시장 데이터를 불러오는 중
전체 종목
젠코 과거 주가
Xencor, Inc. - Common Stock · XNCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xencor, Inc. - Common Stock · XNCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,758 | ₩34,032 | ₩32,655 | ₩33,026 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,208 | ₩32,933 | ₩30,251 | ₩32,852 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,329 | ₩32,973 | ₩31,726 | ₩32,530 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,542 | ₩34,904 | ₩32,034 | ₩32,664 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,295 | ₩34,877 | ₩33,295 | ₩34,367 | +3.22% | 127.6만 |
| 2026.10.02 | ₩34,005 | ₩34,193 | ₩32,363 | ₩33,308 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,946 | ₩33,891 | ₩32,684 | ₩33,214 | +0.81% | 109.5만 |
| 2026.09.30 | ₩34,005 | ₩35,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,455 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,622 | ₩34,842 | ₩32,993 | ₩33,523 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩32,048 | ₩34,475 | ₩31,833 | ₩34,327 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,316 | ₩32,570 | ₩31,250 | ₩31,913 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,396 | ₩33,110 | ₩31,766 | ₩32,021 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩34,086 | ₩34,367 | ₩32,168 | ₩32,530 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,630 | ₩34,461 | ₩33,335 | ₩33,737 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩34,139 | ₩34,139 | ₩33,040 | ₩33,563 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,785 | ₩33,553 | ₩32,353 | ₩33,147 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,517 | ₩33,341 | ₩32,155 | ₩32,973 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩32,007 | ₩32,329 | ₩31,699 | ₩31,793 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,745 | ₩32,745 | ₩31,323 | ₩31,846 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩33,134 | ₩33,455 | ₩32,798 | ₩32,892 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩33,147 | ₩33,308 | ₩32,128 | ₩32,731 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩33,026 | ₩33,026 | ₩31,994 | ₩32,530 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,683 | ₩35,105 | ₩33,321 | ₩33,442 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,984 | ₩35,514 | ₩33,426 | ₩33,965 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,930 | ₩35,882 | ₩34,059 | ₩35,681 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,446 | ₩36,513 | ₩34,937 | ₩35,695 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,813 | ₩38,859 | ₩34,917 | ₩36,070 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,459 | ₩37,652 | ₩35,815 | ₩37,425 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,863 | ₩37,056 | ₩34,716 | ₩36,560 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,846 | ₩38,846 | ₩34,602 | ₩34,944 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,753 | ₩38,806 | ₩37,277 | ₩38,725 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,503 | ₩39,195 | ₩38,135 | ₩38,135 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,886 | ₩41,045 | ₩38,886 | ₩39,288 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,277 | ₩39,449 | ₩36,392 | ₩38,879 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,607 | ₩37,760 | ₩36,298 | ₩37,277 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,218 | ₩37,143 | ₩35,561 | ₩36,204 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,904 | ₩36,995 | ₩34,253 | ₩36,902 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,586 | ₩34,233 | ₩30,559 | ₩34,072 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩31,129 | ₩31,471 | ₩30,723 | ₩31,002 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,720 | ₩31,444 | ₩30,170 | ₩31,297 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,323 | ₩31,377 | ₩30,210 | ₩30,827 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,674 | ₩31,297 | ₩29,359 | ₩31,082 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,165 | ₩29,795 | ₩28,668 | ₩29,634 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩28,045 | ₩29,245 | ₩27,462 | ₩28,937 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩27,113 | ₩28,227 | ₩26,717 | ₩27,904 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,446 | ₩29,446 | ₩25,571 | ₩26,818 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,831 | ₩27,260 | ₩26,349 | ₩26,603 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,402 | ₩27,167 | ₩26,134 | ₩26,711 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,912 | ₩27,140 | ₩25,598 | ₩26,013 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,829 | ₩28,923 | ₩26,510 | ₩27,100 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,382 | ₩29,178 | ₩26,362 | ₩28,816 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,724 | ₩26,979 | ₩25,745 | ₩26,188 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,603 | ₩26,999 | ₩25,531 | ₩26,778 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,123 | ₩27,623 | ₩26,094 | ₩26,630 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,188 | ₩26,684 | ₩25,397 | ₩26,067 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,718 | ₩26,852 | ₩25,256 | ₩26,188 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,602 | ₩27,676 | ₩25,206 | ₩26,161 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,276 | ₩28,508 | ₩25,236 | ₩27,421 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,627 | ₩27,167 | ₩23,627 | ₩25,222 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,684 | ₩23,700 | ₩19,577 | ₩23,426 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩20,046 | ₩20,060 | ₩19,282 | ₩20,046 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,939 | ₩20,154 | ₩19,416 | ₩20,087 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩20,060 | ₩20,435 | ₩19,577 | ₩20,046 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,824 | ₩20,824 | ₩19,671 | ₩20,060 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,240 | ₩21,307 | ₩20,261 | ₩21,253 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,991 | ₩22,768 | ₩21,159 | ₩21,609 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,744 | ₩22,138 | ₩20,596 | ₩22,071 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩20,006 | ₩21,159 | ₩19,745 | ₩21,012 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩20,073 | ₩20,382 | ₩19,591 | ₩19,966 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,636 | ₩21,079 | ₩19,698 | ₩20,114 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,361 | ₩21,588 | ₩20,596 | ₩20,623 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩21,039 | ₩22,534 | ₩20,730 | ₩21,588 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,516 | ₩20,945 | ₩19,872 | ₩20,918 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,872 | ₩20,878 | ₩19,564 | ₩20,181 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,966 | ₩20,529 | ₩19,347 | ₩19,765 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,148 | ₩20,046 | ₩19,148 | ₩19,376 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,639 | ₩19,443 | ₩18,639 | ₩18,880 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,284 | ₩19,054 | ₩17,284 | ₩18,786 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,512 | ₩17,861 | ₩16,748 | ₩16,949 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,413 | ₩17,780 | ₩16,413 | ₩17,137 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,426 | ₩16,567 | ₩15,957 | ₩16,359 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,506 | ₩16,889 | ₩16,077 | ₩16,372 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,547 | ₩16,801 | ₩16,118 | ₩16,533 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,823 | ₩16,453 | ₩15,501 | ₩16,211 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,849 | ₩16,413 | ₩15,514 | ₩15,863 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,568 | ₩16,144 | ₩15,514 | ₩15,943 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,957 | ₩16,044 | ₩15,018 | ₩15,300 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,198 | ₩16,198 | ₩15,487 | ₩15,782 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,876 | ₩16,252 | ₩15,434 | ₩16,104 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,152 | ₩15,340 | ₩15,058 | ₩15,313 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,568 | ₩15,648 | ₩14,850 | ₩15,031 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,863 | ₩16,077 | ₩15,434 | ₩15,823 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩16,051 | ₩16,386 | ₩15,754 | ₩15,930 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,689 | ₩16,118 | ₩15,286 | ₩16,051 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,514 | ₩16,279 | ₩15,454 | ₩15,715 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,286 | ₩15,756 | ₩15,125 | ₩15,595 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,139 | ₩15,581 | ₩15,018 | ₩15,166 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,884 | ₩15,367 | ₩14,763 | ₩15,112 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,066 | ₩15,253 | ₩14,066 | ₩15,179 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,736 | ₩14,736 | ₩13,912 | ₩13,959 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,790 | ₩15,286 | ₩14,562 | ₩14,830 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,635 | ₩15,635 | ₩14,710 | ₩15,045 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,520 | ₩16,560 | ₩15,782 | ₩15,930 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,574 | ₩16,721 | ₩16,091 | ₩16,600 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,217 | ₩17,432 | ₩16,627 | ₩16,681 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,445 | ₩18,089 | ₩17,096 | ₩17,150 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,386 | ₩17,640 | ₩16,091 | ₩17,244 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,949 | ₩17,713 | ₩16,225 | ₩16,506 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,338 | ₩17,727 | ₩17,056 | ₩17,445 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,089 | ₩18,531 | ₩16,775 | ₩17,231 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,177 | ₩18,049 | ₩17,164 | ₩17,914 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,943 | ₩17,338 | ₩15,836 | ₩17,016 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,689 | ₩16,144 | ₩15,554 | ₩15,997 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,930 | ₩16,052 | ₩15,380 | ₩15,581 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,499 | ₩17,901 | ₩15,943 | ₩16,292 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,244 | ₩18,183 | ₩17,244 | ₩17,566 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,667 | ₩17,754 | ₩16,372 | ₩17,405 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,217 | ₩17,499 | ₩16,533 | ₩16,694 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩17,016 | ₩17,445 | ₩16,775 | ₩17,231 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,137 | ₩17,137 | ₩16,708 | ₩16,909 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,579 | ₩17,968 | ₩17,137 | ₩17,164 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,150 | ₩17,646 | ₩17,083 | ₩17,512 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,815 | ₩16,909 | ₩16,091 | ₩16,694 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,962 | ₩17,190 | ₩16,426 | ₩16,775 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,185 | ₩16,962 | ₩16,144 | ₩16,775 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,801 | ₩17,834 | ₩16,144 | ₩16,185 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,909 | ₩16,909 | ₩16,332 | ₩16,654 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,292 | ₩16,875 | ₩16,158 | ₩16,801 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,391 | ₩17,700 | ₩16,077 | ₩16,426 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,895 | ₩16,895 | ₩16,064 | ₩16,506 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,150 | ₩17,566 | ₩16,594 | ₩16,681 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,372 | ₩17,197 | ₩16,359 | ₩17,177 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,560 | ₩17,070 | ₩16,319 | ₩16,801 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,434 | ₩16,681 | ₩14,978 | ₩16,171 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,367 | ₩15,568 | ₩14,696 | ₩15,219 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,319 | ₩16,627 | ₩15,112 | ₩15,313 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,104 | ₩17,190 | ₩16,104 | ₩16,506 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,225 | ₩17,150 | ₩16,037 | ₩16,627 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,239 | ₩16,104 | ₩14,804 | ₩15,943 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,372 | ₩16,761 | ₩16,064 | ₩16,158 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,319 | ₩16,647 | ₩15,809 | ₩16,265 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,353 | ₩16,493 | ₩15,206 | ₩16,252 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,756 | ₩15,756 | ₩15,246 | ₩15,541 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,158 | ₩16,426 | ₩15,655 | ₩15,742 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,756 | ₩16,761 | ₩15,756 | ₩16,131 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,715 | ₩16,198 | ₩15,353 | ₩16,091 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,715 | ₩15,742 | ₩15,052 | ₩15,568 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,849 | ₩16,265 | ₩15,494 | ₩16,144 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩16,024 | ₩16,574 | ₩15,581 | ₩16,064 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,085 | ₩16,091 | ₩15,072 | ₩15,916 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,549 | ₩15,179 | ₩14,240 | ₩15,179 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,890 | ₩16,061 | ₩14,602 | ₩14,964 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,426 | ₩17,164 | ₩15,890 | ₩17,083 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,984 | ₩16,413 | ₩15,394 | ₩16,118 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,587 | ₩17,831 | ₩15,890 | ₩16,493 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,089 | ₩18,196 | ₩16,989 | ₩17,123 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,667 | ₩19,497 | ₩16,171 | ₩18,169 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,225 | ₩16,560 | ₩15,863 | ₩16,064 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,876 | ₩16,346 | ₩15,541 | ₩15,836 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,273 | ₩15,803 | ₩15,058 | ₩15,514 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,823 | ₩15,836 | ₩14,938 | ₩15,300 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,072 | ₩15,957 | ₩14,911 | ₩15,742 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,353 | ₩15,689 | ₩15,002 | ₩15,206 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,474 | ₩15,729 | ₩14,978 | ₩15,474 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,769 | ₩16,024 | ₩15,233 | ₩15,541 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,439 | ₩16,828 | ₩15,085 | ₩15,581 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,574 | ₩16,882 | ₩15,756 | ₩16,386 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩16,064 | ₩17,070 | ₩16,024 | ₩16,587 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,514 | ₩16,171 | ₩15,152 | ₩15,997 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,938 | ₩15,621 | ₩14,763 | ₩15,568 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,233 | ₩15,916 | ₩14,428 | ₩14,509 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,158 | ₩16,265 | ₩15,253 | ₩15,461 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,238 | ₩16,674 | ₩15,769 | ₩16,077 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,091 | ₩16,654 | ₩15,890 | ₩16,238 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,828 | ₩17,056 | ₩15,849 | ₩16,211 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,533 | ₩17,157 | ₩16,533 | ₩16,600 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,727 | ₩17,947 | ₩16,466 | ₩16,560 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,459 | ₩18,276 | ₩17,338 | ₩17,660 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,922 | ₩17,539 | ₩16,761 | ₩17,459 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,472 | ₩17,727 | ₩16,775 | ₩17,137 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,351 | ₩18,431 | ₩17,338 | ₩17,579 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,922 | ₩17,566 | ₩16,909 | ₩17,432 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,761 | ₩17,137 | ₩16,641 | ₩16,949 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,142 | ₩18,303 | ₩17,103 | ₩17,150 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,336 | ₩19,644 | ₩17,686 | ₩17,713 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,571 | ₩19,644 | ₩18,384 | ₩19,376 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩19,054 | ₩19,101 | ₩18,464 | ₩18,692 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,625 | ₩19,275 | ₩18,504 | ₩19,001 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩19,068 | ₩19,443 | ₩18,518 | ₩18,625 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,296 | ₩19,658 | ₩18,692 | ₩19,027 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,880 | ₩20,650 | ₩18,757 | ₩20,046 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,960 | ₩19,416 | ₩18,464 | ₩18,853 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,100 | ₩20,234 | ₩18,546 | ₩19,135 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,529 | ₩20,590 | ₩19,725 | ₩20,006 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,154 | ₩20,677 | ₩19,912 | ₩20,529 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,261 | ₩20,388 | ₩19,979 | ₩20,154 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,221 | ₩20,663 | ₩20,020 | ₩20,341 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,717 | ₩20,717 | ₩20,181 | ₩20,408 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,395 | ₩20,784 | ₩20,073 | ₩20,717 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,106 | ₩21,508 | ₩20,408 | ₩20,744 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,771 | ₩21,682 | ₩20,516 | ₩21,414 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩21,052 | ₩21,609 | ₩20,797 | ₩20,851 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,226 | ₩21,870 | ₩20,824 | ₩21,039 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,125 | ₩22,648 | ₩20,945 | ₩21,186 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,246 | ₩22,688 | ₩22,058 | ₩22,192 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,406 | ₩23,037 | ₩22,058 | ₩22,514 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,822 | ₩22,983 | ₩22,038 | ₩22,152 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,782 | ₩23,627 | ₩22,715 | ₩22,876 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,527 | ₩23,238 | ₩22,232 | ₩23,010 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,573 | ₩24,109 | ₩22,393 | ₩22,541 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,801 | ₩24,538 | ₩23,385 | ₩23,707 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,673 | ₩25,061 | ₩23,164 | ₩23,198 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,466 | ₩25,048 | ₩22,822 | ₩24,324 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,495 | ₩23,238 | ₩21,495 | ₩23,211 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,205 | ₩22,406 | ₩21,039 | ₩21,441 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,795 | ₩22,802 | ₩21,997 | ₩22,138 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,506 | ₩23,908 | ₩23,070 | ₩23,224 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,278 | ₩23,868 | ₩22,983 | ₩23,305 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,715 | ₩23,533 | ₩22,500 | ₩23,144 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,656 | ₩22,886 | ₩21,468 | ₩22,447 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,931 | ₩21,743 | ₩20,623 | ₩21,280 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,441 | ₩22,299 | ₩20,677 | ₩20,885 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,481 | ₩21,776 | ₩20,998 | ₩21,146 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,945 | ₩22,192 | ₩20,636 | ₩21,481 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,979 | ₩21,454 | ₩19,738 | ₩20,945 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,545 | ₩20,234 | ₩18,411 | ₩20,020 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩19,027 | ₩19,336 | ₩18,464 | ₩18,759 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,819 | ₩20,502 | ₩19,255 | ₩19,296 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,799 | ₩20,140 | ₩18,437 | ₩19,939 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,229 | ₩19,229 | ₩18,196 | ₩18,424 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,437 | ₩18,692 | ₩17,593 | ₩18,639 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,309 | ₩20,328 | ₩18,545 | ₩18,773 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,370 | ₩19,309 | ₩17,955 | ₩19,269 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,169 | ₩19,389 | ₩17,834 | ₩18,370 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,430 | ₩19,792 | ₩18,008 | ₩18,692 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,947 | ₩19,912 | ₩18,504 | ₩19,725 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,363 | ₩19,953 | ₩18,853 | ₩18,947 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,435 | ₩20,784 | ₩19,403 | ₩19,671 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,907 | ₩19,659 | ₩18,779 | ₩19,108 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,397 | ₩19,886 | ₩18,102 | ₩19,135 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,721 | ₩19,041 | ₩16,493 | ₩17,713 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,767 | ₩17,821 | ₩16,312 | ₩16,547 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,456 | ₩19,564 | ₩17,794 | ₩17,821 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,207 | ₩20,569 | ₩19,141 | ₩19,456 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩20,033 | ₩21,032 | ₩19,577 | ₩20,207 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,912 | ₩20,207 | ₩19,403 | ₩19,805 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,309 | ₩20,610 | ₩19,275 | ₩20,046 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,869 | ₩19,108 | ₩16,721 | ₩18,907 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,706 | ₩18,746 | ₩14,978 | ₩16,667 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,606 | ₩18,759 | ₩17,459 | ₩18,719 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,593 | ₩17,593 | ₩16,654 | ₩17,472 | -0.69% | 70만 |
|---|