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 | ₩48,151 | ₩49,019 | ₩48,058 | ₩48,672 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,258 | ₩48,632 | ₩46,829 | ₩48,298 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,338 | ₩48,832 | ₩47,791 | ₩48,632 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,462 | ₩50,475 | ₩47,751 | ₩48,846 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,783 | ₩51,056 | ₩49,420 | ₩50,181 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,225 | ₩52,225 | ₩49,767 | ₩50,783 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,170 | ₩53,320 | ₩50,863 | ₩51,998 | +1.62% | 366만 |
| 2026.09.30 | ₩49,928 | ₩50,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,674 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,485 | ₩49,995 | ₩48,352 | ₩49,754 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,220 | ₩49,220 | ₩48,219 | ₩49,046 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,889 | ₩51,103 | ₩48,726 | ₩49,340 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,752 | ₩51,210 | ₩48,178 | ₩50,836 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,773 | ₩52,773 | ₩48,178 | ₩48,832 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,107 | ₩53,107 | ₩50,716 | ₩52,212 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,427 | ₩53,774 | ₩51,564 | ₩52,078 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,797 | ₩59,905 | ₩52,198 | ₩53,093 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩76,935 | ₩77,670 | ₩75,960 | ₩76,601 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,693 | ₩77,302 | ₩75,332 | ₩75,813 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,643 | ₩77,643 | ₩75,025 | ₩75,172 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,286 | ₩79,607 | ₩77,469 | ₩77,723 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,141 | ₩80,141 | ₩78,177 | ₩78,338 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,458 | ₩79,333 | ₩77,469 | ₩78,538 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,859 | ₩79,887 | ₩78,177 | ₩78,778 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,738 | ₩80,622 | ₩77,830 | ₩79,540 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,168 | ₩80,902 | ₩79,379 | ₩79,807 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,395 | ₩81,062 | ₩79,620 | ₩80,675 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,889 | ₩82,478 | ₩79,713 | ₩80,355 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,782 | ₩81,684 | ₩79,526 | ₩80,141 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩79,927 | ₩81,223 | ₩79,099 | ₩80,435 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,891 | ₩82,305 | ₩79,887 | ₩80,127 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,321 | ₩85,183 | ₩82,612 | ₩82,719 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,702 | ₩86,565 | ₩79,152 | ₩85,203 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,490 | ₩82,371 | ₩80,488 | ₩80,702 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,169 | ₩81,537 | ₩80,141 | ₩80,889 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,742 | ₩82,238 | ₩79,775 | ₩81,169 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,024 | ₩83,493 | ₩79,166 | ₩79,780 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,432 | ₩86,726 | ₩83,053 | ₩83,240 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,850 | ₩85,290 | ₩81,850 | ₩84,388 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,785 | ₩83,841 | ₩81,786 | ₩83,293 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩84,949 | ₩85,350 | ₩82,318 | ₩83,280 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,701 | ₩87,754 | ₩85,123 | ₩85,791 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,802 | ₩87,374 | ₩84,168 | ₩87,166 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,151 | ₩86,752 | ₩83,907 | ₩84,442 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,121 | ₩85,811 | ₩83,947 | ₩85,791 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,148 | ₩86,138 | ₩83,654 | ₩84,629 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,151 | ₩87,474 | ₩85,363 | ₩86,218 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,472 | ₩88,689 | ₩85,477 | ₩85,884 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,241 | ₩85,898 | ₩83,387 | ₩85,497 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,428 | ₩84,582 | ₩81,690 | ₩83,159 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,403 | ₩86,158 | ₩83,560 | ₩83,707 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,054 | ₩86,225 | ₩82,625 | ₩85,737 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,247 | ₩87,674 | ₩83,947 | ₩84,281 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,342 | ₩89,107 | ₩85,684 | ₩86,739 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,554 | ₩88,729 | ₩85,884 | ₩87,861 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,142 | ₩88,142 | ₩85,837 | ₩87,380 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,514 | ₩87,955 | ₩86,552 | ₩87,380 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,502 | ₩89,464 | ₩87,687 | ₩88,395 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,689 | ₩89,297 | ₩87,861 | ₩89,143 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,027 | ₩91,895 | ₩88,101 | ₩88,208 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,422 | ₩92,937 | ₩88,395 | ₩91,174 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,426 | ₩90,506 | ₩88,121 | ₩89,464 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩89,891 | ₩90,572 | ₩87,848 | ₩90,439 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,492 | ₩90,893 | ₩88,783 | ₩89,891 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,546 | ₩90,653 | ₩87,527 | ₩90,452 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,259 | ₩94,873 | ₩89,771 | ₩92,055 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,125 | ₩97,051 | ₩92,362 | ₩94,780 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,255 | ₩94,622 | ₩84,014 | ₩93,431 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,610 | ₩85,443 | ₩80,501 | ₩84,642 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,183 | ₩81,704 | ₩79,637 | ₩80,862 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,582 | ₩82,318 | ₩80,141 | ₩81,423 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,074 | ₩81,316 | ₩79,620 | ₩80,542 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,261 | ₩80,849 | ₩79,553 | ₩80,622 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,845 | ₩80,355 | ₩77,643 | ₩80,314 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,094 | ₩80,568 | ₩75,860 | ₩79,794 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩73,997 | ₩76,321 | ₩73,836 | ₩75,840 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩72,941 | ₩75,533 | ₩72,941 | ₩74,237 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩72,955 | ₩74,090 | ₩72,287 | ₩72,941 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,671 | ₩74,250 | ₩70,671 | ₩73,182 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,247 | ₩73,102 | ₩70,163 | ₩70,671 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,803 | ₩71,893 | ₩69,602 | ₩71,058 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,110 | ₩70,364 | ₩68,841 | ₩69,442 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,642 | ₩70,450 | ₩69,015 | ₩69,990 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,482 | ₩70,885 | ₩69,469 | ₩69,589 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,283 | ₩70,283 | ₩68,267 | ₩69,709 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,457 | ₩71,806 | ₩68,514 | ₩68,574 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,642 | ₩70,617 | ₩68,560 | ₩70,511 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,349 | ₩70,190 | ₩67,999 | ₩68,400 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩70,978 | ₩71,606 | ₩68,814 | ₩69,095 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,459 | ₩72,968 | ₩70,724 | ₩70,778 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,856 | ₩71,940 | ₩69,856 | ₩71,405 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,339 | ₩72,648 | ₩69,736 | ₩69,856 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,701 | ₩73,782 | ₩70,925 | ₩71,339 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,142 | ₩73,977 | ₩72,621 | ₩73,102 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,606 | ₩74,184 | ₩71,112 | ₩73,182 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,127 | ₩72,795 | ₩71,279 | ₩71,993 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,407 | ₩73,456 | ₩71,906 | ₩72,100 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,340 | ₩73,930 | ₩71,937 | ₩72,354 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,140 | ₩73,302 | ₩71,626 | ₩72,287 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,501 | ₩74,531 | ₩72,501 | ₩73,035 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,486 | ₩72,300 | ₩70,591 | ₩72,194 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩72,941 | ₩73,273 | ₩71,005 | ₩71,739 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,317 | ₩74,437 | ₩72,541 | ₩72,648 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,720 | ₩75,867 | ₩73,502 | ₩74,798 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,128 | ₩74,644 | ₩73,042 | ₩74,638 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,212 | ₩75,212 | ₩73,182 | ₩73,462 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,785 | ₩76,494 | ₩73,876 | ₩74,504 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩74,972 | ₩76,762 | ₩74,437 | ₩75,386 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,803 | ₩77,937 | ₩74,705 | ₩74,798 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩76,989 | ₩78,611 | ₩76,788 | ₩78,257 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,323 | ₩78,184 | ₩76,004 | ₩77,082 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,611 | ₩78,124 | ₩74,611 | ₩76,668 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,319 | ₩77,323 | ₩74,771 | ₩74,972 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,397 | ₩75,947 | ₩73,783 | ₩74,852 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩71,980 | ₩76,014 | ₩71,860 | ₩74,464 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,262 | ₩74,170 | ₩71,192 | ₩72,835 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,502 | ₩75,079 | ₩72,153 | ₩72,474 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,023 | ₩74,210 | ₩72,547 | ₩73,783 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,666 | ₩76,815 | ₩73,776 | ₩74,010 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,773 | ₩77,336 | ₩75,132 | ₩75,666 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,439 | ₩76,134 | ₩74,347 | ₩75,332 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,566 | ₩79,713 | ₩76,000 | ₩76,254 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,433 | ₩79,967 | ₩78,335 | ₩79,740 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,645 | ₩78,645 | ₩77,229 | ₩78,044 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,740 | ₩79,740 | ₩77,937 | ₩78,645 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,857 | ₩80,127 | ₩77,783 | ₩79,273 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,164 | ₩80,007 | ₩76,989 | ₩78,271 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,070 | ₩78,845 | ₩77,296 | ₩78,004 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,042 | ₩78,725 | ₩76,721 | ₩78,257 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩78,992 | ₩79,366 | ₩75,693 | ₩76,855 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,720 | ₩77,067 | ₩74,599 | ₩77,002 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,321 | ₩77,269 | ₩75,346 | ₩75,920 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,798 | ₩76,721 | ₩74,612 | ₩75,933 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,191 | ₩79,386 | ₩75,359 | ₩75,720 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,640 | ₩78,959 | ₩75,586 | ₩77,670 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,543 | ₩74,357 | ₩71,619 | ₩74,197 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,050 | ₩74,424 | ₩72,567 | ₩72,768 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩73,970 | ₩75,092 | ₩73,462 | ₩74,170 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,000 | ₩75,185 | ₩72,000 | ₩74,224 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,180 | ₩72,374 | ₩70,183 | ₩71,299 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,451 | ₩75,680 | ₩72,514 | ₩72,688 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,210 | ₩74,745 | ₩72,808 | ₩73,382 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,182 | ₩74,811 | ₩72,661 | ₩73,689 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,369 | ₩73,689 | ₩71,713 | ₩73,556 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,674 | ₩75,045 | ₩72,380 | ₩73,730 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,462 | ₩75,459 | ₩72,501 | ₩73,008 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,590 | ₩78,805 | ₩73,370 | ₩73,770 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,803 | ₩79,713 | ₩76,028 | ₩77,336 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,877 | ₩81,984 | ₩78,471 | ₩78,859 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,495 | ₩85,417 | ₩77,469 | ₩80,956 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,889 | ₩84,034 | ₩77,469 | ₩83,827 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,845 | ₩56,419 | ₩54,830 | ₩56,018 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩56,967 | ₩58,343 | ₩55,871 | ₩56,165 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,625 | ₩59,625 | ₩56,513 | ₩57,501 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,498 | ₩59,398 | ₩55,190 | ₩58,489 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,860 | ₩58,770 | ₩56,446 | ₩56,833 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,640 | ₩62,764 | ₩56,105 | ₩57,741 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,545 | ₩60,119 | ₩58,449 | ₩59,999 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,106 | ₩60,653 | ₩58,196 | ₩59,538 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,902 | ₩59,865 | ₩57,621 | ₩59,825 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,179 | ₩57,969 | ₩56,179 | ₩57,060 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,434 | ₩57,675 | ₩55,351 | ₩56,406 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,793 | ₩57,908 | ₩56,272 | ₩57,541 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,671 | ₩57,394 | ₩55,624 | ₩56,780 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,190 | ₩56,506 | ₩54,576 | ₩55,644 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,858 | ₩57,301 | ₩55,244 | ₩55,404 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,287 | ₩57,434 | ₩55,431 | ₩55,591 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩56,980 | ₩57,595 | ₩54,416 | ₩57,114 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,434 | ₩58,322 | ₩56,272 | ₩56,940 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,404 | ₩57,421 | ₩54,669 | ₩56,673 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,883 | ₩55,758 | ₩54,489 | ₩55,270 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,910 | ₩56,005 | ₩53,821 | ₩53,948 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,379 | ₩56,780 | ₩54,389 | ₩54,963 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,898 | ₩56,780 | ₩55,110 | ₩56,259 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,776 | ₩56,279 | ₩54,373 | ₩55,364 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,431 | ₩56,286 | ₩54,002 | ₩54,776 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,005 | ₩56,299 | ₩54,950 | ₩55,778 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,619 | ₩56,793 | ₩55,471 | ₩56,032 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,473 | ₩58,369 | ₩56,232 | ₩56,619 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,137 | ₩57,354 | ₩55,070 | ₩56,366 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,179 | ₩57,621 | ₩55,030 | ₩55,778 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,150 | ₩57,100 | ₩54,509 | ₩56,419 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,431 | ₩56,005 | ₩54,522 | ₩54,763 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,719 | ₩56,099 | ₩52,479 | ₩55,417 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,656 | ₩55,083 | ₩53,387 | ₩53,400 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,684 | ₩56,286 | ₩53,567 | ₩54,416 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,574 | ₩56,099 | ₩53,400 | ₩55,538 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,629 | ₩54,943 | ₩53,708 | ₩53,908 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,793 | ₩56,793 | ₩53,427 | ₩55,070 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,498 | ₩58,449 | ₩55,190 | ₩56,299 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,831 | ₩56,419 | ₩53,447 | ₩55,057 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,255 | ₩57,274 | ₩54,242 | ₩56,259 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,591 | ₩56,459 | ₩53,975 | ₩54,763 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,810 | ₩59,117 | ₩55,324 | ₩55,818 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,373 | ₩60,419 | ₩57,701 | ₩59,424 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,010 | ₩61,918 | ₩58,516 | ₩59,865 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,117 | ₩59,471 | ₩57,982 | ₩58,930 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,424 | ₩60,206 | ₩59,044 | ₩59,211 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,306 | ₩60,306 | ₩59,171 | ₩59,892 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,625 | ₩60,613 | ₩59,511 | ₩60,119 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,014 | ₩61,548 | ₩59,391 | ₩59,491 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,583 | ₩61,775 | ₩58,583 | ₩61,548 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,782 | ₩59,371 | ₩57,782 | ₩58,903 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,688 | ₩58,082 | ₩56,686 | ₩57,741 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,554 | ₩58,389 | ₩57,221 | ₩57,448 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,276 | ₩58,570 | ₩57,367 | ₩57,434 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩58,930 | ₩59,251 | ₩57,955 | ₩58,236 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,503 | ₩59,531 | ₩57,808 | ₩58,850 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,022 | ₩59,491 | ₩57,282 | ₩58,316 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩57,969 | ₩58,610 | ₩57,488 | ₩58,022 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩58,944 | ₩59,384 | ₩58,109 | ₩58,129 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,693 | ₩62,243 | ₩58,209 | ₩59,478 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,092 | ₩60,533 | ₩59,531 | ₩60,119 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,157 | ₩59,772 | ₩57,768 | ₩59,585 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,408 | ₩59,694 | ₩57,274 | ₩59,157 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,115 | ₩58,917 | ₩56,573 | ₩57,274 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,732 | ₩59,732 | ₩57,828 | ₩58,115 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,678 | ₩59,852 | ₩58,636 | ₩59,732 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,690 | ₩60,119 | ₩58,529 | ₩59,424 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,766 | ₩59,050 | ₩56,640 | ₩58,690 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,883 | ₩56,299 | ₩54,282 | ₩56,165 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,587 | ₩55,431 | ₩52,212 | ₩54,977 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,244 | ₩56,506 | ₩53,721 | ₩53,788 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,255 | ₩54,843 | ₩53,801 | ₩54,295 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,229 | ₩55,177 | ₩53,788 | ₩54,242 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,442 | ₩55,538 | ₩53,835 | ₩54,242 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,240 | ₩55,030 | ₩53,240 | ₩54,442 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,372 | ₩53,801 | ₩52,145 | ₩53,481 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,360 | ₩54,095 | ₩52,532 | ₩53,000 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,063 | ₩53,414 | ₩50,382 | ₩53,320 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,344 | ₩52,125 | ₩50,636 | ₩51,303 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,130 | ₩51,297 | ₩49,727 | ₩51,090 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,597 | ₩52,634 | ₩50,328 | ₩51,157 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,878 | ₩52,379 | ₩50,576 | ₩51,637 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,080 | ₩54,028 | ₩50,255 | ₩52,212 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,564 | ₩55,698 | ₩53,601 | ₩54,923 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,446 | ₩57,060 | ₩55,364 | ₩55,992 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,898 | ₩57,374 | ₩55,898 | ₩56,993 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,432 | ₩57,120 | ₩55,351 | ₩56,499 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,805 | ₩57,087 | ₩55,304 | ₩56,806 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,482 | ₩57,875 | ₩54,482 | ₩55,952 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,471 | ₩55,684 | ₩54,389 | ₩54,442 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,499 | ₩57,180 | ₩55,003 | ₩55,030 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,261 | ₩57,808 | ₩55,912 | ₩56,339 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩57,995 | ₩58,556 | ₩56,646 | ₩57,488 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,179 | ₩59,077 | ₩55,765 | ₩58,022 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,698 | ₩57,354 | ₩54,883 | ₩55,604 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,099 | ₩57,047 | ₩55,671 | ₩56,326 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,309 | ₩56,346 | ₩54,309 | ₩55,965 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,187 | ₩54,656 | ₩52,639 | ₩54,189 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,360 | ₩54,763 | ₩52,552 | ₩53,414 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,351 | ₩55,644 | ₩52,826 | ₩52,946 | -4.34% | 94.1만 |
|---|