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 | ₩32,623 | ₩33,892 | ₩32,521 | ₩32,890 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,076 | ₩32,797 | ₩30,126 | ₩32,717 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,196 | ₩32,837 | ₩31,595 | ₩32,396 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,399 | ₩34,760 | ₩31,902 | ₩32,530 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,157 | ₩34,733 | ₩33,157 | ₩34,226 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,865 | ₩34,052 | ₩32,229 | ₩33,171 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,810 | ₩33,752 | ₩32,550 | ₩33,077 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,865 | ₩35,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,318 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,480 | ₩34,699 | ₩32,857 | ₩33,385 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,916 | ₩34,333 | ₩31,702 | ₩34,186 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,183 | ₩32,436 | ₩31,121 | ₩31,782 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,263 | ₩32,973 | ₩31,635 | ₩31,889 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,945 | ₩34,226 | ₩32,036 | ₩32,396 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,491 | ₩34,319 | ₩33,198 | ₩33,598 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,999 | ₩33,999 | ₩32,904 | ₩33,425 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,650 | ₩33,415 | ₩32,220 | ₩33,011 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,383 | ₩33,204 | ₩32,022 | ₩32,837 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,876 | ₩32,196 | ₩31,568 | ₩31,662 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,610 | ₩32,610 | ₩31,194 | ₩31,715 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,997 | ₩33,318 | ₩32,663 | ₩32,757 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩33,011 | ₩33,171 | ₩31,996 | ₩32,597 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,890 | ₩32,890 | ₩31,862 | ₩32,396 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,545 | ₩34,960 | ₩33,184 | ₩33,304 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,840 | ₩35,368 | ₩33,288 | ₩33,825 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,787 | ₩35,735 | ₩33,919 | ₩35,534 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,296 | ₩36,362 | ₩34,793 | ₩35,548 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,658 | ₩38,699 | ₩34,773 | ₩35,922 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,309 | ₩37,497 | ₩35,668 | ₩37,270 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,720 | ₩36,903 | ₩34,573 | ₩36,409 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,686 | ₩38,686 | ₩34,459 | ₩34,800 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,598 | ₩38,646 | ₩37,124 | ₩38,566 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,344 | ₩39,033 | ₩37,978 | ₩37,978 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,726 | ₩40,876 | ₩38,726 | ₩39,127 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,124 | ₩39,287 | ₩36,242 | ₩38,719 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,456 | ₩37,604 | ₩36,149 | ₩37,124 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,069 | ₩36,990 | ₩35,414 | ₩36,055 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,760 | ₩36,843 | ₩34,112 | ₩36,750 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,460 | ₩34,092 | ₩30,433 | ₩33,932 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩31,001 | ₩31,341 | ₩30,596 | ₩30,874 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,594 | ₩31,315 | ₩30,046 | ₩31,168 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,194 | ₩31,248 | ₩30,086 | ₩30,700 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,552 | ₩31,168 | ₩29,238 | ₩30,954 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,045 | ₩29,672 | ₩28,550 | ₩29,512 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,929 | ₩29,125 | ₩27,349 | ₩28,818 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩27,001 | ₩28,111 | ₩26,607 | ₩27,789 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,325 | ₩29,325 | ₩25,466 | ₩26,708 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,721 | ₩27,148 | ₩26,240 | ₩26,494 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,294 | ₩27,055 | ₩26,027 | ₩26,601 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,801 | ₩27,028 | ₩25,492 | ₩25,906 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,711 | ₩28,804 | ₩26,400 | ₩26,988 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,274 | ₩29,058 | ₩26,254 | ₩28,697 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,614 | ₩26,868 | ₩25,639 | ₩26,080 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,494 | ₩26,888 | ₩25,426 | ₩26,668 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,016 | ₩27,509 | ₩25,986 | ₩26,521 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,080 | ₩26,574 | ₩25,292 | ₩25,960 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,613 | ₩26,741 | ₩25,152 | ₩26,080 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,489 | ₩27,562 | ₩25,102 | ₩26,053 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,172 | ₩28,390 | ₩25,132 | ₩27,309 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,529 | ₩27,055 | ₩23,529 | ₩25,118 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,603 | ₩23,603 | ₩19,497 | ₩23,329 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,964 | ₩19,977 | ₩19,203 | ₩19,964 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,857 | ₩20,071 | ₩19,336 | ₩20,004 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,977 | ₩20,351 | ₩19,497 | ₩19,964 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,738 | ₩20,738 | ₩19,590 | ₩19,977 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,152 | ₩21,219 | ₩20,178 | ₩21,166 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,900 | ₩22,675 | ₩21,072 | ₩21,520 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,658 | ₩22,047 | ₩20,511 | ₩21,980 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,924 | ₩21,072 | ₩19,663 | ₩20,925 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,991 | ₩20,298 | ₩19,510 | ₩19,884 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,551 | ₩20,992 | ₩19,617 | ₩20,031 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,273 | ₩21,500 | ₩20,511 | ₩20,538 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,952 | ₩22,441 | ₩20,645 | ₩21,500 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,431 | ₩20,859 | ₩19,790 | ₩20,832 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,790 | ₩20,792 | ₩19,483 | ₩20,097 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,884 | ₩20,445 | ₩19,267 | ₩19,684 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,069 | ₩19,964 | ₩19,069 | ₩19,296 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,562 | ₩19,363 | ₩18,562 | ₩18,802 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,213 | ₩18,976 | ₩17,213 | ₩18,709 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,440 | ₩17,787 | ₩16,679 | ₩16,879 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,345 | ₩17,707 | ₩16,345 | ₩17,066 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,358 | ₩16,499 | ₩15,891 | ₩16,292 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,439 | ₩16,819 | ₩16,011 | ₩16,305 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,479 | ₩16,732 | ₩16,051 | ₩16,465 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,757 | ₩16,385 | ₩15,437 | ₩16,145 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,784 | ₩16,345 | ₩15,450 | ₩15,798 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,504 | ₩16,078 | ₩15,450 | ₩15,878 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,891 | ₩15,978 | ₩14,956 | ₩15,237 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,131 | ₩16,131 | ₩15,424 | ₩15,717 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,811 | ₩16,185 | ₩15,370 | ₩16,038 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,090 | ₩15,277 | ₩14,996 | ₩15,250 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,504 | ₩15,584 | ₩14,789 | ₩14,970 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,798 | ₩16,011 | ₩15,370 | ₩15,757 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,984 | ₩16,318 | ₩15,689 | ₩15,864 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,624 | ₩16,051 | ₩15,223 | ₩15,984 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,450 | ₩16,212 | ₩15,390 | ₩15,651 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,223 | ₩15,691 | ₩15,063 | ₩15,530 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,076 | ₩15,517 | ₩14,956 | ₩15,103 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,823 | ₩15,303 | ₩14,703 | ₩15,050 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,008 | ₩15,190 | ₩14,008 | ₩15,117 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,676 | ₩14,676 | ₩13,855 | ₩13,901 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,729 | ₩15,223 | ₩14,502 | ₩14,769 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,571 | ₩15,571 | ₩14,649 | ₩14,983 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,452 | ₩16,492 | ₩15,717 | ₩15,864 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,505 | ₩16,652 | ₩16,025 | ₩16,532 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,146 | ₩17,360 | ₩16,559 | ₩16,612 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,373 | ₩18,014 | ₩17,026 | ₩17,080 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,318 | ₩17,567 | ₩16,025 | ₩17,173 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,879 | ₩17,640 | ₩16,158 | ₩16,439 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,266 | ₩17,654 | ₩16,986 | ₩17,373 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,014 | ₩18,455 | ₩16,706 | ₩17,160 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,106 | ₩17,974 | ₩17,093 | ₩17,841 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,878 | ₩17,266 | ₩15,771 | ₩16,946 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,624 | ₩16,078 | ₩15,490 | ₩15,931 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,864 | ₩15,986 | ₩15,317 | ₩15,517 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,427 | ₩17,827 | ₩15,878 | ₩16,225 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,173 | ₩18,108 | ₩17,173 | ₩17,493 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,599 | ₩17,680 | ₩16,305 | ₩17,333 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,146 | ₩17,427 | ₩16,465 | ₩16,625 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,946 | ₩17,373 | ₩16,706 | ₩17,160 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,066 | ₩17,066 | ₩16,639 | ₩16,839 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,507 | ₩17,894 | ₩17,066 | ₩17,093 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,080 | ₩17,574 | ₩17,013 | ₩17,440 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,746 | ₩16,839 | ₩16,025 | ₩16,625 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,893 | ₩17,120 | ₩16,358 | ₩16,706 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,118 | ₩16,893 | ₩16,078 | ₩16,706 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,732 | ₩17,761 | ₩16,078 | ₩16,118 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,839 | ₩16,839 | ₩16,265 | ₩16,585 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,225 | ₩16,806 | ₩16,091 | ₩16,732 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,320 | ₩17,627 | ₩16,011 | ₩16,358 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,826 | ₩16,826 | ₩15,998 | ₩16,439 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,080 | ₩17,493 | ₩16,525 | ₩16,612 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,305 | ₩17,126 | ₩16,292 | ₩17,106 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,492 | ₩16,999 | ₩16,252 | ₩16,732 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,370 | ₩16,612 | ₩14,916 | ₩16,105 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,303 | ₩15,504 | ₩14,636 | ₩15,157 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,252 | ₩16,559 | ₩15,050 | ₩15,250 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,038 | ₩17,120 | ₩16,038 | ₩16,439 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,158 | ₩17,080 | ₩15,971 | ₩16,559 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,177 | ₩16,038 | ₩14,743 | ₩15,878 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,305 | ₩16,692 | ₩15,998 | ₩16,091 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,252 | ₩16,579 | ₩15,744 | ₩16,198 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,290 | ₩16,425 | ₩15,143 | ₩16,185 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,691 | ₩15,691 | ₩15,183 | ₩15,477 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,091 | ₩16,358 | ₩15,591 | ₩15,677 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,691 | ₩16,692 | ₩15,691 | ₩16,065 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,651 | ₩16,131 | ₩15,290 | ₩16,025 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,651 | ₩15,677 | ₩14,990 | ₩15,504 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,784 | ₩16,198 | ₩15,430 | ₩16,078 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,958 | ₩16,505 | ₩15,517 | ₩15,998 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,023 | ₩16,025 | ₩15,010 | ₩15,851 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,489 | ₩15,117 | ₩14,182 | ₩15,117 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,824 | ₩15,995 | ₩14,542 | ₩14,903 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,358 | ₩17,093 | ₩15,824 | ₩17,013 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,918 | ₩16,345 | ₩15,330 | ₩16,051 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,519 | ₩17,758 | ₩15,824 | ₩16,425 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,014 | ₩18,121 | ₩16,919 | ₩17,053 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,599 | ₩19,416 | ₩16,105 | ₩18,094 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,158 | ₩16,492 | ₩15,798 | ₩15,998 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,811 | ₩16,278 | ₩15,477 | ₩15,771 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,210 | ₩15,737 | ₩14,996 | ₩15,450 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,757 | ₩15,771 | ₩14,876 | ₩15,237 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,010 | ₩15,891 | ₩14,849 | ₩15,677 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,290 | ₩15,624 | ₩14,940 | ₩15,143 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,410 | ₩15,664 | ₩14,916 | ₩15,410 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,704 | ₩15,958 | ₩15,170 | ₩15,477 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,372 | ₩16,759 | ₩15,023 | ₩15,517 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,505 | ₩16,812 | ₩15,691 | ₩16,318 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,998 | ₩16,999 | ₩15,958 | ₩16,519 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,450 | ₩16,105 | ₩15,090 | ₩15,931 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,876 | ₩15,557 | ₩14,703 | ₩15,504 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,170 | ₩15,851 | ₩14,369 | ₩14,449 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,091 | ₩16,198 | ₩15,190 | ₩15,397 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,171 | ₩16,605 | ₩15,704 | ₩16,011 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,025 | ₩16,585 | ₩15,824 | ₩16,171 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,759 | ₩16,986 | ₩15,784 | ₩16,145 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,465 | ₩17,086 | ₩16,465 | ₩16,532 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,654 | ₩17,873 | ₩16,398 | ₩16,492 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,387 | ₩18,201 | ₩17,266 | ₩17,587 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,852 | ₩17,467 | ₩16,692 | ₩17,387 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,400 | ₩17,654 | ₩16,706 | ₩17,066 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,280 | ₩18,355 | ₩17,266 | ₩17,507 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,852 | ₩17,493 | ₩16,839 | ₩17,360 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,692 | ₩17,066 | ₩16,572 | ₩16,879 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,068 | ₩18,228 | ₩17,033 | ₩17,080 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,256 | ₩19,563 | ₩17,614 | ₩17,640 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,495 | ₩19,563 | ₩18,308 | ₩19,296 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,976 | ₩19,022 | ₩18,388 | ₩18,615 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,548 | ₩19,196 | ₩18,428 | ₩18,922 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,989 | ₩19,363 | ₩18,442 | ₩18,548 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,216 | ₩19,577 | ₩18,615 | ₩18,949 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,802 | ₩20,565 | ₩18,679 | ₩19,964 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,882 | ₩19,336 | ₩18,388 | ₩18,775 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,017 | ₩20,151 | ₩18,470 | ₩19,056 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,445 | ₩20,505 | ₩19,643 | ₩19,924 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,071 | ₩20,592 | ₩19,830 | ₩20,445 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,178 | ₩20,304 | ₩19,897 | ₩20,071 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,138 | ₩20,578 | ₩19,937 | ₩20,258 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,632 | ₩20,632 | ₩20,097 | ₩20,324 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,311 | ₩20,698 | ₩19,991 | ₩20,632 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,019 | ₩21,419 | ₩20,324 | ₩20,658 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,685 | ₩21,593 | ₩20,431 | ₩21,326 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,965 | ₩21,520 | ₩20,712 | ₩20,765 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,139 | ₩21,780 | ₩20,738 | ₩20,952 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,034 | ₩22,555 | ₩20,859 | ₩21,099 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,154 | ₩22,595 | ₩21,967 | ₩22,101 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,314 | ₩22,942 | ₩21,967 | ₩22,421 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,728 | ₩22,888 | ₩21,947 | ₩22,060 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,688 | ₩23,529 | ₩22,621 | ₩22,782 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,434 | ₩23,142 | ₩22,141 | ₩22,915 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,476 | ₩24,010 | ₩22,301 | ₩22,448 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,703 | ₩24,437 | ₩23,289 | ₩23,610 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,571 | ₩24,958 | ₩23,069 | ₩23,102 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,369 | ₩24,945 | ₩22,728 | ₩24,224 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,406 | ₩23,142 | ₩21,406 | ₩23,115 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,114 | ₩22,314 | ₩20,952 | ₩21,353 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,701 | ₩22,708 | ₩21,907 | ₩22,047 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,409 | ₩23,810 | ₩22,975 | ₩23,129 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,182 | ₩23,770 | ₩22,888 | ₩23,209 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,621 | ₩23,436 | ₩22,408 | ₩23,049 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,566 | ₩22,792 | ₩21,379 | ₩22,354 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,845 | ₩21,653 | ₩20,538 | ₩21,192 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,353 | ₩22,207 | ₩20,592 | ₩20,799 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,393 | ₩21,687 | ₩20,912 | ₩21,059 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,859 | ₩22,101 | ₩20,551 | ₩21,393 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,897 | ₩21,366 | ₩19,657 | ₩20,859 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,468 | ₩20,151 | ₩18,335 | ₩19,937 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,949 | ₩19,256 | ₩18,388 | ₩18,682 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,737 | ₩20,418 | ₩19,176 | ₩19,216 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,722 | ₩20,057 | ₩18,361 | ₩19,857 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,149 | ₩19,149 | ₩18,121 | ₩18,348 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,361 | ₩18,615 | ₩17,520 | ₩18,562 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,229 | ₩20,244 | ₩18,468 | ₩18,695 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,295 | ₩19,229 | ₩17,881 | ₩19,189 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,094 | ₩19,310 | ₩17,761 | ₩18,295 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,350 | ₩19,710 | ₩17,934 | ₩18,615 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,869 | ₩19,830 | ₩18,428 | ₩19,643 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,283 | ₩19,870 | ₩18,775 | ₩18,869 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,351 | ₩20,698 | ₩19,323 | ₩19,590 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,829 | ₩19,578 | ₩18,702 | ₩19,029 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,321 | ₩19,804 | ₩18,028 | ₩19,056 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,652 | ₩18,962 | ₩16,425 | ₩17,640 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,694 | ₩17,747 | ₩16,245 | ₩16,479 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,376 | ₩19,483 | ₩17,720 | ₩17,747 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,124 | ₩20,485 | ₩19,063 | ₩19,376 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,951 | ₩20,945 | ₩19,497 | ₩20,124 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,830 | ₩20,124 | ₩19,323 | ₩19,724 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,229 | ₩20,525 | ₩19,196 | ₩19,964 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,799 | ₩19,029 | ₩16,652 | ₩18,829 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,629 | ₩18,669 | ₩14,916 | ₩16,599 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,534 | ₩18,682 | ₩17,387 | ₩18,642 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,520 | ₩17,520 | ₩16,585 | ₩17,400 | -0.69% | 70만 |
|---|