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 | ₩48,101 | ₩48,968 | ₩48,007 | ₩48,621 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,208 | ₩48,581 | ₩46,780 | ₩48,248 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,288 | ₩48,781 | ₩47,741 | ₩48,581 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,409 | ₩50,422 | ₩47,701 | ₩48,795 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,729 | ₩51,003 | ₩49,368 | ₩50,129 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,170 | ₩52,170 | ₩49,715 | ₩50,729 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,116 | ₩53,264 | ₩50,809 | ₩51,944 | +1.62% | 366만 |
| 2026.09.30 | ₩49,875 | ₩50,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,622 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,434 | ₩49,942 | ₩48,301 | ₩49,702 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,168 | ₩49,168 | ₩48,169 | ₩48,995 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,836 | ₩51,050 | ₩48,675 | ₩49,288 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,701 | ₩51,156 | ₩48,127 | ₩50,783 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,717 | ₩52,717 | ₩48,127 | ₩48,781 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,051 | ₩53,051 | ₩50,663 | ₩52,157 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,371 | ₩53,718 | ₩51,510 | ₩52,024 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,735 | ₩59,842 | ₩52,144 | ₩53,038 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩76,855 | ₩77,588 | ₩75,881 | ₩76,521 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,614 | ₩77,221 | ₩75,253 | ₩75,734 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,562 | ₩77,562 | ₩74,947 | ₩75,093 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,203 | ₩79,523 | ₩77,388 | ₩77,642 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,057 | ₩80,057 | ₩78,095 | ₩78,256 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,376 | ₩79,250 | ₩77,388 | ₩78,456 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,776 | ₩79,803 | ₩78,095 | ₩78,696 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,656 | ₩80,537 | ₩77,748 | ₩79,456 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,083 | ₩80,817 | ₩79,296 | ₩79,723 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,310 | ₩80,977 | ₩79,536 | ₩80,591 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,804 | ₩82,392 | ₩79,630 | ₩80,270 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,697 | ₩81,598 | ₩79,443 | ₩80,057 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩79,843 | ₩81,138 | ₩79,016 | ₩80,350 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,805 | ₩82,218 | ₩79,803 | ₩80,043 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,233 | ₩85,094 | ₩82,525 | ₩82,632 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,617 | ₩86,475 | ₩79,069 | ₩85,114 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,404 | ₩82,285 | ₩80,404 | ₩80,617 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,084 | ₩81,451 | ₩80,057 | ₩80,804 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,657 | ₩82,152 | ₩79,691 | ₩81,084 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩81,938 | ₩83,406 | ₩79,083 | ₩79,697 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,341 | ₩86,635 | ₩82,966 | ₩83,152 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,765 | ₩85,200 | ₩81,765 | ₩84,300 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,699 | ₩83,753 | ₩81,701 | ₩83,206 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩84,860 | ₩85,260 | ₩82,232 | ₩83,192 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,609 | ₩87,662 | ₩85,034 | ₩85,701 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,713 | ₩87,282 | ₩84,080 | ₩87,075 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,061 | ₩86,661 | ₩83,819 | ₩84,353 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,033 | ₩85,721 | ₩83,859 | ₩85,701 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,060 | ₩86,048 | ₩83,566 | ₩84,540 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,061 | ₩87,382 | ₩85,274 | ₩86,128 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,381 | ₩88,596 | ₩85,387 | ₩85,794 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,153 | ₩85,808 | ₩83,299 | ₩85,407 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,340 | ₩84,493 | ₩81,605 | ₩83,072 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,314 | ₩86,068 | ₩83,473 | ₩83,619 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩83,966 | ₩86,134 | ₩82,539 | ₩85,647 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,155 | ₩87,582 | ₩83,859 | ₩84,193 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,249 | ₩89,014 | ₩85,594 | ₩86,648 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,462 | ₩88,636 | ₩85,794 | ₩87,769 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,049 | ₩88,049 | ₩85,748 | ₩87,289 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,422 | ₩87,862 | ₩86,461 | ₩87,289 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,409 | ₩89,370 | ₩87,595 | ₩88,303 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,596 | ₩89,203 | ₩87,769 | ₩89,050 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩90,931 | ₩91,798 | ₩88,009 | ₩88,116 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,329 | ₩92,839 | ₩88,303 | ₩91,078 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,331 | ₩90,411 | ₩88,029 | ₩89,370 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,797 | ₩90,478 | ₩87,756 | ₩90,344 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,397 | ₩90,798 | ₩88,690 | ₩89,797 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,451 | ₩90,558 | ₩87,435 | ₩90,357 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,160 | ₩94,774 | ₩89,677 | ₩91,959 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,027 | ₩96,949 | ₩92,265 | ₩94,681 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,166 | ₩94,523 | ₩83,926 | ₩93,333 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,525 | ₩85,354 | ₩80,417 | ₩84,553 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,098 | ₩81,618 | ₩79,554 | ₩80,777 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,497 | ₩82,232 | ₩80,057 | ₩81,338 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩79,990 | ₩81,231 | ₩79,536 | ₩80,457 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,177 | ₩80,764 | ₩79,470 | ₩80,537 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,763 | ₩80,270 | ₩77,562 | ₩80,230 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,014 | ₩80,484 | ₩75,780 | ₩79,710 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩73,919 | ₩76,241 | ₩73,759 | ₩75,760 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩72,865 | ₩75,454 | ₩72,865 | ₩74,159 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩72,878 | ₩74,013 | ₩72,211 | ₩72,865 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,597 | ₩74,173 | ₩70,597 | ₩73,105 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,171 | ₩73,025 | ₩70,090 | ₩70,597 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,729 | ₩71,818 | ₩69,529 | ₩70,984 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,036 | ₩70,290 | ₩68,769 | ₩69,369 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,569 | ₩70,377 | ₩68,942 | ₩69,916 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,409 | ₩70,810 | ₩69,396 | ₩69,516 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,210 | ₩70,210 | ₩68,195 | ₩69,636 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,383 | ₩71,731 | ₩68,442 | ₩68,502 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,569 | ₩70,543 | ₩68,489 | ₩70,437 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,276 | ₩70,116 | ₩67,928 | ₩68,328 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩70,904 | ₩71,531 | ₩68,742 | ₩69,022 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,384 | ₩72,892 | ₩70,650 | ₩70,703 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,783 | ₩71,864 | ₩69,783 | ₩71,331 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,264 | ₩72,571 | ₩69,663 | ₩69,783 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,625 | ₩73,704 | ₩70,850 | ₩71,264 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,065 | ₩73,899 | ₩72,545 | ₩73,025 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,531 | ₩74,106 | ₩71,037 | ₩73,105 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,051 | ₩72,718 | ₩71,204 | ₩71,918 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,331 | ₩73,379 | ₩71,831 | ₩72,024 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,265 | ₩73,852 | ₩71,862 | ₩72,278 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,064 | ₩73,225 | ₩71,551 | ₩72,211 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,425 | ₩74,453 | ₩72,425 | ₩72,958 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,411 | ₩72,225 | ₩70,517 | ₩72,118 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩72,865 | ₩73,196 | ₩70,930 | ₩71,664 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,239 | ₩74,359 | ₩72,465 | ₩72,571 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,640 | ₩75,787 | ₩73,425 | ₩74,720 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,052 | ₩74,566 | ₩72,965 | ₩74,560 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,133 | ₩75,133 | ₩73,105 | ₩73,385 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,706 | ₩76,414 | ₩73,799 | ₩74,426 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩74,893 | ₩76,681 | ₩74,359 | ₩75,307 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,722 | ₩77,855 | ₩74,626 | ₩74,720 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩76,908 | ₩78,529 | ₩76,708 | ₩78,175 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,241 | ₩78,102 | ₩75,925 | ₩77,001 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,533 | ₩78,042 | ₩74,533 | ₩76,588 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,240 | ₩77,241 | ₩74,693 | ₩74,893 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,319 | ₩75,867 | ₩73,706 | ₩74,773 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩71,904 | ₩75,934 | ₩71,784 | ₩74,386 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,185 | ₩74,093 | ₩71,117 | ₩72,758 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,425 | ₩75,000 | ₩72,078 | ₩72,398 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩73,946 | ₩74,133 | ₩72,471 | ₩73,706 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,587 | ₩76,734 | ₩73,699 | ₩73,932 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,694 | ₩77,255 | ₩75,053 | ₩75,587 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,360 | ₩76,054 | ₩74,269 | ₩75,253 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,483 | ₩79,630 | ₩75,921 | ₩76,174 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,350 | ₩79,883 | ₩78,253 | ₩79,657 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,562 | ₩78,562 | ₩77,148 | ₩77,962 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,657 | ₩79,657 | ₩77,855 | ₩78,562 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,775 | ₩80,043 | ₩77,702 | ₩79,190 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,082 | ₩79,923 | ₩76,908 | ₩78,189 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩77,989 | ₩78,763 | ₩77,215 | ₩77,922 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩76,961 | ₩78,642 | ₩76,641 | ₩78,175 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩78,909 | ₩79,283 | ₩75,614 | ₩76,774 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,640 | ₩76,987 | ₩74,521 | ₩76,921 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,241 | ₩77,188 | ₩75,267 | ₩75,840 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,720 | ₩76,641 | ₩74,534 | ₩75,854 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,109 | ₩79,303 | ₩75,280 | ₩75,640 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,560 | ₩78,876 | ₩75,507 | ₩77,588 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,465 | ₩74,279 | ₩71,544 | ₩74,119 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩73,972 | ₩74,346 | ₩72,491 | ₩72,692 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩73,892 | ₩75,013 | ₩73,385 | ₩74,093 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩71,924 | ₩75,107 | ₩71,924 | ₩74,146 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,104 | ₩72,298 | ₩70,110 | ₩71,224 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,373 | ₩75,600 | ₩72,438 | ₩72,612 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,133 | ₩74,666 | ₩72,732 | ₩73,305 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,105 | ₩74,733 | ₩72,585 | ₩73,612 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,292 | ₩73,612 | ₩71,637 | ₩73,479 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,598 | ₩74,967 | ₩72,305 | ₩73,652 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,385 | ₩75,380 | ₩72,425 | ₩72,932 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,508 | ₩78,723 | ₩73,293 | ₩73,692 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,722 | ₩79,630 | ₩75,949 | ₩77,255 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,791 | ₩81,898 | ₩78,389 | ₩78,776 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,407 | ₩85,327 | ₩77,388 | ₩80,871 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,804 | ₩83,946 | ₩77,388 | ₩83,739 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,786 | ₩56,360 | ₩54,772 | ₩55,960 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩56,907 | ₩58,281 | ₩55,813 | ₩56,106 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,562 | ₩59,562 | ₩56,453 | ₩57,441 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,439 | ₩59,335 | ₩55,132 | ₩58,428 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,800 | ₩58,708 | ₩56,387 | ₩56,774 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,576 | ₩62,698 | ₩56,046 | ₩57,681 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,482 | ₩60,056 | ₩58,388 | ₩59,936 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,043 | ₩60,590 | ₩58,135 | ₩59,476 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,841 | ₩59,802 | ₩57,561 | ₩59,762 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,120 | ₩57,908 | ₩56,120 | ₩57,000 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,374 | ₩57,614 | ₩55,293 | ₩56,347 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,734 | ₩57,848 | ₩56,213 | ₩57,481 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,613 | ₩57,334 | ₩55,566 | ₩56,720 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,132 | ₩56,447 | ₩54,519 | ₩55,586 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,800 | ₩57,241 | ₩55,186 | ₩55,346 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,227 | ₩57,374 | ₩55,373 | ₩55,533 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩56,920 | ₩57,534 | ₩54,359 | ₩57,054 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,374 | ₩58,261 | ₩56,213 | ₩56,880 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,346 | ₩57,361 | ₩54,612 | ₩56,614 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,826 | ₩55,700 | ₩54,432 | ₩55,213 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,852 | ₩55,946 | ₩53,765 | ₩53,892 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,320 | ₩56,720 | ₩54,332 | ₩54,906 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,840 | ₩56,720 | ₩55,052 | ₩56,200 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,719 | ₩56,220 | ₩54,316 | ₩55,306 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,373 | ₩56,227 | ₩53,945 | ₩54,719 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩55,946 | ₩56,240 | ₩54,892 | ₩55,720 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,560 | ₩56,734 | ₩55,413 | ₩55,973 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,413 | ₩58,308 | ₩56,173 | ₩56,560 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,079 | ₩57,294 | ₩55,012 | ₩56,307 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,120 | ₩57,561 | ₩54,972 | ₩55,720 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,092 | ₩57,040 | ₩54,452 | ₩56,360 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,373 | ₩55,946 | ₩54,465 | ₩54,705 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,664 | ₩56,040 | ₩52,424 | ₩55,359 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,599 | ₩55,026 | ₩53,331 | ₩53,345 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,626 | ₩56,227 | ₩53,511 | ₩54,359 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,518 | ₩56,040 | ₩53,345 | ₩55,479 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,572 | ₩54,886 | ₩53,651 | ₩53,852 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,734 | ₩56,734 | ₩53,371 | ₩55,012 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,439 | ₩58,388 | ₩55,132 | ₩56,240 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,773 | ₩56,360 | ₩53,391 | ₩54,999 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,198 | ₩57,214 | ₩54,185 | ₩56,200 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,533 | ₩56,400 | ₩53,918 | ₩54,705 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,748 | ₩59,055 | ₩55,266 | ₩55,760 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,309 | ₩60,356 | ₩57,641 | ₩59,362 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩58,948 | ₩61,853 | ₩58,455 | ₩59,802 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,055 | ₩59,409 | ₩57,921 | ₩58,868 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,362 | ₩60,143 | ₩58,982 | ₩59,149 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,243 | ₩60,243 | ₩59,109 | ₩59,829 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,562 | ₩60,550 | ₩59,449 | ₩60,056 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩60,950 | ₩61,484 | ₩59,329 | ₩59,429 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,522 | ₩61,710 | ₩58,522 | ₩61,484 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,721 | ₩59,309 | ₩57,721 | ₩58,842 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,628 | ₩58,021 | ₩56,627 | ₩57,681 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,494 | ₩58,328 | ₩57,161 | ₩57,387 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,215 | ₩58,508 | ₩57,307 | ₩57,374 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,868 | ₩59,189 | ₩57,894 | ₩58,175 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,441 | ₩59,469 | ₩57,748 | ₩58,788 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩57,961 | ₩59,429 | ₩57,222 | ₩58,255 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩57,908 | ₩58,548 | ₩57,427 | ₩57,961 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩58,882 | ₩59,322 | ₩58,048 | ₩58,068 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,630 | ₩62,177 | ₩58,148 | ₩59,415 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,029 | ₩60,470 | ₩59,469 | ₩60,056 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,095 | ₩59,709 | ₩57,708 | ₩59,522 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,347 | ₩59,632 | ₩57,214 | ₩59,095 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,055 | ₩58,855 | ₩56,513 | ₩57,214 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,669 | ₩59,669 | ₩57,768 | ₩58,055 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,616 | ₩59,789 | ₩58,575 | ₩59,669 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,628 | ₩60,056 | ₩58,468 | ₩59,362 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,707 | ₩58,989 | ₩56,580 | ₩58,628 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,826 | ₩56,240 | ₩54,225 | ₩56,106 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,531 | ₩55,373 | ₩52,157 | ₩54,919 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,186 | ₩56,447 | ₩53,665 | ₩53,731 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,198 | ₩54,786 | ₩53,745 | ₩54,238 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,172 | ₩55,119 | ₩53,731 | ₩54,185 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,385 | ₩55,479 | ₩53,778 | ₩54,185 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,184 | ₩54,972 | ₩53,184 | ₩54,385 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,317 | ₩53,745 | ₩52,090 | ₩53,425 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,304 | ₩54,038 | ₩52,477 | ₩52,944 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,010 | ₩53,358 | ₩50,329 | ₩53,264 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,290 | ₩52,070 | ₩50,583 | ₩51,250 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,076 | ₩51,243 | ₩49,675 | ₩51,036 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,543 | ₩52,579 | ₩50,276 | ₩51,103 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,823 | ₩52,324 | ₩50,523 | ₩51,583 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,024 | ₩53,972 | ₩50,202 | ₩52,157 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,506 | ₩55,639 | ₩53,545 | ₩54,866 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,387 | ₩57,000 | ₩55,306 | ₩55,933 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,840 | ₩57,314 | ₩55,840 | ₩56,934 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,373 | ₩57,060 | ₩55,293 | ₩56,440 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,746 | ₩57,027 | ₩55,246 | ₩56,747 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,425 | ₩57,814 | ₩54,425 | ₩55,893 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,413 | ₩55,626 | ₩54,332 | ₩54,385 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,440 | ₩57,121 | ₩54,946 | ₩54,972 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,201 | ₩57,748 | ₩55,853 | ₩56,280 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩57,934 | ₩58,495 | ₩56,587 | ₩57,427 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,120 | ₩59,015 | ₩55,706 | ₩57,961 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,639 | ₩57,294 | ₩54,826 | ₩55,546 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,040 | ₩56,987 | ₩55,613 | ₩56,267 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,252 | ₩56,287 | ₩54,252 | ₩55,906 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,131 | ₩54,599 | ₩52,584 | ₩54,132 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,304 | ₩54,705 | ₩52,497 | ₩53,358 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,293 | ₩55,586 | ₩52,771 | ₩52,891 | -4.34% | 94.1만 |
|---|