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 | ₩32,612 | ₩33,881 | ₩32,510 | ₩32,879 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,065 | ₩32,786 | ₩30,116 | ₩32,706 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,185 | ₩32,826 | ₩31,584 | ₩32,385 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,388 | ₩34,748 | ₩31,891 | ₩32,519 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,146 | ₩34,722 | ₩33,146 | ₩34,214 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,854 | ₩34,041 | ₩32,219 | ₩33,160 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,799 | ₩33,740 | ₩32,539 | ₩33,066 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,854 | ₩35,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,307 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,468 | ₩34,687 | ₩32,846 | ₩33,373 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,905 | ₩34,321 | ₩31,691 | ₩34,174 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,172 | ₩32,425 | ₩31,111 | ₩31,771 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,252 | ₩32,962 | ₩31,624 | ₩31,878 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,934 | ₩34,214 | ₩32,025 | ₩32,385 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,480 | ₩34,308 | ₩33,186 | ₩33,587 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,987 | ₩33,987 | ₩32,893 | ₩33,413 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,639 | ₩33,404 | ₩32,209 | ₩32,999 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,372 | ₩33,193 | ₩32,012 | ₩32,826 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,865 | ₩32,185 | ₩31,558 | ₩31,651 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,599 | ₩32,599 | ₩31,184 | ₩31,705 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,986 | ₩33,307 | ₩32,652 | ₩32,746 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩32,999 | ₩33,160 | ₩31,985 | ₩32,586 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,879 | ₩32,879 | ₩31,851 | ₩32,385 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,533 | ₩34,948 | ₩33,173 | ₩33,293 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,828 | ₩35,356 | ₩33,277 | ₩33,814 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,775 | ₩35,723 | ₩33,907 | ₩35,522 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,283 | ₩36,350 | ₩34,782 | ₩35,536 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,645 | ₩38,686 | ₩34,762 | ₩35,910 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,297 | ₩37,485 | ₩35,656 | ₩37,258 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,708 | ₩36,891 | ₩34,561 | ₩36,397 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,673 | ₩38,673 | ₩34,448 | ₩34,788 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,585 | ₩38,633 | ₩37,111 | ₩38,553 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,331 | ₩39,020 | ₩37,965 | ₩37,965 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,713 | ₩40,862 | ₩38,713 | ₩39,113 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,111 | ₩39,274 | ₩36,230 | ₩38,706 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,444 | ₩37,592 | ₩36,137 | ₩37,111 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,056 | ₩36,978 | ₩35,402 | ₩36,043 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,748 | ₩36,831 | ₩34,101 | ₩36,737 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,450 | ₩34,081 | ₩30,423 | ₩33,921 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,990 | ₩31,331 | ₩30,586 | ₩30,864 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,583 | ₩31,304 | ₩30,036 | ₩31,157 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,184 | ₩31,237 | ₩30,076 | ₩30,690 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,542 | ₩31,157 | ₩29,228 | ₩30,944 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,035 | ₩29,662 | ₩28,541 | ₩29,502 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,920 | ₩29,115 | ₩27,339 | ₩28,808 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,992 | ₩28,102 | ₩26,598 | ₩27,780 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,315 | ₩29,315 | ₩25,457 | ₩26,699 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,712 | ₩27,139 | ₩26,231 | ₩26,485 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,285 | ₩27,046 | ₩26,018 | ₩26,592 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,792 | ₩27,019 | ₩25,484 | ₩25,898 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,701 | ₩28,794 | ₩26,392 | ₩26,979 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,265 | ₩29,048 | ₩26,245 | ₩28,688 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,605 | ₩26,859 | ₩25,631 | ₩26,071 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,485 | ₩26,879 | ₩25,417 | ₩26,659 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,007 | ₩27,500 | ₩25,978 | ₩26,512 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,071 | ₩26,565 | ₩25,284 | ₩25,951 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,604 | ₩26,732 | ₩25,143 | ₩26,071 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,480 | ₩27,553 | ₩25,094 | ₩26,044 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,163 | ₩28,381 | ₩25,123 | ₩27,299 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,521 | ₩27,046 | ₩23,521 | ₩25,110 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,597 | ₩23,595 | ₩19,490 | ₩23,321 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,957 | ₩19,971 | ₩19,196 | ₩19,957 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,850 | ₩20,064 | ₩19,330 | ₩19,997 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,971 | ₩20,344 | ₩19,490 | ₩19,957 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,731 | ₩20,731 | ₩19,583 | ₩19,971 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,145 | ₩21,212 | ₩20,171 | ₩21,159 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,893 | ₩22,667 | ₩21,065 | ₩21,512 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,651 | ₩22,040 | ₩20,505 | ₩21,973 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,917 | ₩21,065 | ₩19,657 | ₩20,918 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,984 | ₩20,291 | ₩19,503 | ₩19,877 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,545 | ₩20,985 | ₩19,610 | ₩20,024 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,265 | ₩21,492 | ₩20,505 | ₩20,531 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,945 | ₩22,433 | ₩20,638 | ₩21,492 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,424 | ₩20,852 | ₩19,784 | ₩20,825 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,784 | ₩20,785 | ₩19,477 | ₩20,091 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,877 | ₩20,438 | ₩19,260 | ₩19,677 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,063 | ₩19,957 | ₩19,063 | ₩19,290 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,556 | ₩19,356 | ₩18,556 | ₩18,796 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,207 | ₩18,969 | ₩17,207 | ₩18,702 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,434 | ₩17,781 | ₩16,673 | ₩16,874 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,340 | ₩17,701 | ₩16,340 | ₩17,060 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,353 | ₩16,493 | ₩15,886 | ₩16,286 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,433 | ₩16,813 | ₩16,006 | ₩16,299 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,473 | ₩16,727 | ₩16,046 | ₩16,460 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,752 | ₩16,380 | ₩15,432 | ₩16,139 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,779 | ₩16,340 | ₩15,445 | ₩15,792 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,499 | ₩16,073 | ₩15,445 | ₩15,872 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,886 | ₩15,972 | ₩14,951 | ₩15,232 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,126 | ₩16,126 | ₩15,418 | ₩15,712 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,806 | ₩16,179 | ₩15,365 | ₩16,033 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,085 | ₩15,272 | ₩14,991 | ₩15,245 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,499 | ₩15,579 | ₩14,784 | ₩14,965 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,792 | ₩16,006 | ₩15,365 | ₩15,752 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,979 | ₩16,313 | ₩15,684 | ₩15,859 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,619 | ₩16,046 | ₩15,218 | ₩15,979 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,445 | ₩16,206 | ₩15,385 | ₩15,645 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,218 | ₩15,685 | ₩15,058 | ₩15,525 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,071 | ₩15,512 | ₩14,951 | ₩15,098 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,818 | ₩15,298 | ₩14,698 | ₩15,045 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,003 | ₩15,185 | ₩14,003 | ₩15,111 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,671 | ₩14,671 | ₩13,850 | ₩13,897 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,724 | ₩15,218 | ₩14,497 | ₩14,764 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,565 | ₩15,565 | ₩14,644 | ₩14,978 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,446 | ₩16,486 | ₩15,712 | ₩15,859 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,500 | ₩16,647 | ₩16,019 | ₩16,526 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,141 | ₩17,354 | ₩16,553 | ₩16,607 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,367 | ₩18,008 | ₩17,020 | ₩17,074 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,313 | ₩17,561 | ₩16,019 | ₩17,167 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,874 | ₩17,634 | ₩16,153 | ₩16,433 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,261 | ₩17,648 | ₩16,980 | ₩17,367 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,008 | ₩18,449 | ₩16,700 | ₩17,154 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,100 | ₩17,968 | ₩17,087 | ₩17,835 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,872 | ₩17,261 | ₩15,766 | ₩16,940 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,619 | ₩16,073 | ₩15,485 | ₩15,926 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,859 | ₩15,980 | ₩15,312 | ₩15,512 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,421 | ₩17,821 | ₩15,872 | ₩16,219 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,167 | ₩18,102 | ₩17,167 | ₩17,488 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,593 | ₩17,674 | ₩16,299 | ₩17,327 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,141 | ₩17,421 | ₩16,460 | ₩16,620 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,940 | ₩17,367 | ₩16,700 | ₩17,154 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,060 | ₩17,060 | ₩16,633 | ₩16,833 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,501 | ₩17,888 | ₩17,060 | ₩17,087 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,074 | ₩17,568 | ₩17,007 | ₩17,434 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,740 | ₩16,833 | ₩16,019 | ₩16,620 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,887 | ₩17,114 | ₩16,353 | ₩16,700 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,113 | ₩16,887 | ₩16,073 | ₩16,700 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,727 | ₩17,755 | ₩16,073 | ₩16,113 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,833 | ₩16,833 | ₩16,259 | ₩16,580 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,219 | ₩16,800 | ₩16,086 | ₩16,727 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,314 | ₩17,621 | ₩16,006 | ₩16,353 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,820 | ₩16,820 | ₩15,992 | ₩16,433 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,074 | ₩17,488 | ₩16,520 | ₩16,607 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,299 | ₩17,120 | ₩16,286 | ₩17,100 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,486 | ₩16,994 | ₩16,246 | ₩16,727 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,365 | ₩16,607 | ₩14,911 | ₩16,099 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,298 | ₩15,499 | ₩14,631 | ₩15,151 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,246 | ₩16,553 | ₩15,045 | ₩15,245 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,033 | ₩17,114 | ₩16,033 | ₩16,433 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,153 | ₩17,074 | ₩15,966 | ₩16,553 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,171 | ₩16,033 | ₩14,738 | ₩15,872 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,299 | ₩16,687 | ₩15,992 | ₩16,086 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,246 | ₩16,573 | ₩15,739 | ₩16,193 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,285 | ₩16,420 | ₩15,138 | ₩16,179 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,685 | ₩15,685 | ₩15,178 | ₩15,472 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,086 | ₩16,353 | ₩15,585 | ₩15,672 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,685 | ₩16,687 | ₩15,685 | ₩16,059 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,645 | ₩16,126 | ₩15,285 | ₩16,019 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,645 | ₩15,672 | ₩14,985 | ₩15,499 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,779 | ₩16,193 | ₩15,425 | ₩16,073 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,952 | ₩16,500 | ₩15,512 | ₩15,992 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,018 | ₩16,019 | ₩15,005 | ₩15,846 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,484 | ₩15,111 | ₩14,177 | ₩15,111 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,819 | ₩15,990 | ₩14,537 | ₩14,898 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,353 | ₩17,087 | ₩15,819 | ₩17,007 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,912 | ₩16,340 | ₩15,325 | ₩16,046 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,513 | ₩17,752 | ₩15,819 | ₩16,420 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,008 | ₩18,115 | ₩16,914 | ₩17,047 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,593 | ₩19,410 | ₩16,099 | ₩18,088 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,153 | ₩16,486 | ₩15,792 | ₩15,992 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,806 | ₩16,273 | ₩15,472 | ₩15,766 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,205 | ₩15,732 | ₩14,991 | ₩15,445 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,752 | ₩15,766 | ₩14,871 | ₩15,232 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,005 | ₩15,886 | ₩14,844 | ₩15,672 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,285 | ₩15,619 | ₩14,935 | ₩15,138 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,405 | ₩15,659 | ₩14,911 | ₩15,405 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,699 | ₩15,952 | ₩15,165 | ₩15,472 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,366 | ₩16,753 | ₩15,018 | ₩15,512 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,500 | ₩16,807 | ₩15,685 | ₩16,313 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,992 | ₩16,994 | ₩15,952 | ₩16,513 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,445 | ₩16,099 | ₩15,085 | ₩15,926 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,871 | ₩15,552 | ₩14,698 | ₩15,499 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,165 | ₩15,846 | ₩14,364 | ₩14,444 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,086 | ₩16,193 | ₩15,185 | ₩15,392 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,166 | ₩16,600 | ₩15,699 | ₩16,006 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,019 | ₩16,580 | ₩15,819 | ₩16,166 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,753 | ₩16,980 | ₩15,779 | ₩16,139 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,460 | ₩17,080 | ₩16,460 | ₩16,526 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,648 | ₩17,867 | ₩16,393 | ₩16,486 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,381 | ₩18,195 | ₩17,261 | ₩17,581 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,847 | ₩17,461 | ₩16,687 | ₩17,381 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,394 | ₩17,648 | ₩16,700 | ₩17,060 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,274 | ₩18,349 | ₩17,261 | ₩17,501 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,847 | ₩17,488 | ₩16,833 | ₩17,354 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,687 | ₩17,060 | ₩16,566 | ₩16,874 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,062 | ₩18,222 | ₩17,027 | ₩17,074 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,250 | ₩19,557 | ₩17,608 | ₩17,634 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,489 | ₩19,557 | ₩18,302 | ₩19,290 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,969 | ₩19,016 | ₩18,382 | ₩18,609 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,542 | ₩19,190 | ₩18,422 | ₩18,916 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,983 | ₩19,356 | ₩18,435 | ₩18,542 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,210 | ₩19,570 | ₩18,609 | ₩18,943 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,796 | ₩20,558 | ₩18,673 | ₩19,957 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,876 | ₩19,330 | ₩18,382 | ₩18,769 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,011 | ₩20,144 | ₩18,463 | ₩19,049 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,438 | ₩20,498 | ₩19,637 | ₩19,917 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,064 | ₩20,585 | ₩19,824 | ₩20,438 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,171 | ₩20,298 | ₩19,890 | ₩20,064 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,131 | ₩20,571 | ₩19,931 | ₩20,251 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,625 | ₩20,625 | ₩20,091 | ₩20,318 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,304 | ₩20,691 | ₩19,984 | ₩20,625 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,012 | ₩21,412 | ₩20,318 | ₩20,651 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,678 | ₩21,586 | ₩20,424 | ₩21,319 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,958 | ₩21,512 | ₩20,705 | ₩20,758 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,132 | ₩21,773 | ₩20,731 | ₩20,945 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,026 | ₩22,547 | ₩20,852 | ₩21,092 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,146 | ₩22,587 | ₩21,960 | ₩22,093 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,307 | ₩22,934 | ₩21,960 | ₩22,413 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,721 | ₩22,881 | ₩21,940 | ₩22,053 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,680 | ₩23,521 | ₩22,614 | ₩22,774 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,427 | ₩23,134 | ₩22,133 | ₩22,907 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,468 | ₩24,002 | ₩22,293 | ₩22,440 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,695 | ₩24,429 | ₩23,281 | ₩23,602 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,563 | ₩24,950 | ₩23,061 | ₩23,094 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,361 | ₩24,936 | ₩22,721 | ₩24,216 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,399 | ₩23,134 | ₩21,399 | ₩23,108 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,106 | ₩22,307 | ₩20,945 | ₩21,346 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,694 | ₩22,700 | ₩21,900 | ₩22,040 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,401 | ₩23,802 | ₩22,967 | ₩23,121 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,174 | ₩23,762 | ₩22,881 | ₩23,201 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,614 | ₩23,428 | ₩22,400 | ₩23,041 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,559 | ₩22,785 | ₩21,372 | ₩22,347 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,838 | ₩21,646 | ₩20,531 | ₩21,185 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,346 | ₩22,200 | ₩20,585 | ₩20,792 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,386 | ₩21,679 | ₩20,905 | ₩21,052 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,852 | ₩22,093 | ₩20,545 | ₩21,386 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,890 | ₩21,359 | ₩19,650 | ₩20,852 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,462 | ₩20,144 | ₩18,329 | ₩19,931 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,943 | ₩19,250 | ₩18,382 | ₩18,676 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,730 | ₩20,411 | ₩19,170 | ₩19,210 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,716 | ₩20,051 | ₩18,355 | ₩19,850 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,143 | ₩19,143 | ₩18,115 | ₩18,342 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,355 | ₩18,609 | ₩17,514 | ₩18,556 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,223 | ₩20,238 | ₩18,462 | ₩18,689 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,289 | ₩19,223 | ₩17,875 | ₩19,183 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,088 | ₩19,303 | ₩17,755 | ₩18,289 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,343 | ₩19,704 | ₩17,928 | ₩18,609 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,863 | ₩19,824 | ₩18,422 | ₩19,637 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,276 | ₩19,864 | ₩18,769 | ₩18,863 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,344 | ₩20,691 | ₩19,316 | ₩19,583 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,823 | ₩19,571 | ₩18,696 | ₩19,023 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,315 | ₩19,797 | ₩18,022 | ₩19,049 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,647 | ₩18,956 | ₩16,420 | ₩17,634 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,688 | ₩17,741 | ₩16,239 | ₩16,473 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,370 | ₩19,477 | ₩17,715 | ₩17,741 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,117 | ₩20,478 | ₩19,056 | ₩19,370 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,944 | ₩20,938 | ₩19,490 | ₩20,117 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,824 | ₩20,117 | ₩19,316 | ₩19,717 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,223 | ₩20,518 | ₩19,190 | ₩19,957 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,793 | ₩19,023 | ₩16,647 | ₩18,823 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,622 | ₩18,662 | ₩14,911 | ₩16,593 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,528 | ₩18,676 | ₩17,381 | ₩18,636 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,514 | ₩17,514 | ₩16,580 | ₩17,394 | -0.69% | 70만 |
|---|