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 | ₩48,175 | ₩49,044 | ₩48,082 | ₩48,697 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,282 | ₩48,657 | ₩46,852 | ₩48,322 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,363 | ₩48,857 | ₩47,815 | ₩48,657 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,487 | ₩50,501 | ₩47,775 | ₩48,870 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,808 | ₩51,082 | ₩49,445 | ₩50,207 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,251 | ₩52,251 | ₩49,792 | ₩50,808 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,196 | ₩53,347 | ₩50,888 | ₩52,024 | +1.62% | 366만 |
| 2026.09.30 | ₩49,953 | ₩50,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,699 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,510 | ₩50,020 | ₩48,376 | ₩49,779 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,244 | ₩49,244 | ₩48,244 | ₩49,071 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,915 | ₩51,129 | ₩48,750 | ₩49,365 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,777 | ₩51,236 | ₩48,202 | ₩50,861 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,799 | ₩52,799 | ₩48,202 | ₩48,857 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,133 | ₩53,133 | ₩50,741 | ₩52,238 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,454 | ₩53,801 | ₩51,590 | ₩52,104 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,826 | ₩59,935 | ₩52,225 | ₩53,120 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩76,974 | ₩77,709 | ₩75,998 | ₩76,640 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,731 | ₩77,341 | ₩75,370 | ₩75,851 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,682 | ₩77,682 | ₩75,063 | ₩75,210 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,326 | ₩79,646 | ₩77,508 | ₩77,762 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,181 | ₩80,181 | ₩78,217 | ₩78,377 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,497 | ₩79,373 | ₩77,508 | ₩78,577 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,898 | ₩79,927 | ₩78,217 | ₩78,818 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,778 | ₩80,662 | ₩77,869 | ₩79,580 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,208 | ₩80,943 | ₩79,419 | ₩79,847 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,435 | ₩81,103 | ₩79,660 | ₩80,716 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,929 | ₩82,520 | ₩79,753 | ₩80,395 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,822 | ₩81,724 | ₩79,566 | ₩80,181 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩79,967 | ₩81,263 | ₩79,139 | ₩80,475 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,932 | ₩82,346 | ₩79,927 | ₩80,168 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,364 | ₩85,226 | ₩82,653 | ₩82,760 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,742 | ₩86,609 | ₩79,192 | ₩85,246 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,531 | ₩82,413 | ₩80,528 | ₩80,742 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,210 | ₩81,577 | ₩80,181 | ₩80,929 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,782 | ₩82,279 | ₩79,815 | ₩81,210 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,065 | ₩83,535 | ₩79,205 | ₩79,820 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,475 | ₩86,769 | ₩83,094 | ₩83,281 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,892 | ₩85,333 | ₩81,892 | ₩84,431 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,827 | ₩83,883 | ₩81,827 | ₩83,335 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩84,992 | ₩85,393 | ₩82,359 | ₩83,321 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,745 | ₩87,798 | ₩85,166 | ₩85,834 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,845 | ₩87,417 | ₩84,210 | ₩87,210 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,195 | ₩86,796 | ₩83,950 | ₩84,484 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,163 | ₩85,854 | ₩83,990 | ₩85,834 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,190 | ₩86,181 | ₩83,696 | ₩84,671 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,195 | ₩87,518 | ₩85,406 | ₩86,261 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,515 | ₩88,734 | ₩85,520 | ₩85,927 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,284 | ₩85,941 | ₩83,428 | ₩85,540 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,471 | ₩84,624 | ₩81,731 | ₩83,201 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,446 | ₩86,201 | ₩83,602 | ₩83,749 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,097 | ₩86,268 | ₩82,667 | ₩85,780 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,290 | ₩87,718 | ₩83,990 | ₩84,324 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,386 | ₩89,152 | ₩85,727 | ₩86,783 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,598 | ₩88,774 | ₩85,927 | ₩87,905 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,186 | ₩88,186 | ₩85,881 | ₩87,424 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,558 | ₩87,999 | ₩86,595 | ₩87,424 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,547 | ₩89,509 | ₩87,731 | ₩88,440 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,734 | ₩89,342 | ₩87,905 | ₩89,188 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,072 | ₩91,941 | ₩88,146 | ₩88,253 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,466 | ₩92,983 | ₩88,440 | ₩91,219 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,471 | ₩90,551 | ₩88,166 | ₩89,509 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,936 | ₩90,618 | ₩87,892 | ₩90,484 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,538 | ₩90,939 | ₩88,827 | ₩89,936 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,591 | ₩90,698 | ₩87,571 | ₩90,498 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,306 | ₩94,921 | ₩89,816 | ₩92,101 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,173 | ₩97,099 | ₩92,409 | ₩94,827 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,297 | ₩94,670 | ₩84,056 | ₩93,478 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,651 | ₩85,486 | ₩80,542 | ₩84,684 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,223 | ₩81,745 | ₩79,677 | ₩80,903 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,622 | ₩82,359 | ₩80,181 | ₩81,464 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,114 | ₩81,357 | ₩79,660 | ₩80,582 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,301 | ₩80,889 | ₩79,593 | ₩80,662 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,885 | ₩80,395 | ₩77,682 | ₩80,355 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,132 | ₩80,609 | ₩75,898 | ₩79,834 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,034 | ₩76,359 | ₩73,873 | ₩75,878 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩72,978 | ₩75,571 | ₩72,978 | ₩74,274 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩72,991 | ₩74,127 | ₩72,323 | ₩72,978 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,706 | ₩74,288 | ₩70,706 | ₩73,219 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,283 | ₩73,138 | ₩70,198 | ₩70,706 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,838 | ₩71,929 | ₩69,637 | ₩71,094 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,145 | ₩70,399 | ₩68,875 | ₩69,477 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,677 | ₩70,486 | ₩69,049 | ₩70,025 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,517 | ₩70,920 | ₩69,504 | ₩69,624 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,319 | ₩70,319 | ₩68,301 | ₩69,744 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,492 | ₩71,842 | ₩68,548 | ₩68,608 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,677 | ₩70,653 | ₩68,595 | ₩70,546 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,383 | ₩70,225 | ₩68,034 | ₩68,434 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,014 | ₩71,642 | ₩68,849 | ₩69,129 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,495 | ₩73,005 | ₩70,760 | ₩70,813 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,891 | ₩71,976 | ₩69,891 | ₩71,441 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,374 | ₩72,684 | ₩69,771 | ₩69,891 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,738 | ₩73,819 | ₩70,960 | ₩71,374 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,179 | ₩74,014 | ₩72,657 | ₩73,138 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,642 | ₩74,221 | ₩71,147 | ₩73,219 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,163 | ₩72,831 | ₩71,314 | ₩72,029 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,444 | ₩73,493 | ₩71,942 | ₩72,136 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,377 | ₩73,967 | ₩71,973 | ₩72,390 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,176 | ₩73,339 | ₩71,662 | ₩72,323 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,537 | ₩74,568 | ₩72,537 | ₩73,072 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,521 | ₩72,337 | ₩70,626 | ₩72,230 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩72,978 | ₩73,309 | ₩71,040 | ₩71,775 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,355 | ₩74,475 | ₩72,577 | ₩72,684 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,758 | ₩75,905 | ₩73,539 | ₩74,836 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,165 | ₩74,682 | ₩73,078 | ₩74,675 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,250 | ₩75,250 | ₩73,219 | ₩73,499 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,822 | ₩76,533 | ₩73,914 | ₩74,542 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,009 | ₩76,800 | ₩74,475 | ₩75,424 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,842 | ₩77,976 | ₩74,742 | ₩74,836 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,027 | ₩78,651 | ₩76,827 | ₩78,297 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,361 | ₩78,223 | ₩76,042 | ₩77,121 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,649 | ₩78,163 | ₩74,649 | ₩76,706 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,357 | ₩77,361 | ₩74,809 | ₩75,009 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,435 | ₩75,985 | ₩73,820 | ₩74,889 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,016 | ₩76,052 | ₩71,896 | ₩74,502 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,299 | ₩74,208 | ₩71,227 | ₩72,871 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,539 | ₩75,116 | ₩72,190 | ₩72,510 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,061 | ₩74,248 | ₩72,584 | ₩73,820 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,704 | ₩76,853 | ₩73,813 | ₩74,047 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,811 | ₩77,375 | ₩75,170 | ₩75,704 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,477 | ₩76,172 | ₩74,384 | ₩75,370 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,606 | ₩79,753 | ₩76,038 | ₩76,292 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,473 | ₩80,007 | ₩78,374 | ₩79,780 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,684 | ₩78,684 | ₩77,268 | ₩78,083 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,780 | ₩79,780 | ₩77,976 | ₩78,684 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,896 | ₩80,168 | ₩77,822 | ₩79,312 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,203 | ₩80,047 | ₩77,027 | ₩78,310 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,110 | ₩78,885 | ₩77,335 | ₩78,043 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,081 | ₩78,764 | ₩76,760 | ₩78,297 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,032 | ₩79,406 | ₩75,731 | ₩76,894 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,758 | ₩77,106 | ₩74,636 | ₩77,041 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,359 | ₩77,308 | ₩75,384 | ₩75,958 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,836 | ₩76,760 | ₩74,650 | ₩75,971 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,230 | ₩79,426 | ₩75,397 | ₩75,758 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,678 | ₩78,998 | ₩75,624 | ₩77,709 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,579 | ₩74,395 | ₩71,655 | ₩74,234 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,087 | ₩74,461 | ₩72,604 | ₩72,804 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,007 | ₩75,130 | ₩73,499 | ₩74,208 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,036 | ₩75,223 | ₩72,036 | ₩74,261 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,216 | ₩72,410 | ₩70,219 | ₩71,334 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,488 | ₩75,718 | ₩72,550 | ₩72,724 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,248 | ₩74,782 | ₩72,844 | ₩73,419 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,219 | ₩74,849 | ₩72,697 | ₩73,726 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,406 | ₩73,726 | ₩71,749 | ₩73,593 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,711 | ₩75,083 | ₩72,417 | ₩73,767 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,499 | ₩75,497 | ₩72,537 | ₩73,045 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,629 | ₩78,845 | ₩73,407 | ₩73,807 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,842 | ₩79,753 | ₩76,066 | ₩77,375 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,918 | ₩82,025 | ₩78,511 | ₩78,898 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,537 | ₩85,460 | ₩77,508 | ₩80,996 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,929 | ₩84,076 | ₩77,508 | ₩83,869 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,873 | ₩56,447 | ₩54,857 | ₩56,047 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩56,995 | ₩58,372 | ₩55,900 | ₩56,194 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,655 | ₩59,655 | ₩56,541 | ₩57,530 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,525 | ₩59,427 | ₩55,218 | ₩58,519 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,888 | ₩58,799 | ₩56,474 | ₩56,862 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,670 | ₩62,795 | ₩56,133 | ₩57,770 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,574 | ₩60,149 | ₩58,479 | ₩60,029 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,136 | ₩60,684 | ₩58,225 | ₩59,568 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,931 | ₩59,895 | ₩57,650 | ₩59,855 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,207 | ₩57,998 | ₩56,207 | ₩57,089 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,463 | ₩57,704 | ₩55,378 | ₩56,434 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,822 | ₩57,937 | ₩56,300 | ₩57,570 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,699 | ₩57,423 | ₩55,652 | ₩56,808 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,218 | ₩56,534 | ₩54,603 | ₩55,672 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,886 | ₩57,329 | ₩55,271 | ₩55,432 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,316 | ₩57,463 | ₩55,459 | ₩55,619 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,009 | ₩57,623 | ₩54,443 | ₩57,142 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,463 | ₩58,352 | ₩56,300 | ₩56,969 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,432 | ₩57,450 | ₩54,697 | ₩56,701 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,911 | ₩55,786 | ₩54,516 | ₩55,298 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,937 | ₩56,033 | ₩53,848 | ₩53,975 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,407 | ₩56,808 | ₩54,416 | ₩54,991 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,926 | ₩56,808 | ₩55,138 | ₩56,287 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,804 | ₩56,307 | ₩54,400 | ₩55,392 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,459 | ₩56,314 | ₩54,029 | ₩54,804 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,033 | ₩56,327 | ₩54,977 | ₩55,806 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,648 | ₩56,822 | ₩55,499 | ₩56,060 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,501 | ₩58,398 | ₩56,260 | ₩56,648 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,165 | ₩57,383 | ₩55,098 | ₩56,394 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,207 | ₩57,650 | ₩55,058 | ₩55,806 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,178 | ₩57,129 | ₩54,536 | ₩56,447 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,459 | ₩56,033 | ₩54,550 | ₩54,790 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,746 | ₩56,127 | ₩52,505 | ₩55,445 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,683 | ₩55,111 | ₩53,414 | ₩53,427 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,712 | ₩56,314 | ₩53,594 | ₩54,443 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,601 | ₩56,127 | ₩53,427 | ₩55,565 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,657 | ₩54,971 | ₩53,735 | ₩53,935 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,822 | ₩56,822 | ₩53,454 | ₩55,098 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,525 | ₩58,479 | ₩55,218 | ₩56,327 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,859 | ₩56,447 | ₩53,474 | ₩55,084 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,283 | ₩57,303 | ₩54,269 | ₩56,287 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,619 | ₩56,488 | ₩54,002 | ₩54,790 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,839 | ₩59,147 | ₩55,352 | ₩55,846 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,403 | ₩60,450 | ₩57,730 | ₩59,454 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,040 | ₩61,949 | ₩58,545 | ₩59,895 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,147 | ₩59,501 | ₩58,011 | ₩58,960 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,454 | ₩60,236 | ₩59,073 | ₩59,240 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,336 | ₩60,336 | ₩59,200 | ₩59,922 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,655 | ₩60,644 | ₩59,541 | ₩60,149 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,044 | ₩61,579 | ₩59,421 | ₩59,521 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,612 | ₩61,806 | ₩58,612 | ₩61,579 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,810 | ₩59,401 | ₩57,810 | ₩58,933 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,717 | ₩58,111 | ₩56,715 | ₩57,770 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,583 | ₩58,419 | ₩57,249 | ₩57,476 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,305 | ₩58,599 | ₩57,396 | ₩57,463 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,960 | ₩59,280 | ₩57,984 | ₩58,265 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,532 | ₩59,561 | ₩57,837 | ₩58,880 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,051 | ₩59,521 | ₩57,311 | ₩58,345 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩57,998 | ₩58,639 | ₩57,517 | ₩58,051 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩58,973 | ₩59,414 | ₩58,138 | ₩58,158 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,724 | ₩62,274 | ₩58,238 | ₩59,508 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,122 | ₩60,563 | ₩59,561 | ₩60,149 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,187 | ₩59,802 | ₩57,797 | ₩59,615 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,436 | ₩59,724 | ₩57,303 | ₩59,187 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,145 | ₩58,946 | ₩56,601 | ₩57,303 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,762 | ₩59,762 | ₩57,857 | ₩58,145 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,708 | ₩59,882 | ₩58,666 | ₩59,762 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,719 | ₩60,149 | ₩58,559 | ₩59,454 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,795 | ₩59,080 | ₩56,668 | ₩58,719 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,911 | ₩56,327 | ₩54,309 | ₩56,194 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,614 | ₩55,459 | ₩52,238 | ₩55,004 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,271 | ₩56,534 | ₩53,748 | ₩53,815 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,283 | ₩54,871 | ₩53,828 | ₩54,323 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,256 | ₩55,205 | ₩53,815 | ₩54,269 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,470 | ₩55,565 | ₩53,862 | ₩54,269 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,267 | ₩55,058 | ₩53,267 | ₩54,470 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,398 | ₩53,828 | ₩52,171 | ₩53,507 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,387 | ₩54,122 | ₩52,559 | ₩53,026 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,089 | ₩53,441 | ₩50,407 | ₩53,347 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,369 | ₩52,151 | ₩50,661 | ₩51,329 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,155 | ₩51,323 | ₩49,752 | ₩51,115 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,623 | ₩52,660 | ₩50,354 | ₩51,182 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,904 | ₩52,405 | ₩50,601 | ₩51,663 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,107 | ₩54,055 | ₩50,280 | ₩52,238 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,592 | ₩55,726 | ₩53,628 | ₩54,951 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,474 | ₩57,089 | ₩55,392 | ₩56,020 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,926 | ₩57,403 | ₩55,926 | ₩57,022 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,461 | ₩57,149 | ₩55,378 | ₩56,528 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,833 | ₩57,116 | ₩55,332 | ₩56,835 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,510 | ₩57,904 | ₩54,510 | ₩55,980 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,499 | ₩55,712 | ₩54,416 | ₩54,470 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,528 | ₩57,209 | ₩55,031 | ₩55,058 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,289 | ₩57,837 | ₩55,940 | ₩56,367 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,024 | ₩58,586 | ₩56,675 | ₩57,517 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,207 | ₩59,107 | ₩55,793 | ₩58,051 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,726 | ₩57,383 | ₩54,911 | ₩55,632 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,127 | ₩57,076 | ₩55,699 | ₩56,354 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,336 | ₩56,374 | ₩54,336 | ₩55,993 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,213 | ₩54,683 | ₩52,666 | ₩54,216 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,387 | ₩54,790 | ₩52,579 | ₩53,441 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,378 | ₩55,672 | ₩52,853 | ₩52,973 | -4.34% | 94.1만 |
|---|