 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,517 | ₩58,469 | ₩55,209 | ₩56,318 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,851 | ₩56,439 | ₩53,466 | ₩55,076 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,274 | ₩57,294 | ₩54,261 | ₩56,278 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,610 | ₩56,479 | ₩53,993 | ₩54,782 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,830 | ₩59,138 | ₩55,343 | ₩55,837 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,394 | ₩60,440 | ₩57,721 | ₩59,445 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,031 | ₩61,939 | ₩58,536 | ₩59,886 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,138 | ₩59,492 | ₩58,002 | ₩58,950 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,445 | ₩60,227 | ₩59,064 | ₩59,231 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,327 | ₩60,327 | ₩59,191 | ₩59,913 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,645 | ₩60,634 | ₩59,532 | ₩60,140 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,035 | ₩61,569 | ₩59,411 | ₩59,512 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,603 | ₩61,796 | ₩58,603 | ₩61,569 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,801 | ₩59,391 | ₩57,801 | ₩58,924 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,708 | ₩58,102 | ₩56,706 | ₩57,761 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,574 | ₩58,409 | ₩57,240 | ₩57,467 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,296 | ₩58,590 | ₩57,387 | ₩57,454 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,950 | ₩59,271 | ₩57,975 | ₩58,256 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,523 | ₩59,552 | ₩57,828 | ₩58,870 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,042 | ₩59,512 | ₩57,302 | ₩58,336 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩57,988 | ₩58,630 | ₩57,507 | ₩58,042 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩58,964 | ₩59,405 | ₩58,129 | ₩58,149 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,714 | ₩62,264 | ₩58,229 | ₩59,498 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,113 | ₩60,554 | ₩59,552 | ₩60,140 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,178 | ₩59,792 | ₩57,788 | ₩59,605 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,427 | ₩59,715 | ₩57,294 | ₩59,178 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,135 | ₩58,937 | ₩56,592 | ₩57,294 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,752 | ₩59,752 | ₩57,848 | ₩58,135 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,699 | ₩59,872 | ₩58,657 | ₩59,752 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,710 | ₩60,140 | ₩58,550 | ₩59,445 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,786 | ₩59,071 | ₩56,659 | ₩58,710 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,902 | ₩56,318 | ₩54,301 | ₩56,185 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,606 | ₩55,450 | ₩52,230 | ₩54,996 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,263 | ₩56,525 | ₩53,740 | ₩53,806 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,274 | ₩54,862 | ₩53,820 | ₩54,314 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,247 | ₩55,196 | ₩53,806 | ₩54,261 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,461 | ₩55,557 | ₩53,853 | ₩54,261 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,259 | ₩55,049 | ₩53,259 | ₩54,461 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,390 | ₩53,820 | ₩52,163 | ₩53,499 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,379 | ₩54,114 | ₩52,550 | ₩53,018 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,081 | ₩53,432 | ₩50,399 | ₩53,339 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,361 | ₩52,143 | ₩50,653 | ₩51,321 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,147 | ₩51,314 | ₩49,744 | ₩51,107 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,615 | ₩52,652 | ₩50,346 | ₩51,174 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,896 | ₩52,397 | ₩50,593 | ₩51,655 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,098 | ₩54,047 | ₩50,272 | ₩52,230 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,583 | ₩55,717 | ₩53,619 | ₩54,942 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,465 | ₩57,080 | ₩55,383 | ₩56,011 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,917 | ₩57,394 | ₩55,917 | ₩57,013 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,452 | ₩57,140 | ₩55,370 | ₩56,519 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,824 | ₩57,107 | ₩55,323 | ₩56,826 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,501 | ₩57,895 | ₩54,501 | ₩55,971 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,490 | ₩55,704 | ₩54,408 | ₩54,461 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,519 | ₩57,200 | ₩55,022 | ₩55,049 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,280 | ₩57,828 | ₩55,931 | ₩56,358 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,015 | ₩58,576 | ₩56,666 | ₩57,507 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,198 | ₩59,097 | ₩55,784 | ₩58,042 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,717 | ₩57,374 | ₩54,902 | ₩55,624 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,118 | ₩57,067 | ₩55,690 | ₩56,345 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,327 | ₩56,365 | ₩54,327 | ₩55,984 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,205 | ₩54,675 | ₩52,657 | ₩54,207 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,379 | ₩54,782 | ₩52,570 | ₩53,432 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,370 | ₩55,664 | ₩52,844 | ₩52,965 | -4.34% | 94.1만 |
|---|