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 | ₩48,360 | ₩49,232 | ₩48,266 | ₩48,883 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,467 | ₩48,843 | ₩47,032 | ₩48,508 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,548 | ₩49,044 | ₩47,998 | ₩48,843 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,681 | ₩50,694 | ₩47,958 | ₩49,058 | -3.20% | 278.7만 |
| 2026.10.05 | ₩51,003 | ₩51,278 | ₩49,634 | ₩50,399 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,451 | ₩52,451 | ₩49,983 | ₩51,003 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,392 | ₩53,551 | ₩51,083 | ₩52,223 | +1.62% | 366만 |
| 2026.09.30 | ₩50,144 | ₩50,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,889 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,695 | ₩50,211 | ₩48,561 | ₩49,970 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,433 | ₩49,433 | ₩48,428 | ₩49,259 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩51,110 | ₩51,325 | ₩48,937 | ₩49,554 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,964 | ₩51,432 | ₩48,387 | ₩51,056 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩53,001 | ₩53,001 | ₩48,387 | ₩49,044 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,337 | ₩53,337 | ₩50,936 | ₩52,438 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,659 | ₩54,008 | ₩51,787 | ₩52,304 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩59,052 | ₩60,165 | ₩52,425 | ₩53,323 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩77,269 | ₩78,006 | ₩76,289 | ₩76,933 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩76,021 | ₩77,638 | ₩75,659 | ₩76,142 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,980 | ₩77,980 | ₩75,350 | ₩75,498 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,630 | ₩79,952 | ₩77,805 | ₩78,060 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,488 | ₩80,488 | ₩78,516 | ₩78,677 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,798 | ₩79,677 | ₩77,805 | ₩78,878 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩79,200 | ₩80,233 | ₩78,516 | ₩79,120 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩79,080 | ₩80,971 | ₩78,167 | ₩79,885 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,515 | ₩81,253 | ₩79,724 | ₩80,153 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,743 | ₩81,414 | ₩79,965 | ₩81,025 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩81,239 | ₩82,836 | ₩80,059 | ₩80,703 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩81,132 | ₩82,038 | ₩79,871 | ₩80,488 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩80,274 | ₩81,575 | ₩79,442 | ₩80,783 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩82,246 | ₩82,661 | ₩80,233 | ₩80,475 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,687 | ₩85,552 | ₩82,970 | ₩83,077 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩81,052 | ₩86,941 | ₩79,496 | ₩85,572 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,843 | ₩82,728 | ₩80,837 | ₩81,052 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,521 | ₩81,890 | ₩80,488 | ₩81,239 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩81,092 | ₩82,594 | ₩80,121 | ₩81,521 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,380 | ₩83,855 | ₩79,509 | ₩80,126 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,807 | ₩87,102 | ₩83,413 | ₩83,600 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩82,205 | ₩85,660 | ₩82,205 | ₩84,754 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩83,144 | ₩84,204 | ₩82,141 | ₩83,654 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,317 | ₩85,720 | ₩82,675 | ₩83,641 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩88,081 | ₩88,135 | ₩85,492 | ₩86,163 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩85,170 | ₩87,752 | ₩84,533 | ₩87,544 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,525 | ₩87,128 | ₩84,271 | ₩84,808 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,486 | ₩86,183 | ₩84,311 | ₩86,163 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,513 | ₩86,511 | ₩84,016 | ₩84,996 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,525 | ₩87,853 | ₩85,733 | ₩86,592 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,847 | ₩89,074 | ₩85,847 | ₩86,257 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,607 | ₩86,270 | ₩83,748 | ₩85,867 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,794 | ₩84,949 | ₩82,044 | ₩83,520 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,774 | ₩86,532 | ₩83,922 | ₩84,070 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,419 | ₩86,599 | ₩82,983 | ₩86,109 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,625 | ₩88,054 | ₩84,311 | ₩84,647 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,725 | ₩89,493 | ₩86,055 | ₩87,115 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,933 | ₩89,114 | ₩86,257 | ₩88,242 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,524 | ₩88,524 | ₩86,210 | ₩87,759 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,893 | ₩88,336 | ₩86,927 | ₩87,759 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,886 | ₩89,852 | ₩88,068 | ₩88,778 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩89,074 | ₩89,684 | ₩88,242 | ₩89,530 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,421 | ₩92,293 | ₩88,483 | ₩88,591 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,805 | ₩93,339 | ₩88,778 | ₩91,569 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,818 | ₩90,898 | ₩88,503 | ₩89,852 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩90,281 | ₩90,965 | ₩88,228 | ₩90,831 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,885 | ₩91,287 | ₩89,168 | ₩90,281 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,938 | ₩91,046 | ₩87,907 | ₩90,844 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,668 | ₩95,285 | ₩90,160 | ₩92,454 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,533 | ₩97,471 | ₩92,763 | ₩95,191 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,620 | ₩95,032 | ₩84,378 | ₩93,836 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,964 | ₩85,814 | ₩80,850 | ₩85,009 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,535 | ₩82,058 | ₩79,982 | ₩81,213 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,931 | ₩82,675 | ₩80,488 | ₩81,776 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,421 | ₩81,669 | ₩79,965 | ₩80,891 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,609 | ₩81,199 | ₩79,898 | ₩80,971 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩79,187 | ₩80,703 | ₩77,980 | ₩80,663 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,424 | ₩80,917 | ₩76,189 | ₩80,139 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,317 | ₩76,652 | ₩74,156 | ₩76,169 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩73,258 | ₩75,860 | ₩73,258 | ₩74,559 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩73,271 | ₩74,411 | ₩72,600 | ₩73,258 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,977 | ₩74,572 | ₩70,977 | ₩73,499 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,560 | ₩73,419 | ₩70,467 | ₩70,977 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩70,105 | ₩72,205 | ₩69,904 | ₩71,366 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,414 | ₩70,669 | ₩69,139 | ₩69,743 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,944 | ₩70,756 | ₩69,314 | ₩70,293 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,783 | ₩71,192 | ₩69,770 | ₩69,891 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,588 | ₩70,588 | ₩68,563 | ₩70,011 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,763 | ₩72,117 | ₩68,811 | ₩68,871 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,944 | ₩70,924 | ₩68,858 | ₩70,816 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,649 | ₩70,494 | ₩68,294 | ₩68,697 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,286 | ₩71,916 | ₩69,113 | ₩69,394 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,769 | ₩73,285 | ₩71,031 | ₩71,084 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩70,159 | ₩72,252 | ₩70,159 | ₩71,715 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,648 | ₩72,963 | ₩70,038 | ₩70,159 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩73,016 | ₩74,101 | ₩71,232 | ₩71,648 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,459 | ₩74,297 | ₩72,936 | ₩73,419 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,916 | ₩74,505 | ₩71,420 | ₩73,499 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,439 | ₩73,110 | ₩71,588 | ₩72,305 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,721 | ₩73,774 | ₩72,218 | ₩72,413 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,654 | ₩74,250 | ₩72,249 | ₩72,667 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,453 | ₩73,620 | ₩71,936 | ₩72,600 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,815 | ₩74,854 | ₩72,815 | ₩73,352 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,795 | ₩72,614 | ₩70,897 | ₩72,506 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩73,258 | ₩73,590 | ₩71,313 | ₩72,050 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,639 | ₩74,760 | ₩72,855 | ₩72,963 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩76,048 | ₩76,195 | ₩73,821 | ₩75,122 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,445 | ₩74,968 | ₩73,358 | ₩74,961 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,538 | ₩75,538 | ₩73,499 | ₩73,781 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩75,109 | ₩76,826 | ₩74,197 | ₩74,827 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,297 | ₩77,094 | ₩74,760 | ₩75,713 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩78,141 | ₩78,275 | ₩75,028 | ₩75,122 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,322 | ₩78,952 | ₩77,121 | ₩78,597 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,658 | ₩78,523 | ₩76,334 | ₩77,416 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,935 | ₩78,463 | ₩74,935 | ₩77,000 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,645 | ₩77,658 | ₩75,095 | ₩75,297 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,720 | ₩76,276 | ₩74,103 | ₩75,176 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,292 | ₩76,343 | ₩72,171 | ₩74,787 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,580 | ₩74,492 | ₩71,500 | ₩73,150 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,821 | ₩75,404 | ₩72,466 | ₩72,788 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,344 | ₩74,532 | ₩72,862 | ₩74,103 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,994 | ₩77,148 | ₩74,096 | ₩74,331 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩76,102 | ₩77,671 | ₩75,458 | ₩75,994 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,766 | ₩76,464 | ₩74,669 | ₩75,659 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,911 | ₩80,059 | ₩76,330 | ₩76,585 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,777 | ₩80,314 | ₩78,675 | ₩80,086 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,986 | ₩78,986 | ₩77,564 | ₩78,382 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩80,086 | ₩80,086 | ₩78,275 | ₩78,986 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩78,194 | ₩80,475 | ₩78,121 | ₩79,616 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,503 | ₩80,354 | ₩77,322 | ₩78,610 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,409 | ₩79,187 | ₩77,631 | ₩78,342 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,376 | ₩79,066 | ₩77,054 | ₩78,597 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,335 | ₩79,710 | ₩76,021 | ₩77,188 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩76,048 | ₩77,401 | ₩74,922 | ₩77,336 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,652 | ₩77,604 | ₩75,672 | ₩76,249 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩75,122 | ₩77,054 | ₩74,936 | ₩76,263 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,530 | ₩79,730 | ₩75,686 | ₩76,048 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,967 | ₩79,301 | ₩75,914 | ₩78,006 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,861 | ₩74,680 | ₩71,930 | ₩74,519 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,371 | ₩74,747 | ₩72,882 | ₩73,083 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,291 | ₩75,417 | ₩73,781 | ₩74,492 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,312 | ₩75,511 | ₩72,312 | ₩74,545 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,493 | ₩72,688 | ₩70,488 | ₩71,608 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,774 | ₩76,008 | ₩72,828 | ₩73,003 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,532 | ₩75,069 | ₩73,124 | ₩73,700 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,499 | ₩75,136 | ₩72,976 | ₩74,009 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,687 | ₩74,009 | ₩72,024 | ₩73,875 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,989 | ₩75,370 | ₩72,694 | ₩74,049 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,781 | ₩75,786 | ₩72,815 | ₩73,325 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,926 | ₩79,147 | ₩73,688 | ₩74,089 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩78,141 | ₩80,059 | ₩76,358 | ₩77,671 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩82,232 | ₩82,339 | ₩78,811 | ₩79,200 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,861 | ₩85,787 | ₩77,805 | ₩81,306 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩81,239 | ₩84,399 | ₩77,805 | ₩84,191 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩56,087 | ₩56,664 | ₩55,067 | ₩56,261 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,214 | ₩58,595 | ₩56,114 | ₩56,409 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,883 | ₩59,883 | ₩56,758 | ₩57,750 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,738 | ₩59,655 | ₩55,430 | ₩58,743 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩57,106 | ₩59,025 | ₩56,691 | ₩57,080 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,903 | ₩63,036 | ₩56,348 | ₩57,992 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,803 | ₩60,380 | ₩58,703 | ₩60,259 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,366 | ₩60,916 | ₩58,448 | ₩59,796 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩58,153 | ₩60,125 | ₩57,871 | ₩60,084 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,422 | ₩58,220 | ₩56,422 | ₩57,308 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,683 | ₩57,925 | ₩55,591 | ₩56,650 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩57,039 | ₩58,159 | ₩56,516 | ₩57,791 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,912 | ₩57,643 | ₩55,866 | ₩57,026 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,430 | ₩56,751 | ₩54,812 | ₩55,886 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩56,100 | ₩57,549 | ₩55,483 | ₩55,644 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,536 | ₩57,683 | ₩55,671 | ₩55,832 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,227 | ₩57,844 | ₩54,651 | ₩57,361 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,683 | ₩58,575 | ₩56,516 | ₩57,187 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,644 | ₩57,670 | ₩54,906 | ₩56,919 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩55,121 | ₩56,000 | ₩54,725 | ₩55,510 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩55,148 | ₩56,248 | ₩54,055 | ₩54,182 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,623 | ₩57,026 | ₩54,625 | ₩55,201 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩56,141 | ₩57,026 | ₩55,349 | ₩56,503 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩55,014 | ₩56,523 | ₩54,609 | ₩55,604 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,671 | ₩56,530 | ₩54,236 | ₩55,014 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,248 | ₩56,543 | ₩55,188 | ₩56,020 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,865 | ₩57,039 | ₩55,711 | ₩56,275 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,717 | ₩58,622 | ₩56,476 | ₩56,865 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,376 | ₩57,603 | ₩55,309 | ₩56,610 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,422 | ₩57,871 | ₩55,269 | ₩56,020 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,389 | ₩57,348 | ₩54,745 | ₩56,664 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,671 | ₩56,248 | ₩54,759 | ₩55,000 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,948 | ₩56,342 | ₩52,706 | ₩55,658 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,893 | ₩55,322 | ₩53,619 | ₩53,632 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,926 | ₩56,530 | ₩53,800 | ₩54,651 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,806 | ₩56,342 | ₩53,632 | ₩55,778 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,866 | ₩55,181 | ₩53,941 | ₩54,142 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩57,039 | ₩57,039 | ₩53,659 | ₩55,309 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,738 | ₩58,703 | ₩55,430 | ₩56,543 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩56,073 | ₩56,664 | ₩53,679 | ₩55,295 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,491 | ₩57,522 | ₩54,477 | ₩56,503 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,832 | ₩56,704 | ₩54,209 | ₩55,000 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩59,065 | ₩59,373 | ₩55,564 | ₩56,060 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,634 | ₩60,681 | ₩57,952 | ₩59,682 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,266 | ₩62,187 | ₩58,770 | ₩60,125 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,373 | ₩59,729 | ₩58,233 | ₩59,186 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,682 | ₩60,467 | ₩59,300 | ₩59,467 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,567 | ₩60,567 | ₩59,427 | ₩60,152 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,883 | ₩60,876 | ₩59,769 | ₩60,380 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,278 | ₩61,815 | ₩59,648 | ₩59,749 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,837 | ₩62,043 | ₩58,837 | ₩61,815 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩58,032 | ₩59,628 | ₩58,032 | ₩59,159 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,938 | ₩58,334 | ₩56,932 | ₩57,992 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,804 | ₩58,642 | ₩57,469 | ₩57,697 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,528 | ₩58,823 | ₩57,616 | ₩57,683 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩59,186 | ₩59,508 | ₩58,206 | ₩58,488 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,756 | ₩59,789 | ₩58,059 | ₩59,105 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,273 | ₩59,749 | ₩57,530 | ₩58,569 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,220 | ₩58,864 | ₩57,737 | ₩58,273 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩59,199 | ₩59,642 | ₩58,361 | ₩58,381 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,956 | ₩62,512 | ₩58,461 | ₩59,736 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,353 | ₩60,795 | ₩59,789 | ₩60,380 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,414 | ₩60,031 | ₩58,019 | ₩59,843 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,656 | ₩59,953 | ₩57,522 | ₩59,414 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,367 | ₩59,172 | ₩56,818 | ₩57,522 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,991 | ₩59,991 | ₩58,079 | ₩58,367 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,937 | ₩60,111 | ₩58,891 | ₩59,991 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,944 | ₩60,380 | ₩58,783 | ₩59,682 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩57,012 | ₩59,306 | ₩56,885 | ₩58,944 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩55,121 | ₩56,543 | ₩54,517 | ₩56,409 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,820 | ₩55,671 | ₩52,438 | ₩55,215 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,483 | ₩56,751 | ₩53,954 | ₩54,021 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,491 | ₩55,081 | ₩54,034 | ₩54,531 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,464 | ₩55,416 | ₩54,021 | ₩54,477 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,678 | ₩55,778 | ₩54,068 | ₩54,477 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,471 | ₩55,269 | ₩53,471 | ₩54,678 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,599 | ₩54,034 | ₩52,371 | ₩53,712 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,592 | ₩54,330 | ₩52,760 | ₩53,230 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,284 | ₩53,645 | ₩50,600 | ₩53,551 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,566 | ₩52,351 | ₩50,855 | ₩51,526 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,351 | ₩51,519 | ₩49,943 | ₩51,311 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,821 | ₩52,862 | ₩50,547 | ₩51,378 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩52,103 | ₩52,606 | ₩50,795 | ₩51,861 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,310 | ₩54,262 | ₩50,473 | ₩52,438 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,805 | ₩55,939 | ₩53,833 | ₩55,161 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,691 | ₩57,308 | ₩55,604 | ₩56,234 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩56,141 | ₩57,623 | ₩56,141 | ₩57,241 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,677 | ₩57,368 | ₩55,591 | ₩56,744 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩56,047 | ₩57,334 | ₩55,544 | ₩57,053 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,719 | ₩58,126 | ₩54,719 | ₩56,194 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,711 | ₩55,926 | ₩54,625 | ₩54,678 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,744 | ₩57,428 | ₩55,242 | ₩55,269 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,509 | ₩58,059 | ₩56,154 | ₩56,583 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,247 | ₩58,810 | ₩56,892 | ₩57,737 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,422 | ₩59,333 | ₩56,006 | ₩58,273 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,939 | ₩57,603 | ₩55,121 | ₩55,845 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,342 | ₩57,294 | ₩55,912 | ₩56,570 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,544 | ₩56,590 | ₩54,544 | ₩56,208 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,417 | ₩54,893 | ₩52,867 | ₩54,423 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,592 | ₩55,000 | ₩52,780 | ₩53,645 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,591 | ₩55,886 | ₩53,055 | ₩53,176 | -4.34% | 94.1만 |
|---|