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 | ₩32,614 | ₩33,882 | ₩32,511 | ₩32,881 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,066 | ₩32,787 | ₩30,117 | ₩32,707 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,186 | ₩32,827 | ₩31,586 | ₩32,387 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,389 | ₩34,750 | ₩31,893 | ₩32,520 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,148 | ₩34,723 | ₩33,148 | ₩34,216 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,855 | ₩34,042 | ₩32,220 | ₩33,161 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,800 | ₩33,742 | ₩32,540 | ₩33,067 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,855 | ₩35,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,308 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,469 | ₩34,688 | ₩32,847 | ₩33,375 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,906 | ₩34,322 | ₩31,692 | ₩34,175 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,173 | ₩32,427 | ₩31,112 | ₩31,773 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,963 | ₩31,626 | ₩31,879 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,935 | ₩34,216 | ₩32,026 | ₩32,387 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,481 | ₩34,309 | ₩33,188 | ₩33,588 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,989 | ₩33,989 | ₩32,894 | ₩33,415 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,640 | ₩33,405 | ₩32,210 | ₩33,001 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,373 | ₩33,194 | ₩32,013 | ₩32,827 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,866 | ₩32,186 | ₩31,559 | ₩31,652 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,600 | ₩32,600 | ₩31,185 | ₩31,706 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,987 | ₩33,308 | ₩32,654 | ₩32,747 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩33,001 | ₩33,161 | ₩31,986 | ₩32,587 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,881 | ₩32,881 | ₩31,853 | ₩32,387 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,535 | ₩34,950 | ₩33,174 | ₩33,294 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,830 | ₩35,357 | ₩33,278 | ₩33,815 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,776 | ₩35,724 | ₩33,908 | ₩35,524 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,285 | ₩36,352 | ₩34,783 | ₩35,537 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,646 | ₩38,688 | ₩34,763 | ₩35,911 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,298 | ₩37,486 | ₩35,657 | ₩37,259 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,709 | ₩36,892 | ₩34,563 | ₩36,398 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,674 | ₩38,674 | ₩34,449 | ₩34,790 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,586 | ₩38,634 | ₩37,112 | ₩38,554 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,333 | ₩39,021 | ₩37,967 | ₩37,967 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,714 | ₩40,864 | ₩38,714 | ₩39,115 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,112 | ₩39,275 | ₩36,231 | ₩38,708 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,445 | ₩37,593 | ₩36,138 | ₩37,112 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,058 | ₩36,979 | ₩35,404 | ₩36,044 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,750 | ₩36,832 | ₩34,102 | ₩36,739 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,451 | ₩34,082 | ₩30,424 | ₩33,922 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,992 | ₩31,332 | ₩30,587 | ₩30,865 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,584 | ₩31,305 | ₩30,037 | ₩31,158 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,185 | ₩31,239 | ₩30,077 | ₩30,691 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,543 | ₩31,158 | ₩29,229 | ₩30,945 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,036 | ₩29,663 | ₩28,542 | ₩29,503 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,921 | ₩29,116 | ₩27,340 | ₩28,809 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,993 | ₩28,103 | ₩26,599 | ₩27,781 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,316 | ₩29,316 | ₩25,458 | ₩26,700 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,713 | ₩27,140 | ₩26,232 | ₩26,486 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,286 | ₩27,047 | ₩26,019 | ₩26,593 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,793 | ₩27,020 | ₩25,485 | ₩25,899 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,702 | ₩28,796 | ₩26,393 | ₩26,980 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,266 | ₩29,049 | ₩26,246 | ₩28,689 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,606 | ₩26,860 | ₩25,632 | ₩26,072 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,486 | ₩26,880 | ₩25,418 | ₩26,660 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,008 | ₩27,501 | ₩25,979 | ₩26,513 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,072 | ₩26,566 | ₩25,285 | ₩25,952 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,605 | ₩26,733 | ₩25,144 | ₩26,072 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,481 | ₩27,554 | ₩25,095 | ₩26,045 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,164 | ₩28,382 | ₩25,124 | ₩27,300 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,522 | ₩27,047 | ₩23,522 | ₩25,111 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,598 | ₩23,596 | ₩19,491 | ₩23,322 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,958 | ₩19,971 | ₩19,197 | ₩19,958 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,851 | ₩20,065 | ₩19,331 | ₩19,998 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,971 | ₩20,345 | ₩19,491 | ₩19,958 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,732 | ₩20,732 | ₩19,584 | ₩19,971 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,146 | ₩21,213 | ₩20,172 | ₩21,159 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,894 | ₩22,668 | ₩21,066 | ₩21,513 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,652 | ₩22,041 | ₩20,505 | ₩21,974 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,918 | ₩21,066 | ₩19,658 | ₩20,919 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,985 | ₩20,292 | ₩19,504 | ₩19,878 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,545 | ₩20,986 | ₩19,611 | ₩20,025 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,266 | ₩21,493 | ₩20,505 | ₩20,532 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,946 | ₩22,434 | ₩20,639 | ₩21,493 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,425 | ₩20,852 | ₩19,784 | ₩20,826 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,784 | ₩20,786 | ₩19,477 | ₩20,091 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,878 | ₩20,439 | ₩19,261 | ₩19,678 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,064 | ₩19,958 | ₩19,064 | ₩19,290 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,556 | ₩19,357 | ₩18,556 | ₩18,797 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,208 | ₩18,970 | ₩17,208 | ₩18,703 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,435 | ₩17,782 | ₩16,674 | ₩16,874 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,340 | ₩17,702 | ₩16,340 | ₩17,061 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,354 | ₩16,494 | ₩15,886 | ₩16,287 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,434 | ₩16,814 | ₩16,006 | ₩16,300 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,474 | ₩16,727 | ₩16,046 | ₩16,460 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,753 | ₩16,380 | ₩15,432 | ₩16,140 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,779 | ₩16,340 | ₩15,446 | ₩15,793 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,499 | ₩16,073 | ₩15,446 | ₩15,873 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,886 | ₩15,973 | ₩14,952 | ₩15,232 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,127 | ₩16,127 | ₩15,419 | ₩15,713 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,806 | ₩16,180 | ₩15,366 | ₩16,033 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,085 | ₩15,272 | ₩14,992 | ₩15,245 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,499 | ₩15,579 | ₩14,785 | ₩14,965 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,793 | ₩16,006 | ₩15,366 | ₩15,753 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,980 | ₩16,313 | ₩15,685 | ₩15,860 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,619 | ₩16,046 | ₩15,219 | ₩15,980 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,446 | ₩16,207 | ₩15,386 | ₩15,646 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,219 | ₩15,686 | ₩15,059 | ₩15,526 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,072 | ₩15,512 | ₩14,952 | ₩15,099 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,818 | ₩15,299 | ₩14,698 | ₩15,045 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,004 | ₩15,185 | ₩14,004 | ₩15,112 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,671 | ₩14,671 | ₩13,850 | ₩13,897 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,725 | ₩15,219 | ₩14,498 | ₩14,765 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,566 | ₩15,566 | ₩14,645 | ₩14,978 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,447 | ₩16,487 | ₩15,713 | ₩15,860 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,500 | ₩16,647 | ₩16,020 | ₩16,527 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,141 | ₩17,355 | ₩16,554 | ₩16,607 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,368 | ₩18,009 | ₩17,021 | ₩17,074 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,313 | ₩17,562 | ₩16,020 | ₩17,168 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,874 | ₩17,635 | ₩16,153 | ₩16,434 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,261 | ₩17,648 | ₩16,981 | ₩17,368 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,009 | ₩18,449 | ₩16,701 | ₩17,154 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,101 | ₩17,969 | ₩17,088 | ₩17,835 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,873 | ₩17,261 | ₩15,766 | ₩16,941 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,619 | ₩16,073 | ₩15,486 | ₩15,926 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,860 | ₩15,981 | ₩15,312 | ₩15,512 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,421 | ₩17,822 | ₩15,873 | ₩16,220 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,168 | ₩18,102 | ₩17,168 | ₩17,488 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,594 | ₩17,675 | ₩16,300 | ₩17,328 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,141 | ₩17,421 | ₩16,460 | ₩16,621 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,941 | ₩17,368 | ₩16,701 | ₩17,154 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,061 | ₩17,061 | ₩16,634 | ₩16,834 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,502 | ₩17,889 | ₩17,061 | ₩17,088 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,074 | ₩17,568 | ₩17,008 | ₩17,435 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,741 | ₩16,834 | ₩16,020 | ₩16,621 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,887 | ₩17,114 | ₩16,354 | ₩16,701 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,113 | ₩16,887 | ₩16,073 | ₩16,701 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,727 | ₩17,755 | ₩16,073 | ₩16,113 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,834 | ₩16,834 | ₩16,260 | ₩16,580 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,220 | ₩16,801 | ₩16,087 | ₩16,727 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,315 | ₩17,622 | ₩16,006 | ₩16,354 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,821 | ₩16,821 | ₩15,993 | ₩16,434 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,074 | ₩17,488 | ₩16,520 | ₩16,607 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,300 | ₩17,121 | ₩16,287 | ₩17,101 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,487 | ₩16,994 | ₩16,247 | ₩16,727 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,366 | ₩16,607 | ₩14,912 | ₩16,100 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,299 | ₩15,499 | ₩14,631 | ₩15,152 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,247 | ₩16,554 | ₩15,045 | ₩15,245 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,033 | ₩17,114 | ₩16,033 | ₩16,434 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,153 | ₩17,074 | ₩15,966 | ₩16,554 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,172 | ₩16,033 | ₩14,738 | ₩15,873 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,300 | ₩16,687 | ₩15,993 | ₩16,087 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,247 | ₩16,574 | ₩15,739 | ₩16,193 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,286 | ₩16,420 | ₩15,139 | ₩16,180 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,686 | ₩15,686 | ₩15,179 | ₩15,472 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,087 | ₩16,354 | ₩15,586 | ₩15,673 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,686 | ₩16,687 | ₩15,686 | ₩16,060 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,646 | ₩16,127 | ₩15,286 | ₩16,020 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,646 | ₩15,673 | ₩14,985 | ₩15,499 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,779 | ₩16,193 | ₩15,426 | ₩16,073 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,953 | ₩16,500 | ₩15,512 | ₩15,993 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,019 | ₩16,020 | ₩15,005 | ₩15,846 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,485 | ₩15,112 | ₩14,177 | ₩15,112 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,820 | ₩15,990 | ₩14,538 | ₩14,898 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,354 | ₩17,088 | ₩15,820 | ₩17,008 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,913 | ₩16,340 | ₩15,326 | ₩16,046 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,514 | ₩17,753 | ₩15,820 | ₩16,420 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,009 | ₩18,116 | ₩16,914 | ₩17,048 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,594 | ₩19,411 | ₩16,100 | ₩18,089 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,153 | ₩16,487 | ₩15,793 | ₩15,993 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,806 | ₩16,273 | ₩15,472 | ₩15,766 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,205 | ₩15,733 | ₩14,992 | ₩15,446 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,753 | ₩15,766 | ₩14,872 | ₩15,232 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,005 | ₩15,886 | ₩14,845 | ₩15,673 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,286 | ₩15,619 | ₩14,936 | ₩15,139 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,406 | ₩15,659 | ₩14,912 | ₩15,406 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,699 | ₩15,953 | ₩15,165 | ₩15,472 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,367 | ₩16,754 | ₩15,019 | ₩15,512 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,500 | ₩16,807 | ₩15,686 | ₩16,313 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,993 | ₩16,994 | ₩15,953 | ₩16,514 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,446 | ₩16,100 | ₩15,085 | ₩15,926 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,872 | ₩15,553 | ₩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 | ₩16,087 | ₩16,193 | ₩15,185 | ₩15,392 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,167 | ₩16,600 | ₩15,699 | ₩16,006 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,020 | ₩16,580 | ₩15,820 | ₩16,167 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,754 | ₩16,981 | ₩15,779 | ₩16,140 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,460 | ₩17,081 | ₩16,460 | ₩16,527 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,648 | ₩17,867 | ₩16,394 | ₩16,487 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,381 | ₩18,196 | ₩17,261 | ₩17,582 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,847 | ₩17,462 | ₩16,687 | ₩17,381 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,395 | ₩17,648 | ₩16,701 | ₩17,061 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,275 | ₩18,349 | ₩17,261 | ₩17,502 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,847 | ₩17,488 | ₩16,834 | ₩17,355 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,687 | ₩17,061 | ₩16,567 | ₩16,874 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,062 | ₩18,222 | ₩17,028 | ₩17,074 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,250 | ₩19,557 | ₩17,608 | ₩17,635 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,489 | ₩19,557 | ₩18,303 | ₩19,290 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,970 | ₩19,017 | ₩18,383 | ₩18,610 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,543 | ₩19,190 | ₩18,423 | ₩18,917 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,983 | ₩19,357 | ₩18,436 | ₩18,543 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,210 | ₩19,571 | ₩18,610 | ₩18,943 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,797 | ₩20,559 | ₩18,674 | ₩19,958 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,877 | ₩19,331 | ₩18,383 | ₩18,770 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,011 | ₩20,145 | ₩18,464 | ₩19,050 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,439 | ₩20,499 | ₩19,638 | ₩19,918 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,065 | ₩20,585 | ₩19,824 | ₩20,439 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,172 | ₩20,298 | ₩19,891 | ₩20,065 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,131 | ₩20,572 | ₩19,931 | ₩20,252 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,625 | ₩20,625 | ₩20,091 | ₩20,318 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,305 | ₩20,692 | ₩19,985 | ₩20,625 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,013 | ₩21,413 | ₩20,318 | ₩20,652 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,679 | ₩21,587 | ₩20,425 | ₩21,320 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,959 | ₩21,513 | ₩20,706 | ₩20,759 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,133 | ₩21,774 | ₩20,732 | ₩20,946 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,027 | ₩22,548 | ₩20,852 | ₩21,093 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,147 | ₩22,588 | ₩21,960 | ₩22,094 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,308 | ₩22,935 | ₩21,960 | ₩22,414 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,721 | ₩22,882 | ₩21,940 | ₩22,054 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,681 | ₩23,522 | ₩22,615 | ₩22,775 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,428 | ₩23,135 | ₩22,134 | ₩22,908 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,469 | ₩24,003 | ₩22,294 | ₩22,441 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,696 | ₩24,430 | ₩23,282 | ₩23,602 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,564 | ₩24,951 | ₩23,062 | ₩23,095 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,362 | ₩24,937 | ₩22,721 | ₩24,217 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,400 | ₩23,135 | ₩21,400 | ₩23,109 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,107 | ₩22,308 | ₩20,946 | ₩21,346 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,695 | ₩22,701 | ₩21,900 | ₩22,041 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,402 | ₩23,803 | ₩22,968 | ₩23,122 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,175 | ₩23,763 | ₩22,882 | ₩23,202 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,615 | ₩23,429 | ₩22,401 | ₩23,042 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,560 | ₩22,785 | ₩21,373 | ₩22,348 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,839 | ₩21,647 | ₩20,532 | ₩21,186 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,346 | ₩22,201 | ₩20,585 | ₩20,792 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,386 | ₩21,680 | ₩20,906 | ₩21,053 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,852 | ₩22,094 | ₩20,545 | ₩21,386 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,891 | ₩21,360 | ₩19,651 | ₩20,852 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,463 | ₩20,145 | ₩18,329 | ₩19,931 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,943 | ₩19,250 | ₩18,383 | ₩18,676 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,731 | ₩20,412 | ₩19,170 | ₩19,210 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,716 | ₩20,051 | ₩18,356 | ₩19,851 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,144 | ₩19,144 | ₩18,116 | ₩18,343 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,356 | ₩18,610 | ₩17,515 | ₩18,556 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,224 | ₩20,238 | ₩18,463 | ₩18,690 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,289 | ₩19,224 | ₩17,875 | ₩19,184 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,089 | ₩19,304 | ₩17,755 | ₩18,289 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,344 | ₩19,704 | ₩17,929 | ₩18,610 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,863 | ₩19,824 | ₩18,423 | ₩19,638 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,277 | ₩19,865 | ₩18,770 | ₩18,863 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,345 | ₩20,692 | ₩19,317 | ₩19,584 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,823 | ₩19,572 | ₩18,696 | ₩19,023 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,316 | ₩19,798 | ₩18,022 | ₩19,050 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,647 | ₩18,957 | ₩16,420 | ₩17,635 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,688 | ₩17,742 | ₩16,240 | ₩16,474 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,371 | ₩19,477 | ₩17,715 | ₩17,742 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,118 | ₩20,479 | ₩19,057 | ₩19,371 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,945 | ₩20,939 | ₩19,491 | ₩20,118 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,824 | ₩20,118 | ₩19,317 | ₩19,718 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,224 | ₩20,519 | ₩19,190 | ₩19,958 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,794 | ₩19,023 | ₩16,647 | ₩18,823 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,623 | ₩18,663 | ₩14,912 | ₩16,594 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,528 | ₩18,676 | ₩17,381 | ₩18,636 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,515 | ₩17,515 | ₩16,580 | ₩17,395 | -0.69% | 70만 |
|---|