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 | ₩48,210 | ₩49,079 | ₩48,116 | ₩48,731 | +1.08% | 124.4만 |
| 2026.10.08 | ₩48,317 | ₩48,691 | ₩46,886 | ₩48,357 | +0.08% | 226.9만 |
| 2026.10.07 | ₩48,397 | ₩48,892 | ₩47,849 | ₩48,691 | +0.61% | 196.7만 |
| 2026.10.06 | ₩50,523 | ₩50,537 | ₩47,808 | ₩48,905 | -3.20% | 278.7만 |
| 2026.10.05 | ₩50,844 | ₩51,118 | ₩49,480 | ₩50,242 | -1.18% | 169.5만 |
| 2026.10.02 | ₩52,288 | ₩52,288 | ₩49,828 | ₩50,844 | -2.76% | 193.9만 |
| 2026.10.01 | ₩51,232 | ₩53,385 | ₩50,924 | ₩52,061 | +1.62% | 366만 |
| 2026.09.30 | ₩49,988 | ₩50,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,734 |
| -0.51% |
| 246.6만 |
| 2026.09.29 | ₩48,544 | ₩50,055 | ₩48,410 | ₩49,814 | +2.62% | 275.2만 |
|---|
| 2026.09.28 | ₩49,280 | ₩49,280 | ₩48,278 | ₩49,106 | -0.35% | 251.6만 |
|---|
| 2026.09.25 | ₩50,951 | ₩51,165 | ₩48,785 | ₩49,400 | -3.04% | 243.4만 |
|---|
| 2026.09.24 | ₩48,811 | ₩51,272 | ₩48,236 | ₩50,898 | +4.27% | 311.3만 |
|---|
| 2026.09.23 | ₩52,837 | ₩52,837 | ₩48,236 | ₩48,892 | -7.47% | 317.4만 |
|---|
| 2026.09.22 | ₩53,171 | ₩53,171 | ₩50,777 | ₩52,275 | -1.69% | 234.7만 |
|---|
| 2026.09.21 | ₩53,492 | ₩53,840 | ₩51,626 | ₩52,141 | -2.52% | 404.6만 |
|---|
| 2026.09.18 | ₩58,868 | ₩59,978 | ₩52,262 | ₩53,158 | -9.70% | 1794.9만 |
|---|
| 2026.09.17 | ₩77,028 | ₩77,764 | ₩76,052 | ₩76,694 | -0.43% | 183.2만 |
|---|
| 2026.09.16 | ₩75,785 | ₩77,396 | ₩75,424 | ₩75,905 | +0.16% | 72.4만 |
|---|
| 2026.09.15 | ₩77,737 | ₩77,737 | ₩75,116 | ₩75,263 | -3.18% | 58.7만 |
|---|
| 2026.09.14 | ₩79,382 | ₩79,703 | ₩77,563 | ₩77,817 | -1.97% | 40.9만 |
|---|
| 2026.09.11 | ₩80,238 | ₩80,238 | ₩78,272 | ₩78,433 | -2.25% | 46.7만 |
|---|
| 2026.09.10 | ₩78,553 | ₩79,429 | ₩77,563 | ₩78,633 | +0.10% | 79.9만 |
|---|
| 2026.09.09 | ₩78,954 | ₩79,984 | ₩78,272 | ₩78,874 | -0.10% | 48.9만 |
|---|
| 2026.09.08 | ₩78,834 | ₩80,719 | ₩77,924 | ₩79,636 | +1.02% | 60.9만 |
|---|
| 2026.09.04 | ₩80,265 | ₩81,000 | ₩79,476 | ₩79,904 | -0.45% | 45.9만 |
|---|
| 2026.09.03 | ₩80,492 | ₩81,161 | ₩79,716 | ₩80,773 | +0.35% | 47.2만 |
|---|
| 2026.09.02 | ₩80,987 | ₩82,578 | ₩79,810 | ₩80,452 | -0.66% | 63.7만 |
|---|
| 2026.09.01 | ₩80,880 | ₩81,783 | ₩79,623 | ₩80,238 | -0.79% | 41.9만 |
|---|
| 2026.08.31 | ₩80,024 | ₩81,321 | ₩79,195 | ₩80,532 | +0.64% | 75.3만 |
|---|
| 2026.08.28 | ₩81,990 | ₩82,404 | ₩79,984 | ₩80,225 | -2.15% | 58.8만 |
|---|
| 2026.08.27 | ₩84,424 | ₩85,286 | ₩82,712 | ₩82,819 | -1.90% | 58.7만 |
|---|
| 2026.08.26 | ₩80,800 | ₩86,670 | ₩79,248 | ₩85,306 | +5.58% | 129.6만 |
|---|
| 2026.08.25 | ₩81,589 | ₩82,471 | ₩80,586 | ₩80,800 | -0.97% | 41.8만 |
|---|
| 2026.08.24 | ₩81,268 | ₩81,635 | ₩80,238 | ₩80,987 | -0.35% | 62.9만 |
|---|
| 2026.08.21 | ₩80,840 | ₩82,338 | ₩79,872 | ₩81,268 | +0.53% | 78.4만 |
|---|
| 2026.08.20 | ₩82,124 | ₩83,595 | ₩79,262 | ₩79,877 | -2.74% | 62.7만 |
|---|
| 2026.08.19 | ₩86,537 | ₩86,831 | ₩83,153 | ₩83,341 | -3.69% | 55.9만 |
|---|
| 2026.08.18 | ₩81,950 | ₩85,393 | ₩81,950 | ₩84,491 | +3.10% | 91.5만 |
|---|
| 2026.08.17 | ₩82,886 | ₩83,942 | ₩81,886 | ₩83,394 | +0.61% | 69만 |
|---|
| 2026.08.14 | ₩85,052 | ₩85,453 | ₩82,418 | ₩83,381 | -1.97% | 92.2만 |
|---|
| 2026.08.13 | ₩87,807 | ₩87,861 | ₩85,226 | ₩85,895 | -2.18% | 49.6만 |
|---|
| 2026.08.12 | ₩84,905 | ₩87,479 | ₩84,270 | ₩87,272 | +2.79% | 77.8만 |
|---|
| 2026.08.11 | ₩86,256 | ₩86,858 | ₩84,009 | ₩84,544 | -1.98% | 66.6만 |
|---|
| 2026.08.10 | ₩84,223 | ₩85,915 | ₩84,049 | ₩85,895 | +1.98% | 51.1만 |
|---|
| 2026.08.07 | ₩84,250 | ₩86,242 | ₩83,755 | ₩84,731 | +0.57% | 72만 |
|---|
| 2026.08.06 | ₩86,256 | ₩87,580 | ₩85,467 | ₩86,323 | +0.08% | 43.5만 |
|---|
| 2026.08.05 | ₩86,577 | ₩88,797 | ₩85,581 | ₩85,988 | -0.68% | 61.7만 |
|---|
| 2026.08.04 | ₩84,344 | ₩86,002 | ₩83,488 | ₩85,601 | +1.49% | 63.9만 |
|---|
| 2026.08.03 | ₩84,531 | ₩84,685 | ₩81,789 | ₩83,260 | -1.50% | 54.1만 |
|---|
| 2026.07.31 | ₩85,507 | ₩86,263 | ₩83,661 | ₩83,809 | -1.99% | 73.7만 |
|---|
| 2026.07.30 | ₩84,156 | ₩86,329 | ₩82,725 | ₩85,841 | +2.00% | 54.2만 |
|---|
| 2026.07.29 | ₩87,352 | ₩87,780 | ₩84,049 | ₩84,384 | -3.40% | 70.4만 |
|---|
| 2026.07.28 | ₩88,449 | ₩89,215 | ₩85,788 | ₩86,844 | -1.81% | 48.5만 |
|---|
| 2026.07.27 | ₩87,660 | ₩88,837 | ₩85,988 | ₩87,968 | +0.35% | 51.7만 |
|---|
| 2026.07.24 | ₩88,248 | ₩88,248 | ₩85,942 | ₩87,486 | -0.86% | 53만 |
|---|
| 2026.07.23 | ₩87,620 | ₩88,061 | ₩86,657 | ₩87,486 | -0.15% | 49.1만 |
|---|
| 2026.07.22 | ₩88,610 | ₩89,572 | ₩87,794 | ₩88,503 | -0.12% | 59.3만 |
|---|
| 2026.07.21 | ₩88,797 | ₩89,405 | ₩87,968 | ₩89,251 | +0.51% | 83.3만 |
|---|
| 2026.07.20 | ₩91,137 | ₩92,006 | ₩88,208 | ₩88,315 | -3.10% | 70.2만 |
|---|
| 2026.07.17 | ₩88,529 | ₩93,049 | ₩88,503 | ₩91,284 | +3.11% | 134.3만 |
|---|
| 2026.07.16 | ₩90,535 | ₩90,615 | ₩88,228 | ₩89,572 | -1.06% | 150.2만 |
|---|
| 2026.07.15 | ₩90,000 | ₩90,682 | ₩87,954 | ₩90,549 | +0.61% | 77.2만 |
|---|
| 2026.07.14 | ₩90,602 | ₩91,003 | ₩88,890 | ₩90,000 | -0.66% | 104.6만 |
|---|
| 2026.07.13 | ₩90,656 | ₩90,763 | ₩87,633 | ₩90,562 | -0.10% | 152.8만 |
|---|
| 2026.07.10 | ₩94,373 | ₩94,988 | ₩89,880 | ₩92,167 | -2.34% | 153.6만 |
|---|
| 2026.07.09 | ₩94,240 | ₩97,168 | ₩92,474 | ₩94,895 | +0.70% | 258.7만 |
|---|
| 2026.07.08 | ₩84,357 | ₩94,737 | ₩84,116 | ₩93,544 | +10.89% | 476.4만 |
|---|
| 2026.07.07 | ₩81,709 | ₩85,547 | ₩80,599 | ₩84,745 | +3.72% | 144.3만 |
|---|
| 2026.07.06 | ₩81,281 | ₩81,803 | ₩79,734 | ₩80,960 | -0.39% | 173.5만 |
|---|
| 2026.07.02 | ₩80,679 | ₩82,418 | ₩80,238 | ₩81,522 | +1.04% | 146.3만 |
|---|
| 2026.07.01 | ₩80,171 | ₩81,415 | ₩79,716 | ₩80,639 | +0.58% | 127.1만 |
|---|
| 2026.06.30 | ₩80,358 | ₩80,947 | ₩79,650 | ₩80,719 | +0.45% | 125.2만 |
|---|
| 2026.06.29 | ₩78,941 | ₩80,452 | ₩77,737 | ₩80,412 | +1.86% | 169만 |
|---|
| 2026.06.26 | ₩76,186 | ₩80,666 | ₩75,952 | ₩79,890 | +4.86% | 884만 |
|---|
| 2026.06.25 | ₩74,086 | ₩76,413 | ₩73,926 | ₩75,932 | +2.49% | 111.6만 |
|---|
| 2026.06.24 | ₩73,030 | ₩75,624 | ₩73,030 | ₩74,327 | +1.78% | 142.5만 |
|---|
| 2026.06.23 | ₩73,043 | ₩74,180 | ₩72,375 | ₩73,030 | -0.02% | 149.8만 |
|---|
| 2026.06.22 | ₩70,757 | ₩74,341 | ₩70,757 | ₩73,271 | +3.55% | 185.6만 |
|---|
| 2026.06.18 | ₩72,335 | ₩73,190 | ₩70,248 | ₩70,757 | -2.18% | 192.8만 |
|---|
| 2026.06.17 | ₩69,887 | ₩71,980 | ₩69,687 | ₩71,144 | +1.80% | 115.5만 |
|---|
| 2026.06.16 | ₩70,195 | ₩70,449 | ₩68,924 | ₩69,526 | -0.95% | 71만 |
|---|
| 2026.06.15 | ₩69,727 | ₩70,536 | ₩69,098 | ₩70,075 | +0.50% | 116.8만 |
|---|
| 2026.06.12 | ₩69,566 | ₩70,971 | ₩69,553 | ₩69,673 | +0.15% | 70.4만 |
|---|
| 2026.06.11 | ₩70,369 | ₩70,369 | ₩68,349 | ₩69,794 | -0.82% | 172.7만 |
|---|
| 2026.06.10 | ₩70,543 | ₩71,893 | ₩68,597 | ₩68,657 | -2.67% | 125.9만 |
|---|
| 2026.06.09 | ₩69,727 | ₩70,703 | ₩68,644 | ₩70,596 | +1.25% | 143만 |
|---|
| 2026.06.08 | ₩69,433 | ₩70,275 | ₩68,082 | ₩68,483 | -1.37% | 118.1만 |
|---|
| 2026.06.05 | ₩71,064 | ₩71,693 | ₩68,898 | ₩69,179 | -2.65% | 168.8만 |
|---|
| 2026.06.04 | ₩71,546 | ₩73,057 | ₩70,810 | ₩70,864 | -0.95% | 136.5만 |
|---|
| 2026.06.03 | ₩69,941 | ₩72,027 | ₩69,941 | ₩71,492 | +2.22% | 170.7만 |
|---|
| 2026.06.02 | ₩71,425 | ₩72,736 | ₩69,820 | ₩69,941 | -2.08% | 190만 |
|---|
| 2026.06.01 | ₩72,789 | ₩73,871 | ₩71,011 | ₩71,425 | -1.87% | 134.8만 |
|---|
| 2026.05.29 | ₩73,231 | ₩74,066 | ₩72,709 | ₩73,190 | -0.05% | 137.5만 |
|---|
| 2026.05.28 | ₩71,693 | ₩74,274 | ₩71,198 | ₩73,271 | +2.20% | 242만 |
|---|
| 2026.05.27 | ₩72,214 | ₩72,883 | ₩71,365 | ₩72,080 | -0.19% | 227.1만 |
|---|
| 2026.05.26 | ₩72,495 | ₩73,545 | ₩71,994 | ₩72,187 | -0.42% | 184만 |
|---|
| 2026.05.22 | ₩72,428 | ₩74,020 | ₩72,024 | ₩72,442 | +0.02% | 97만 |
|---|
| 2026.05.21 | ₩72,228 | ₩73,391 | ₩71,713 | ₩72,375 | +0.20% | 114.9만 |
|---|
| 2026.05.20 | ₩72,589 | ₩74,621 | ₩72,589 | ₩73,124 | +0.74% | 104.5만 |
|---|
| 2026.05.19 | ₩71,572 | ₩72,388 | ₩70,676 | ₩72,281 | +0.99% | 85.3만 |
|---|
| 2026.05.18 | ₩73,030 | ₩73,362 | ₩71,091 | ₩71,826 | -1.65% | 67.7만 |
|---|
| 2026.05.15 | ₩74,407 | ₩74,528 | ₩72,629 | ₩72,736 | -2.25% | 61만 |
|---|
| 2026.05.14 | ₩75,812 | ₩75,959 | ₩73,592 | ₩74,889 | -1.22% | 136.7만 |
|---|
| 2026.05.13 | ₩73,217 | ₩74,735 | ₩73,130 | ₩74,728 | +2.06% | 107.5만 |
|---|
| 2026.05.12 | ₩75,303 | ₩75,303 | ₩73,271 | ₩73,552 | -2.33% | 79만 |
|---|
| 2026.05.11 | ₩74,875 | ₩76,587 | ₩73,966 | ₩74,595 | -0.38% | 71.5만 |
|---|
| 2026.05.08 | ₩75,063 | ₩76,855 | ₩74,528 | ₩75,477 | +0.55% | 92.1만 |
|---|
| 2026.05.07 | ₩77,898 | ₩78,031 | ₩74,795 | ₩74,889 | -3.86% | 57.6만 |
|---|
| 2026.05.06 | ₩77,082 | ₩78,707 | ₩76,881 | ₩78,352 | +1.65% | 72.4만 |
|---|
| 2026.05.05 | ₩77,416 | ₩78,279 | ₩76,096 | ₩77,176 | -0.31% | 123만 |
|---|
| 2026.05.04 | ₩74,702 | ₩78,219 | ₩74,702 | ₩76,761 | +2.76% | 81만 |
|---|
| 2026.05.01 | ₩75,410 | ₩77,416 | ₩74,862 | ₩75,063 | -0.46% | 180.5만 |
|---|
| 2026.04.30 | ₩74,488 | ₩76,039 | ₩73,872 | ₩74,942 | +0.61% | 134.6만 |
|---|
| 2026.04.29 | ₩72,067 | ₩76,106 | ₩71,947 | ₩74,554 | +3.45% | 172.5만 |
|---|
| 2026.04.28 | ₩73,351 | ₩74,260 | ₩71,278 | ₩72,923 | -0.58% | 73만 |
|---|
| 2026.04.27 | ₩73,592 | ₩75,170 | ₩72,241 | ₩72,562 | -1.40% | 69.4만 |
|---|
| 2026.04.24 | ₩74,113 | ₩74,300 | ₩72,635 | ₩73,872 | -0.32% | 60.1만 |
|---|
| 2026.04.23 | ₩75,758 | ₩76,908 | ₩73,866 | ₩74,100 | -2.19% | 61.3만 |
|---|
| 2026.04.22 | ₩75,865 | ₩77,430 | ₩75,223 | ₩75,758 | -0.14% | 72.1만 |
|---|
| 2026.04.21 | ₩75,531 | ₩76,226 | ₩74,437 | ₩75,424 | -0.14% | 66.7만 |
|---|
| 2026.04.20 | ₩79,663 | ₩79,810 | ₩76,092 | ₩76,346 | -4.16% | 112.1만 |
|---|
| 2026.04.17 | ₩79,529 | ₩80,064 | ₩78,430 | ₩79,837 | +0.39% | 87만 |
|---|
| 2026.04.16 | ₩78,740 | ₩78,740 | ₩77,323 | ₩78,138 | -0.76% | 97.7만 |
|---|
| 2026.04.15 | ₩79,837 | ₩79,837 | ₩78,031 | ₩78,740 | -1.37% | 93.7만 |
|---|
| 2026.04.14 | ₩77,951 | ₩80,225 | ₩77,878 | ₩79,369 | +1.82% | 85.2만 |
|---|
| 2026.04.13 | ₩78,259 | ₩80,104 | ₩77,082 | ₩78,366 | +0.14% | 49.8만 |
|---|
| 2026.04.10 | ₩78,165 | ₩78,941 | ₩77,390 | ₩78,098 | -0.09% | 65.6만 |
|---|
| 2026.04.09 | ₩77,135 | ₩78,820 | ₩76,815 | ₩78,352 | +1.58% | 76.5만 |
|---|
| 2026.04.08 | ₩79,088 | ₩79,462 | ₩75,785 | ₩76,948 | -2.71% | 82만 |
|---|
| 2026.04.07 | ₩75,812 | ₩77,161 | ₩74,690 | ₩77,095 | +1.69% | 66.8만 |
|---|
| 2026.04.06 | ₩76,413 | ₩77,363 | ₩75,437 | ₩76,012 | -0.53% | 165.2만 |
|---|
| 2026.04.02 | ₩74,889 | ₩76,815 | ₩74,703 | ₩76,026 | +1.52% | 89.8만 |
|---|
| 2026.04.01 | ₩78,286 | ₩79,482 | ₩75,450 | ₩75,812 | -3.16% | 138.1만 |
|---|
| 2026.03.31 | ₩75,731 | ₩79,054 | ₩75,678 | ₩77,764 | +2.68% | 155.5만 |
|---|
| 2026.03.30 | ₩73,632 | ₩74,447 | ₩71,706 | ₩74,287 | +0.89% | 105.2만 |
|---|
| 2026.03.27 | ₩74,140 | ₩74,514 | ₩72,656 | ₩72,856 | -1.73% | 96.7만 |
|---|
| 2026.03.26 | ₩74,060 | ₩75,183 | ₩73,552 | ₩74,260 | +0.27% | 105.6만 |
|---|
| 2026.03.25 | ₩72,087 | ₩75,277 | ₩72,087 | ₩74,314 | +3.09% | 183.4만 |
|---|
| 2026.03.24 | ₩72,268 | ₩72,462 | ₩70,268 | ₩71,385 | -1.22% | 114.2만 |
|---|
| 2026.03.23 | ₩74,541 | ₩75,771 | ₩72,602 | ₩72,776 | -2.37% | 155.8만 |
|---|
| 2026.03.20 | ₩74,300 | ₩74,835 | ₩72,896 | ₩73,471 | -1.12% | 184.7만 |
|---|
| 2026.03.19 | ₩73,271 | ₩74,902 | ₩72,749 | ₩73,779 | +0.69% | 148.9만 |
|---|
| 2026.03.18 | ₩73,458 | ₩73,779 | ₩71,800 | ₩73,645 | +0.25% | 155.8만 |
|---|
| 2026.03.17 | ₩72,762 | ₩75,136 | ₩72,468 | ₩73,819 | +1.45% | 102.5만 |
|---|
| 2026.03.16 | ₩73,552 | ₩75,551 | ₩72,589 | ₩73,097 | -0.62% | 165만 |
|---|
| 2026.03.13 | ₩77,684 | ₩78,901 | ₩73,459 | ₩73,859 | -4.92% | 385만 |
|---|
| 2026.03.12 | ₩77,898 | ₩79,810 | ₩76,120 | ₩77,430 | -0.60% | 287만 |
|---|
| 2026.03.11 | ₩81,976 | ₩82,083 | ₩78,566 | ₩78,954 | -3.69% | 554.6만 |
|---|
| 2026.03.10 | ₩84,598 | ₩85,520 | ₩77,563 | ₩81,054 | -4.19% | 375.8만 |
|---|
| 2026.03.09 | ₩80,987 | ₩84,136 | ₩77,563 | ₩83,929 | +3.63% | 1151.8만 |
|---|
| 2026.03.06 | ₩55,913 | ₩56,488 | ₩54,896 | ₩56,086 | +0.31% | 108.5만 |
|---|
| 2026.03.05 | ₩57,036 | ₩58,413 | ₩55,939 | ₩56,233 | -1.41% | 81.5만 |
|---|
| 2026.03.04 | ₩59,697 | ₩59,697 | ₩56,581 | ₩57,571 | -3.56% | 114.1만 |
|---|
| 2026.03.03 | ₩55,565 | ₩59,470 | ₩55,257 | ₩58,560 | +5.39% | 158.9만 |
|---|
| 2026.03.02 | ₩56,929 | ₩58,841 | ₩56,514 | ₩56,902 | -0.05% | 132.7만 |
|---|
| 2026.02.27 | ₩60,713 | ₩62,840 | ₩56,173 | ₩57,811 | -4.78% | 168.6만 |
|---|
| 2026.02.26 | ₩59,617 | ₩60,192 | ₩58,520 | ₩60,072 | +0.76% | 70.9만 |
|---|
| 2026.02.25 | ₩60,179 | ₩60,727 | ₩58,266 | ₩59,610 | -0.94% | 65.7만 |
|---|
| 2026.02.24 | ₩57,972 | ₩59,938 | ₩57,691 | ₩59,898 | +3.32% | 95.9만 |
|---|
| 2026.02.23 | ₩56,247 | ₩58,039 | ₩56,247 | ₩57,129 | +1.57% | 70.6만 |
|---|
| 2026.02.20 | ₩57,504 | ₩57,745 | ₩55,418 | ₩56,474 | -1.79% | 73.5만 |
|---|
| 2026.02.19 | ₩56,862 | ₩57,979 | ₩56,340 | ₩57,611 | +1.32% | 69.8만 |
|---|
| 2026.02.18 | ₩55,739 | ₩57,464 | ₩55,692 | ₩56,849 | +1.99% | 80.1만 |
|---|
| 2026.02.17 | ₩55,257 | ₩56,574 | ₩54,642 | ₩55,712 | +0.82% | 110.9만 |
|---|
| 2026.02.13 | ₩55,926 | ₩57,370 | ₩55,311 | ₩55,471 | -0.81% | 76.4만 |
|---|
| 2026.02.12 | ₩57,357 | ₩57,504 | ₩55,498 | ₩55,658 | -2.96% | 71.8만 |
|---|
| 2026.02.11 | ₩57,049 | ₩57,664 | ₩54,482 | ₩57,183 | +0.23% | 90만 |
|---|
| 2026.02.10 | ₩57,504 | ₩58,393 | ₩56,340 | ₩57,009 | -0.86% | 88.2만 |
|---|
| 2026.02.09 | ₩55,471 | ₩57,491 | ₩54,736 | ₩56,742 | +2.29% | 74.8만 |
|---|
| 2026.02.06 | ₩54,950 | ₩55,826 | ₩54,555 | ₩55,337 | +0.71% | 61.1만 |
|---|
| 2026.02.05 | ₩54,976 | ₩56,073 | ₩53,887 | ₩54,014 | -1.75% | 54.2만 |
|---|
| 2026.02.04 | ₩56,447 | ₩56,849 | ₩54,455 | ₩55,030 | -2.51% | 68.4만 |
|---|
| 2026.02.03 | ₩55,966 | ₩56,849 | ₩55,177 | ₩56,327 | +0.65% | 88.1만 |
|---|
| 2026.02.02 | ₩54,843 | ₩56,347 | ₩54,439 | ₩55,431 | +1.07% | 65만 |
|---|
| 2026.01.30 | ₩55,498 | ₩56,354 | ₩54,067 | ₩54,843 | -1.18% | 63.2만 |
|---|
| 2026.01.29 | ₩56,073 | ₩56,367 | ₩55,017 | ₩55,846 | -0.41% | 61.3만 |
|---|
| 2026.01.28 | ₩56,688 | ₩56,862 | ₩55,538 | ₩56,100 | -1.04% | 61만 |
|---|
| 2026.01.27 | ₩56,541 | ₩58,440 | ₩56,300 | ₩56,688 | +0.26% | 56.7만 |
|---|
| 2026.01.26 | ₩55,204 | ₩57,424 | ₩55,137 | ₩56,434 | +2.23% | 116.1만 |
|---|
| 2026.01.23 | ₩56,247 | ₩57,691 | ₩55,097 | ₩55,846 | -0.71% | 52.3만 |
|---|
| 2026.01.22 | ₩55,217 | ₩57,170 | ₩54,575 | ₩56,488 | +2.30% | 128.3만 |
|---|
| 2026.01.21 | ₩55,498 | ₩56,073 | ₩54,589 | ₩54,829 | -1.20% | 143.8만 |
|---|
| 2026.01.20 | ₩52,783 | ₩56,167 | ₩52,543 | ₩55,485 | +5.12% | 73.9만 |
|---|
| 2026.01.16 | ₩54,722 | ₩55,150 | ₩53,452 | ₩53,465 | -2.30% | 100.4만 |
|---|
| 2026.01.15 | ₩55,752 | ₩56,354 | ₩53,632 | ₩54,482 | -2.28% | 86.6만 |
|---|
| 2026.01.14 | ₩53,639 | ₩56,167 | ₩53,465 | ₩55,605 | +3.66% | 120.3만 |
|---|
| 2026.01.13 | ₩54,696 | ₩55,010 | ₩53,773 | ₩53,973 | -1.32% | 69.9만 |
|---|
| 2026.01.12 | ₩56,862 | ₩56,862 | ₩53,492 | ₩55,137 | -3.03% | 125.4만 |
|---|
| 2026.01.09 | ₩55,565 | ₩58,520 | ₩55,257 | ₩56,367 | +1.44% | 205.6만 |
|---|
| 2026.01.08 | ₩55,899 | ₩56,488 | ₩53,512 | ₩55,124 | -1.39% | 101.4만 |
|---|
| 2026.01.07 | ₩54,321 | ₩57,343 | ₩54,308 | ₩56,327 | +3.69% | 130만 |
|---|
| 2026.01.06 | ₩55,658 | ₩56,528 | ₩54,040 | ₩54,829 | -1.49% | 148.5만 |
|---|
| 2026.01.05 | ₩58,881 | ₩59,189 | ₩55,391 | ₩55,886 | -5.09% | 152.6만 |
|---|
| 2026.01.02 | ₩60,446 | ₩60,493 | ₩57,771 | ₩59,496 | -1.57% | 116.6만 |
|---|
| 2025.12.31 | ₩59,082 | ₩61,993 | ₩58,587 | ₩59,938 | +1.45% | 111.3만 |
|---|
| 2025.12.30 | ₩59,189 | ₩59,543 | ₩58,052 | ₩59,002 | -0.32% | 66.4만 |
|---|
| 2025.12.29 | ₩59,496 | ₩60,279 | ₩59,115 | ₩59,283 | -0.36% | 58.4만 |
|---|
| 2025.12.26 | ₩60,379 | ₩60,379 | ₩59,242 | ₩59,965 | -0.69% | 31만 |
|---|
| 2025.12.24 | ₩59,697 | ₩60,687 | ₩59,583 | ₩60,192 | +0.83% | 29.5만 |
|---|
| 2025.12.23 | ₩61,088 | ₩61,623 | ₩59,463 | ₩59,563 | -2.50% | 46만 |
|---|
| 2025.12.22 | ₩58,654 | ₩61,850 | ₩58,654 | ₩61,623 | +5.06% | 121.3만 |
|---|
| 2025.12.19 | ₩57,852 | ₩59,443 | ₩57,852 | ₩58,975 | +1.94% | 103.5만 |
|---|
| 2025.12.18 | ₩57,758 | ₩58,152 | ₩56,755 | ₩57,811 | +0.09% | 75.1만 |
|---|
| 2025.12.17 | ₩57,624 | ₩58,460 | ₩57,290 | ₩57,517 | -0.19% | 77.8만 |
|---|
| 2025.12.16 | ₩58,346 | ₩58,641 | ₩57,437 | ₩57,504 | -1.44% | 81.2만 |
|---|
| 2025.12.15 | ₩59,002 | ₩59,323 | ₩58,025 | ₩58,306 | -1.18% | 114.2만 |
|---|
| 2025.12.12 | ₩58,574 | ₩59,603 | ₩57,878 | ₩58,921 | +0.59% | 82.1만 |
|---|
| 2025.12.11 | ₩58,092 | ₩59,563 | ₩57,351 | ₩58,387 | +0.51% | 85.6만 |
|---|
| 2025.12.10 | ₩58,039 | ₩58,681 | ₩57,557 | ₩58,092 | +0.09% | 72.3만 |
|---|
| 2025.12.09 | ₩59,015 | ₩59,456 | ₩58,179 | ₩58,199 | -1.38% | 51.4만 |
|---|
| 2025.12.08 | ₩60,767 | ₩62,318 | ₩58,280 | ₩59,550 | -2.00% | 97.1만 |
|---|
| 2025.12.05 | ₩60,165 | ₩60,606 | ₩59,603 | ₩60,192 | +0.04% | 51.9만 |
|---|
| 2025.12.04 | ₩59,229 | ₩59,844 | ₩57,838 | ₩59,657 | +0.72% | 60만 |
|---|
| 2025.12.03 | ₩57,477 | ₩59,767 | ₩57,343 | ₩59,229 | +3.05% | 100.3만 |
|---|
| 2025.12.02 | ₩58,186 | ₩58,988 | ₩56,641 | ₩57,343 | -1.45% | 100만 |
|---|
| 2025.12.01 | ₩59,804 | ₩59,804 | ₩57,898 | ₩58,186 | -2.71% | 81.6만 |
|---|
| 2025.11.28 | ₩59,751 | ₩59,924 | ₩58,707 | ₩59,804 | +0.09% | 23.7만 |
|---|
| 2025.11.26 | ₩58,761 | ₩60,192 | ₩58,600 | ₩59,496 | +1.25% | 107.1만 |
|---|
| 2025.11.25 | ₩56,835 | ₩59,122 | ₩56,708 | ₩58,761 | +3.39% | 123.1만 |
|---|
| 2025.11.24 | ₩54,950 | ₩56,367 | ₩54,348 | ₩56,233 | +2.34% | 97.3만 |
|---|
| 2025.11.21 | ₩53,652 | ₩55,498 | ₩52,275 | ₩55,043 | +2.59% | 62.6만 |
|---|
| 2025.11.20 | ₩55,311 | ₩56,574 | ₩53,786 | ₩53,853 | -2.64% | 78만 |
|---|
| 2025.11.19 | ₩54,321 | ₩54,910 | ₩53,866 | ₩54,361 | +0.07% | 55.9만 |
|---|
| 2025.11.18 | ₩54,294 | ₩55,244 | ₩53,853 | ₩54,308 | +0.02% | 86만 |
|---|
| 2025.11.17 | ₩54,508 | ₩55,605 | ₩53,900 | ₩54,308 | -0.37% | 95.2만 |
|---|
| 2025.11.14 | ₩53,305 | ₩55,097 | ₩53,305 | ₩54,508 | +2.26% | 106.1만 |
|---|
| 2025.11.13 | ₩52,436 | ₩53,866 | ₩52,208 | ₩53,545 | +2.12% | 96.7만 |
|---|
| 2025.11.12 | ₩53,425 | ₩54,161 | ₩52,596 | ₩53,064 | -0.68% | 64.4만 |
|---|
| 2025.11.11 | ₩51,125 | ₩53,479 | ₩50,443 | ₩53,385 | +4.42% | 48.5만 |
|---|
| 2025.11.10 | ₩51,406 | ₩52,188 | ₩50,697 | ₩51,366 | -0.08% | 43.2만 |
|---|
| 2025.11.07 | ₩51,192 | ₩51,359 | ₩49,788 | ₩51,152 | -0.08% | 47.5만 |
|---|
| 2025.11.06 | ₩51,660 | ₩52,698 | ₩50,389 | ₩51,219 | -0.85% | 58.7만 |
|---|
| 2025.11.05 | ₩51,941 | ₩52,442 | ₩50,637 | ₩51,700 | -0.46% | 109.7만 |
|---|
| 2025.11.04 | ₩53,144 | ₩54,094 | ₩50,316 | ₩52,275 | -1.64% | 143.6만 |
|---|
| 2025.11.03 | ₩55,632 | ₩55,765 | ₩53,666 | ₩54,990 | -1.15% | 111만 |
|---|
| 2025.10.31 | ₩56,514 | ₩57,129 | ₩55,431 | ₩56,060 | -0.80% | 76.6만 |
|---|
| 2025.10.30 | ₩55,966 | ₩57,444 | ₩55,966 | ₩57,063 | +1.96% | 72.6만 |
|---|
| 2025.10.29 | ₩56,501 | ₩57,190 | ₩55,418 | ₩56,568 | +0.12% | 74.9만 |
|---|
| 2025.10.28 | ₩55,872 | ₩57,156 | ₩55,371 | ₩56,875 | +1.80% | 70만 |
|---|
| 2025.10.27 | ₩54,548 | ₩57,945 | ₩54,548 | ₩56,019 | +2.70% | 97.6만 |
|---|
| 2025.10.24 | ₩55,538 | ₩55,752 | ₩54,455 | ₩54,508 | -1.85% | 85.9만 |
|---|
| 2025.10.23 | ₩56,568 | ₩57,250 | ₩55,070 | ₩55,097 | -2.60% | 104.4만 |
|---|
| 2025.10.22 | ₩57,330 | ₩57,878 | ₩55,979 | ₩56,407 | -1.61% | 64만 |
|---|
| 2025.10.21 | ₩58,066 | ₩58,627 | ₩56,715 | ₩57,557 | -0.88% | 71.4만 |
|---|
| 2025.10.20 | ₩56,247 | ₩59,149 | ₩55,832 | ₩58,092 | +3.28% | 81.1만 |
|---|
| 2025.10.17 | ₩55,765 | ₩57,424 | ₩54,950 | ₩55,672 | -0.17% | 83.2만 |
|---|
| 2025.10.16 | ₩56,167 | ₩57,116 | ₩55,739 | ₩56,394 | +0.40% | 80.5만 |
|---|
| 2025.10.15 | ₩54,375 | ₩56,414 | ₩54,375 | ₩56,033 | +3.05% | 51.2만 |
|---|
| 2025.10.14 | ₩53,251 | ₩54,722 | ₩52,703 | ₩54,254 | +1.88% | 43.2만 |
|---|
| 2025.10.13 | ₩53,425 | ₩54,829 | ₩52,616 | ₩53,479 | +0.10% | 85.6만 |
|---|
| 2025.10.10 | ₩55,418 | ₩55,712 | ₩52,890 | ₩53,011 | -4.34% | 94.1만 |
|---|