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 | ₩32,610 | ₩33,878 | ₩32,507 | ₩32,877 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,062 | ₩32,783 | ₩30,114 | ₩32,703 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,183 | ₩32,823 | ₩31,582 | ₩32,383 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,385 | ₩34,745 | ₩31,889 | ₩32,516 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,144 | ₩34,719 | ₩33,144 | ₩34,211 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,851 | ₩34,038 | ₩32,216 | ₩33,157 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,797 | ₩33,738 | ₩32,536 | ₩33,063 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,851 | ₩35,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,304 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,465 | ₩34,684 | ₩32,843 | ₩33,371 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,902 | ₩34,318 | ₩31,689 | ₩34,171 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,169 | ₩32,423 | ₩31,108 | ₩31,769 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,249 | ₩32,959 | ₩31,622 | ₩31,876 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,931 | ₩34,211 | ₩32,022 | ₩32,383 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,477 | ₩34,305 | ₩33,184 | ₩33,584 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,985 | ₩33,985 | ₩32,890 | ₩33,411 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,636 | ₩33,401 | ₩32,207 | ₩32,997 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,369 | ₩33,190 | ₩32,009 | ₩32,823 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,862 | ₩32,183 | ₩31,555 | ₩31,649 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,596 | ₩32,596 | ₩31,181 | ₩31,702 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,983 | ₩33,304 | ₩32,650 | ₩32,743 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩32,997 | ₩33,157 | ₩31,982 | ₩32,583 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,877 | ₩32,877 | ₩31,849 | ₩32,383 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,531 | ₩34,946 | ₩33,170 | ₩33,290 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,825 | ₩35,353 | ₩33,274 | ₩33,811 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,772 | ₩35,720 | ₩33,904 | ₩35,520 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,280 | ₩36,347 | ₩34,779 | ₩35,533 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,642 | ₩38,683 | ₩34,759 | ₩35,907 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,294 | ₩37,482 | ₩35,653 | ₩37,255 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,705 | ₩36,888 | ₩34,558 | ₩36,394 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,670 | ₩38,670 | ₩34,445 | ₩34,785 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,582 | ₩38,630 | ₩37,108 | ₩38,550 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,328 | ₩39,017 | ₩37,962 | ₩37,962 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,710 | ₩40,859 | ₩38,710 | ₩39,110 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,108 | ₩39,270 | ₩36,227 | ₩38,703 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,441 | ₩37,589 | ₩36,134 | ₩37,108 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,053 | ₩36,975 | ₩35,399 | ₩36,040 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,745 | ₩36,828 | ₩34,098 | ₩36,734 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,447 | ₩34,078 | ₩30,421 | ₩33,918 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,988 | ₩31,328 | ₩30,583 | ₩30,861 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,581 | ₩31,302 | ₩30,033 | ₩31,155 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,181 | ₩31,235 | ₩30,073 | ₩30,688 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,540 | ₩31,155 | ₩29,226 | ₩30,941 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,032 | ₩29,660 | ₩28,538 | ₩29,500 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,918 | ₩29,112 | ₩27,337 | ₩28,805 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,990 | ₩28,099 | ₩26,596 | ₩27,778 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,313 | ₩29,313 | ₩25,455 | ₩26,696 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,710 | ₩27,137 | ₩26,229 | ₩26,483 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,283 | ₩27,043 | ₩26,016 | ₩26,590 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,790 | ₩27,017 | ₩25,482 | ₩25,896 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,699 | ₩28,792 | ₩26,389 | ₩26,977 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,263 | ₩29,046 | ₩26,243 | ₩28,685 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,603 | ₩26,857 | ₩25,629 | ₩26,069 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,483 | ₩26,877 | ₩25,415 | ₩26,656 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,005 | ₩27,497 | ₩25,976 | ₩26,510 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,069 | ₩26,563 | ₩25,281 | ₩25,949 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,602 | ₩26,730 | ₩25,141 | ₩26,069 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,477 | ₩27,551 | ₩25,092 | ₩26,042 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,161 | ₩28,378 | ₩25,121 | ₩27,297 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,520 | ₩27,043 | ₩23,520 | ₩25,108 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,595 | ₩23,593 | ₩19,488 | ₩23,319 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,956 | ₩19,969 | ₩19,195 | ₩19,956 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,849 | ₩20,062 | ₩19,328 | ₩19,996 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,969 | ₩20,343 | ₩19,488 | ₩19,956 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,730 | ₩20,730 | ₩19,582 | ₩19,969 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,144 | ₩21,210 | ₩20,169 | ₩21,157 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,891 | ₩22,665 | ₩21,063 | ₩21,511 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,650 | ₩22,038 | ₩20,503 | ₩21,971 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,916 | ₩21,063 | ₩19,655 | ₩20,917 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,982 | ₩20,289 | ₩19,502 | ₩19,875 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,543 | ₩20,983 | ₩19,609 | ₩20,022 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,264 | ₩21,491 | ₩20,503 | ₩20,530 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,943 | ₩22,432 | ₩20,636 | ₩21,491 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,423 | ₩20,850 | ₩19,782 | ₩20,823 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,782 | ₩20,783 | ₩19,475 | ₩20,089 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,875 | ₩20,436 | ₩19,259 | ₩19,675 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,061 | ₩19,956 | ₩19,061 | ₩19,288 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,554 | ₩19,355 | ₩18,554 | ₩18,794 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,206 | ₩18,968 | ₩17,206 | ₩18,701 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,433 | ₩17,780 | ₩16,672 | ₩16,872 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,338 | ₩17,700 | ₩16,338 | ₩17,059 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,352 | ₩16,492 | ₩15,884 | ₩16,285 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,432 | ₩16,812 | ₩16,004 | ₩16,298 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,472 | ₩16,725 | ₩16,045 | ₩16,458 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,751 | ₩16,378 | ₩15,431 | ₩16,138 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,778 | ₩16,338 | ₩15,444 | ₩15,791 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,497 | ₩16,071 | ₩15,444 | ₩15,871 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,884 | ₩15,971 | ₩14,950 | ₩15,230 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,125 | ₩16,125 | ₩15,417 | ₩15,711 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,804 | ₩16,178 | ₩15,364 | ₩16,031 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,083 | ₩15,270 | ₩14,990 | ₩15,244 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,497 | ₩15,577 | ₩14,783 | ₩14,963 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,791 | ₩16,004 | ₩15,364 | ₩15,751 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,978 | ₩16,312 | ₩15,683 | ₩15,858 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,617 | ₩16,045 | ₩15,217 | ₩15,978 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,444 | ₩16,205 | ₩15,384 | ₩15,644 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,217 | ₩15,684 | ₩15,057 | ₩15,524 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,070 | ₩15,511 | ₩14,950 | ₩15,097 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,817 | ₩15,297 | ₩14,696 | ₩15,043 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,002 | ₩15,184 | ₩14,002 | ₩15,110 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,670 | ₩14,670 | ₩13,849 | ₩13,895 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,723 | ₩15,217 | ₩14,496 | ₩14,763 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,564 | ₩15,564 | ₩14,643 | ₩14,977 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,445 | ₩16,485 | ₩15,711 | ₩15,858 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,498 | ₩16,645 | ₩16,018 | ₩16,525 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,139 | ₩17,353 | ₩16,552 | ₩16,605 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,366 | ₩18,007 | ₩17,019 | ₩17,072 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,312 | ₩17,560 | ₩16,018 | ₩17,166 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,872 | ₩17,633 | ₩16,151 | ₩16,432 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,259 | ₩17,646 | ₩16,979 | ₩17,366 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,007 | ₩18,447 | ₩16,699 | ₩17,152 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,099 | ₩17,967 | ₩17,086 | ₩17,833 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,871 | ₩17,259 | ₩15,764 | ₩16,939 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,617 | ₩16,071 | ₩15,484 | ₩15,924 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,858 | ₩15,979 | ₩15,310 | ₩15,511 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,419 | ₩17,820 | ₩15,871 | ₩16,218 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,166 | ₩18,100 | ₩17,166 | ₩17,486 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,592 | ₩17,673 | ₩16,298 | ₩17,326 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,139 | ₩17,419 | ₩16,458 | ₩16,619 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,939 | ₩17,366 | ₩16,699 | ₩17,152 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,059 | ₩17,059 | ₩16,632 | ₩16,832 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,499 | ₩17,887 | ₩17,059 | ₩17,086 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,072 | ₩17,566 | ₩17,006 | ₩17,433 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,739 | ₩16,832 | ₩16,018 | ₩16,619 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,885 | ₩17,112 | ₩16,352 | ₩16,699 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,111 | ₩16,885 | ₩16,071 | ₩16,699 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,725 | ₩17,753 | ₩16,071 | ₩16,111 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,832 | ₩16,832 | ₩16,258 | ₩16,578 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,218 | ₩16,799 | ₩16,085 | ₩16,725 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,313 | ₩17,620 | ₩16,004 | ₩16,352 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,819 | ₩16,819 | ₩15,991 | ₩16,432 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,072 | ₩17,486 | ₩16,518 | ₩16,605 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,298 | ₩17,119 | ₩16,285 | ₩17,099 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,485 | ₩16,992 | ₩16,245 | ₩16,725 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,364 | ₩16,605 | ₩14,910 | ₩16,098 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,297 | ₩15,497 | ₩14,630 | ₩15,150 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,245 | ₩16,552 | ₩15,043 | ₩15,244 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,031 | ₩17,112 | ₩16,031 | ₩16,432 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,151 | ₩17,072 | ₩15,964 | ₩16,552 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,170 | ₩16,031 | ₩14,736 | ₩15,871 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,298 | ₩16,685 | ₩15,991 | ₩16,085 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,245 | ₩16,572 | ₩15,738 | ₩16,191 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,284 | ₩16,418 | ₩15,137 | ₩16,178 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,684 | ₩15,684 | ₩15,177 | ₩15,471 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,085 | ₩16,352 | ₩15,584 | ₩15,671 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,684 | ₩16,685 | ₩15,684 | ₩16,058 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,644 | ₩16,125 | ₩15,284 | ₩16,018 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,644 | ₩15,671 | ₩14,983 | ₩15,497 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,778 | ₩16,191 | ₩15,424 | ₩16,071 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,951 | ₩16,498 | ₩15,511 | ₩15,991 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,017 | ₩16,018 | ₩15,003 | ₩15,844 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,483 | ₩15,110 | ₩14,176 | ₩15,110 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,818 | ₩15,988 | ₩14,536 | ₩14,897 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,352 | ₩17,086 | ₩15,818 | ₩17,006 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,911 | ₩16,338 | ₩15,324 | ₩16,045 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,512 | ₩17,750 | ₩15,818 | ₩16,418 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,007 | ₩18,114 | ₩16,912 | ₩17,046 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,592 | ₩19,408 | ₩16,098 | ₩18,087 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,151 | ₩16,485 | ₩15,791 | ₩15,991 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,804 | ₩16,271 | ₩15,471 | ₩15,764 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,204 | ₩15,731 | ₩14,990 | ₩15,444 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,751 | ₩15,764 | ₩14,870 | ₩15,230 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,003 | ₩15,884 | ₩14,843 | ₩15,671 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,284 | ₩15,617 | ₩14,934 | ₩15,137 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,404 | ₩15,657 | ₩14,910 | ₩15,404 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,697 | ₩15,951 | ₩15,164 | ₩15,471 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,365 | ₩16,752 | ₩15,017 | ₩15,511 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,498 | ₩16,805 | ₩15,684 | ₩16,312 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,991 | ₩16,992 | ₩15,951 | ₩16,512 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,444 | ₩16,098 | ₩15,083 | ₩15,924 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,870 | ₩15,551 | ₩14,696 | ₩15,497 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,164 | ₩15,844 | ₩14,363 | ₩14,443 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,085 | ₩16,191 | ₩15,184 | ₩15,390 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,165 | ₩16,598 | ₩15,697 | ₩16,004 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,018 | ₩16,578 | ₩15,818 | ₩16,165 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,752 | ₩16,979 | ₩15,778 | ₩16,138 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,458 | ₩17,079 | ₩16,458 | ₩16,525 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,646 | ₩17,865 | ₩16,392 | ₩16,485 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,379 | ₩18,194 | ₩17,259 | ₩17,580 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,845 | ₩17,459 | ₩16,685 | ₩17,379 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,393 | ₩17,646 | ₩16,699 | ₩17,059 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,273 | ₩18,347 | ₩17,259 | ₩17,499 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,845 | ₩17,486 | ₩16,832 | ₩17,353 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,685 | ₩17,059 | ₩16,565 | ₩16,872 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,060 | ₩18,220 | ₩17,026 | ₩17,072 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,248 | ₩19,555 | ₩17,606 | ₩17,633 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,487 | ₩19,555 | ₩18,300 | ₩19,288 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,968 | ₩19,015 | ₩18,380 | ₩18,607 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,541 | ₩19,188 | ₩18,421 | ₩18,914 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,981 | ₩19,355 | ₩18,434 | ₩18,541 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,208 | ₩19,568 | ₩18,607 | ₩18,941 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,794 | ₩20,556 | ₩18,671 | ₩19,956 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,874 | ₩19,328 | ₩18,380 | ₩18,768 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,009 | ₩20,142 | ₩18,462 | ₩19,048 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,436 | ₩20,496 | ₩19,635 | ₩19,916 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,062 | ₩20,583 | ₩19,822 | ₩20,436 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,169 | ₩20,296 | ₩19,889 | ₩20,062 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,129 | ₩20,570 | ₩19,929 | ₩20,249 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,623 | ₩20,623 | ₩20,089 | ₩20,316 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,303 | ₩20,690 | ₩19,982 | ₩20,623 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,010 | ₩21,411 | ₩20,316 | ₩20,650 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,676 | ₩21,584 | ₩20,423 | ₩21,317 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,957 | ₩21,511 | ₩20,703 | ₩20,756 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,130 | ₩21,771 | ₩20,730 | ₩20,943 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,025 | ₩22,545 | ₩20,850 | ₩21,090 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,145 | ₩22,585 | ₩21,958 | ₩22,091 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,305 | ₩22,932 | ₩21,958 | ₩22,412 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,719 | ₩22,879 | ₩21,938 | ₩22,051 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,679 | ₩23,520 | ₩22,612 | ₩22,772 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,425 | ₩23,132 | ₩22,131 | ₩22,906 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,466 | ₩24,000 | ₩22,291 | ₩22,438 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,693 | ₩24,427 | ₩23,279 | ₩23,600 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,561 | ₩24,948 | ₩23,059 | ₩23,092 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,359 | ₩24,934 | ₩22,719 | ₩24,214 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,397 | ₩23,132 | ₩21,397 | ₩23,106 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,105 | ₩22,305 | ₩20,943 | ₩21,344 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,692 | ₩22,699 | ₩21,898 | ₩22,038 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,399 | ₩23,800 | ₩22,966 | ₩23,119 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,172 | ₩23,760 | ₩22,879 | ₩23,199 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,612 | ₩23,426 | ₩22,398 | ₩23,039 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,557 | ₩22,783 | ₩21,370 | ₩22,345 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,837 | ₩21,644 | ₩20,530 | ₩21,184 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,344 | ₩22,198 | ₩20,583 | ₩20,790 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,384 | ₩21,677 | ₩20,903 | ₩21,050 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,850 | ₩22,091 | ₩20,543 | ₩21,384 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,889 | ₩21,357 | ₩19,649 | ₩20,850 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,461 | ₩20,142 | ₩18,327 | ₩19,929 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,941 | ₩19,248 | ₩18,380 | ₩18,674 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,729 | ₩20,409 | ₩19,168 | ₩19,208 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,714 | ₩20,049 | ₩18,354 | ₩19,849 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,141 | ₩19,141 | ₩18,114 | ₩18,340 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,354 | ₩18,607 | ₩17,513 | ₩18,554 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,221 | ₩20,236 | ₩18,461 | ₩18,687 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,287 | ₩19,221 | ₩17,873 | ₩19,181 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,087 | ₩19,301 | ₩17,753 | ₩18,287 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,342 | ₩19,702 | ₩17,927 | ₩18,607 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,861 | ₩19,822 | ₩18,421 | ₩19,635 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,275 | ₩19,862 | ₩18,768 | ₩18,861 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,343 | ₩20,690 | ₩19,315 | ₩19,582 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,821 | ₩19,570 | ₩18,694 | ₩19,021 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,314 | ₩19,795 | ₩18,020 | ₩19,048 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,645 | ₩18,954 | ₩16,418 | ₩17,633 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,686 | ₩17,740 | ₩16,238 | ₩16,472 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,368 | ₩19,475 | ₩17,713 | ₩17,740 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,116 | ₩20,476 | ₩19,055 | ₩19,368 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,942 | ₩20,937 | ₩19,488 | ₩20,116 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,822 | ₩20,116 | ₩19,315 | ₩19,715 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,221 | ₩20,516 | ₩19,188 | ₩19,956 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,792 | ₩19,021 | ₩16,645 | ₩18,821 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,621 | ₩18,661 | ₩14,910 | ₩16,592 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,526 | ₩18,674 | ₩17,379 | ₩18,634 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,513 | ₩17,513 | ₩16,578 | ₩17,393 | -0.69% | 70만 |
|---|