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 | ₩48,364 | ₩49,236 | ₩48,270 | ₩48,887 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,471 | ₩48,847 | ₩47,035 | ₩48,511 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,551 | ₩49,048 | ₩48,001 | ₩48,847 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,685 | ₩50,698 | ₩47,961 | ₩49,061 | -3.20% | 278.7만 |
| 2026.10.05 | ₩51,006 | ₩51,282 | ₩49,638 | ₩50,403 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,455 | ₩52,455 | ₩49,987 | ₩51,006 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,396 | ₩53,555 | ₩51,087 | ₩52,227 | +1.62% | 366만 |
| 2026.09.30 | ₩50,148 | ₩50,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,893 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,699 | ₩50,215 | ₩48,565 | ₩49,973 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,437 | ₩49,437 | ₩48,432 | ₩49,262 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩51,114 | ₩51,328 | ₩48,940 | ₩49,558 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,967 | ₩51,436 | ₩48,390 | ₩51,060 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩53,005 | ₩53,005 | ₩48,390 | ₩49,048 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,341 | ₩53,341 | ₩50,939 | ₩52,442 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,663 | ₩54,012 | ₩51,791 | ₩52,308 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩59,056 | ₩60,169 | ₩52,429 | ₩53,327 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩77,274 | ₩78,012 | ₩76,295 | ₩76,939 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩76,027 | ₩77,643 | ₩75,665 | ₩76,148 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,985 | ₩77,985 | ₩75,356 | ₩75,504 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,636 | ₩79,958 | ₩77,811 | ₩78,066 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,494 | ₩80,494 | ₩78,522 | ₩78,683 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,804 | ₩79,683 | ₩77,811 | ₩78,884 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩79,206 | ₩80,239 | ₩78,522 | ₩79,126 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩79,086 | ₩80,977 | ₩78,173 | ₩79,890 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,521 | ₩81,259 | ₩79,730 | ₩80,159 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,749 | ₩81,420 | ₩79,971 | ₩81,031 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩81,245 | ₩82,842 | ₩80,065 | ₩80,709 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩81,138 | ₩82,044 | ₩79,877 | ₩80,494 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩80,280 | ₩81,581 | ₩79,448 | ₩80,789 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩82,252 | ₩82,668 | ₩80,239 | ₩80,481 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,693 | ₩85,559 | ₩82,976 | ₩83,083 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩81,058 | ₩86,947 | ₩79,501 | ₩85,579 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,849 | ₩82,735 | ₩80,843 | ₩81,058 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,527 | ₩81,896 | ₩80,494 | ₩81,245 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩81,098 | ₩82,600 | ₩80,127 | ₩81,527 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,386 | ₩83,862 | ₩79,515 | ₩80,132 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,813 | ₩87,108 | ₩83,419 | ₩83,607 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩82,211 | ₩85,666 | ₩82,211 | ₩84,760 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩83,151 | ₩84,210 | ₩82,147 | ₩83,660 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,324 | ₩85,726 | ₩82,681 | ₩83,647 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩88,087 | ₩88,141 | ₩85,498 | ₩86,169 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩85,176 | ₩87,759 | ₩84,539 | ₩87,551 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,531 | ₩87,135 | ₩84,277 | ₩84,814 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,492 | ₩86,189 | ₩84,318 | ₩86,169 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,519 | ₩86,518 | ₩84,023 | ₩85,002 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,531 | ₩87,859 | ₩85,740 | ₩86,598 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,853 | ₩89,080 | ₩85,854 | ₩86,263 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,613 | ₩86,276 | ₩83,754 | ₩85,874 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,801 | ₩84,955 | ₩82,050 | ₩83,526 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,780 | ₩86,538 | ₩83,929 | ₩84,076 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,425 | ₩86,605 | ₩82,990 | ₩86,115 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,631 | ₩88,061 | ₩84,318 | ₩84,653 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,731 | ₩89,500 | ₩86,062 | ₩87,122 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,940 | ₩89,120 | ₩86,263 | ₩88,248 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,530 | ₩88,530 | ₩86,216 | ₩87,766 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,900 | ₩88,342 | ₩86,934 | ₩87,766 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,892 | ₩89,858 | ₩88,074 | ₩88,785 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩89,080 | ₩89,691 | ₩88,248 | ₩89,536 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,428 | ₩92,300 | ₩88,490 | ₩88,597 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,812 | ₩93,346 | ₩88,785 | ₩91,576 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,824 | ₩90,905 | ₩88,510 | ₩89,858 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩90,288 | ₩90,972 | ₩88,235 | ₩90,838 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,891 | ₩91,294 | ₩89,174 | ₩90,288 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,945 | ₩91,052 | ₩87,913 | ₩90,851 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,675 | ₩95,292 | ₩90,167 | ₩92,461 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,540 | ₩97,478 | ₩92,770 | ₩95,198 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,626 | ₩95,040 | ₩84,385 | ₩93,843 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,970 | ₩85,820 | ₩80,856 | ₩85,015 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,541 | ₩82,064 | ₩79,988 | ₩81,219 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,937 | ₩82,681 | ₩80,494 | ₩81,782 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,427 | ₩81,675 | ₩79,971 | ₩80,897 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,615 | ₩81,205 | ₩79,904 | ₩80,977 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩79,193 | ₩80,709 | ₩77,985 | ₩80,669 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,429 | ₩80,924 | ₩76,194 | ₩80,145 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,323 | ₩76,657 | ₩74,162 | ₩76,174 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩73,263 | ₩75,866 | ₩73,263 | ₩74,564 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩73,277 | ₩74,417 | ₩72,606 | ₩73,263 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,982 | ₩74,578 | ₩70,982 | ₩73,505 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,566 | ₩73,424 | ₩70,473 | ₩70,982 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩70,110 | ₩72,210 | ₩69,909 | ₩71,372 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,419 | ₩70,674 | ₩69,145 | ₩69,748 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,949 | ₩70,761 | ₩69,319 | ₩70,298 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,788 | ₩71,197 | ₩69,775 | ₩69,896 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,593 | ₩70,593 | ₩68,568 | ₩70,017 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,768 | ₩72,123 | ₩68,816 | ₩68,876 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,949 | ₩70,929 | ₩68,863 | ₩70,821 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,654 | ₩70,500 | ₩68,299 | ₩68,702 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,291 | ₩71,922 | ₩69,118 | ₩69,399 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,774 | ₩73,290 | ₩71,036 | ₩71,090 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩70,164 | ₩72,257 | ₩70,164 | ₩71,720 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,653 | ₩72,968 | ₩70,043 | ₩70,164 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩73,022 | ₩74,107 | ₩71,237 | ₩71,653 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,464 | ₩74,303 | ₩72,941 | ₩73,424 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,922 | ₩74,511 | ₩71,425 | ₩73,505 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,445 | ₩73,116 | ₩71,593 | ₩72,311 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,727 | ₩73,780 | ₩72,223 | ₩72,418 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,659 | ₩74,256 | ₩72,254 | ₩72,673 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,458 | ₩73,625 | ₩71,942 | ₩72,606 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,820 | ₩74,860 | ₩72,820 | ₩73,357 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,801 | ₩72,619 | ₩70,902 | ₩72,512 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩73,263 | ₩73,596 | ₩71,318 | ₩72,056 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,645 | ₩74,766 | ₩72,861 | ₩72,968 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩76,054 | ₩76,201 | ₩73,827 | ₩75,128 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,451 | ₩74,974 | ₩73,364 | ₩74,967 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,544 | ₩75,544 | ₩73,505 | ₩73,786 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩75,115 | ₩76,832 | ₩74,202 | ₩74,833 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,302 | ₩77,100 | ₩74,766 | ₩75,718 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩78,146 | ₩78,281 | ₩75,034 | ₩75,128 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,328 | ₩78,958 | ₩77,127 | ₩78,603 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,663 | ₩78,529 | ₩76,339 | ₩77,422 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,940 | ₩78,468 | ₩74,940 | ₩77,006 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,651 | ₩77,663 | ₩75,101 | ₩75,302 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,725 | ₩76,282 | ₩74,108 | ₩75,182 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,297 | ₩76,349 | ₩72,176 | ₩74,793 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,585 | ₩74,497 | ₩71,506 | ₩73,156 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,827 | ₩75,410 | ₩72,472 | ₩72,794 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,350 | ₩74,538 | ₩72,867 | ₩74,108 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩76,000 | ₩77,154 | ₩74,102 | ₩74,336 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩76,107 | ₩77,677 | ₩75,463 | ₩76,000 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,772 | ₩76,469 | ₩74,674 | ₩75,665 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,917 | ₩80,065 | ₩76,335 | ₩76,590 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,783 | ₩80,320 | ₩78,680 | ₩80,092 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,992 | ₩78,992 | ₩77,570 | ₩78,388 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩80,092 | ₩80,092 | ₩78,281 | ₩78,992 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩78,200 | ₩80,481 | ₩78,126 | ₩79,622 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,509 | ₩80,360 | ₩77,328 | ₩78,616 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,415 | ₩79,193 | ₩77,637 | ₩78,348 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,382 | ₩79,072 | ₩77,060 | ₩78,603 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,340 | ₩79,716 | ₩76,027 | ₩77,194 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩76,054 | ₩77,407 | ₩74,928 | ₩77,342 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,657 | ₩77,610 | ₩75,678 | ₩76,255 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩75,128 | ₩77,060 | ₩74,941 | ₩76,268 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,536 | ₩79,736 | ₩75,691 | ₩76,054 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,973 | ₩79,307 | ₩75,919 | ₩78,012 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,867 | ₩74,685 | ₩71,935 | ₩74,524 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,377 | ₩74,752 | ₩72,888 | ₩73,089 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,296 | ₩75,423 | ₩73,786 | ₩74,497 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,317 | ₩75,517 | ₩72,317 | ₩74,551 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,498 | ₩72,693 | ₩70,493 | ₩71,613 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,779 | ₩76,013 | ₩72,834 | ₩73,008 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,538 | ₩75,074 | ₩73,129 | ₩73,706 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,505 | ₩75,141 | ₩72,981 | ₩74,014 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,692 | ₩74,014 | ₩72,029 | ₩73,880 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,995 | ₩75,376 | ₩72,700 | ₩74,055 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,786 | ₩75,792 | ₩72,820 | ₩73,330 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,932 | ₩79,153 | ₩73,694 | ₩74,095 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩78,146 | ₩80,065 | ₩76,364 | ₩77,677 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩82,238 | ₩82,346 | ₩78,817 | ₩79,206 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,868 | ₩85,793 | ₩77,811 | ₩81,313 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩81,245 | ₩84,405 | ₩77,811 | ₩84,197 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩56,091 | ₩56,668 | ₩55,071 | ₩56,265 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,218 | ₩58,600 | ₩56,118 | ₩56,413 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,888 | ₩59,888 | ₩56,762 | ₩57,755 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,742 | ₩59,660 | ₩55,434 | ₩58,747 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩57,111 | ₩59,029 | ₩56,695 | ₩57,084 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,907 | ₩63,040 | ₩56,353 | ₩57,996 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,807 | ₩60,384 | ₩58,707 | ₩60,263 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,371 | ₩60,921 | ₩58,452 | ₩59,800 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩58,157 | ₩60,129 | ₩57,875 | ₩60,089 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,426 | ₩58,224 | ₩56,426 | ₩57,312 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,688 | ₩57,929 | ₩55,595 | ₩56,655 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩57,044 | ₩58,164 | ₩56,520 | ₩57,795 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,917 | ₩57,647 | ₩55,870 | ₩57,030 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,434 | ₩56,755 | ₩54,817 | ₩55,890 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩56,104 | ₩57,553 | ₩55,487 | ₩55,648 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,540 | ₩57,688 | ₩55,675 | ₩55,836 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,231 | ₩57,848 | ₩54,656 | ₩57,366 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,688 | ₩58,580 | ₩56,520 | ₩57,191 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,648 | ₩57,674 | ₩54,910 | ₩56,923 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩55,125 | ₩56,004 | ₩54,729 | ₩55,514 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩55,152 | ₩56,252 | ₩54,059 | ₩54,186 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,628 | ₩57,030 | ₩54,629 | ₩55,206 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩56,145 | ₩57,030 | ₩55,353 | ₩56,507 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩55,018 | ₩56,527 | ₩54,613 | ₩55,608 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,675 | ₩56,534 | ₩54,240 | ₩55,018 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,252 | ₩56,547 | ₩55,192 | ₩56,024 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,869 | ₩57,044 | ₩55,715 | ₩56,279 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,722 | ₩58,627 | ₩56,480 | ₩56,869 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,380 | ₩57,607 | ₩55,313 | ₩56,614 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,426 | ₩57,875 | ₩55,273 | ₩56,024 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,393 | ₩57,352 | ₩54,749 | ₩56,668 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,675 | ₩56,252 | ₩54,763 | ₩55,004 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,952 | ₩56,346 | ₩52,710 | ₩55,662 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,897 | ₩55,326 | ₩53,623 | ₩53,636 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,930 | ₩56,534 | ₩53,804 | ₩54,656 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,810 | ₩56,346 | ₩53,636 | ₩55,782 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,870 | ₩55,185 | ₩53,945 | ₩54,146 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩57,044 | ₩57,044 | ₩53,663 | ₩55,313 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,742 | ₩58,707 | ₩55,434 | ₩56,547 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩56,078 | ₩56,668 | ₩53,683 | ₩55,300 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,495 | ₩57,527 | ₩54,481 | ₩56,507 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,836 | ₩56,708 | ₩54,213 | ₩55,004 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩59,069 | ₩59,378 | ₩55,568 | ₩56,064 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,639 | ₩60,686 | ₩57,956 | ₩59,686 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,271 | ₩62,191 | ₩58,774 | ₩60,129 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,378 | ₩59,733 | ₩58,238 | ₩59,190 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,686 | ₩60,471 | ₩59,304 | ₩59,472 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,572 | ₩60,572 | ₩59,432 | ₩60,156 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,888 | ₩60,880 | ₩59,774 | ₩60,384 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,283 | ₩61,820 | ₩59,653 | ₩59,754 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,841 | ₩62,048 | ₩58,841 | ₩61,820 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩58,036 | ₩59,633 | ₩58,036 | ₩59,163 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,942 | ₩58,338 | ₩56,936 | ₩57,996 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,808 | ₩58,647 | ₩57,473 | ₩57,701 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,533 | ₩58,828 | ₩57,620 | ₩57,688 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩59,190 | ₩59,512 | ₩58,211 | ₩58,492 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,761 | ₩59,794 | ₩58,063 | ₩59,110 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,278 | ₩59,754 | ₩57,535 | ₩58,573 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,224 | ₩58,868 | ₩57,741 | ₩58,278 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩59,203 | ₩59,646 | ₩58,365 | ₩58,385 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,961 | ₩62,517 | ₩58,466 | ₩59,740 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,357 | ₩60,800 | ₩59,794 | ₩60,384 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,418 | ₩60,035 | ₩58,023 | ₩59,847 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,661 | ₩59,957 | ₩57,527 | ₩59,418 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,372 | ₩59,177 | ₩56,822 | ₩57,527 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,995 | ₩59,995 | ₩58,083 | ₩58,372 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,941 | ₩60,116 | ₩58,895 | ₩59,995 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,949 | ₩60,384 | ₩58,788 | ₩59,686 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩57,017 | ₩59,311 | ₩56,889 | ₩58,949 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩55,125 | ₩56,547 | ₩54,521 | ₩56,413 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,824 | ₩55,675 | ₩52,442 | ₩55,219 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,487 | ₩56,755 | ₩53,958 | ₩54,025 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,495 | ₩55,085 | ₩54,038 | ₩54,535 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,468 | ₩55,420 | ₩54,025 | ₩54,481 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,682 | ₩55,782 | ₩54,072 | ₩54,481 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,475 | ₩55,273 | ₩53,475 | ₩54,682 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,603 | ₩54,038 | ₩52,375 | ₩53,716 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,596 | ₩54,334 | ₩52,764 | ₩53,233 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,288 | ₩53,649 | ₩50,604 | ₩53,555 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,570 | ₩52,355 | ₩50,859 | ₩51,530 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,355 | ₩51,523 | ₩49,947 | ₩51,315 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,825 | ₩52,866 | ₩50,550 | ₩51,382 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩52,107 | ₩52,610 | ₩50,799 | ₩51,865 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,314 | ₩54,267 | ₩50,477 | ₩52,442 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,809 | ₩55,943 | ₩53,837 | ₩55,165 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,695 | ₩57,312 | ₩55,608 | ₩56,239 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩56,145 | ₩57,627 | ₩56,145 | ₩57,245 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,681 | ₩57,372 | ₩55,595 | ₩56,748 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩56,051 | ₩57,339 | ₩55,548 | ₩57,057 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,723 | ₩58,130 | ₩54,723 | ₩56,198 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,715 | ₩55,930 | ₩54,629 | ₩54,682 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,748 | ₩57,433 | ₩55,246 | ₩55,273 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,513 | ₩58,063 | ₩56,158 | ₩56,587 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,251 | ₩58,814 | ₩56,896 | ₩57,741 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,426 | ₩59,338 | ₩56,011 | ₩58,278 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,943 | ₩57,607 | ₩55,125 | ₩55,850 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,346 | ₩57,298 | ₩55,917 | ₩56,574 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,548 | ₩56,594 | ₩54,548 | ₩56,212 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,421 | ₩54,897 | ₩52,871 | ₩54,427 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,596 | ₩55,004 | ₩52,784 | ₩53,649 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,595 | ₩55,890 | ₩53,059 | ₩53,180 | -4.34% | 94.1만 |
|---|