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 | ₩32,602 | ₩33,869 | ₩32,499 | ₩32,868 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,054 | ₩32,775 | ₩30,106 | ₩32,695 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,175 | ₩32,815 | ₩31,574 | ₩32,375 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,376 | ₩34,737 | ₩31,881 | ₩32,508 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,135 | ₩34,710 | ₩33,135 | ₩34,203 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,843 | ₩34,029 | ₩32,208 | ₩33,149 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,788 | ₩33,729 | ₩32,528 | ₩33,055 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,843 | ₩35,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,296 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,457 | ₩34,675 | ₩32,835 | ₩33,362 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,894 | ₩34,310 | ₩31,681 | ₩34,163 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,161 | ₩32,415 | ₩31,100 | ₩31,761 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,241 | ₩32,951 | ₩31,614 | ₩31,868 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,923 | ₩34,203 | ₩32,014 | ₩32,375 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,469 | ₩34,296 | ₩33,175 | ₩33,576 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,976 | ₩33,976 | ₩32,882 | ₩33,402 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,628 | ₩33,393 | ₩32,199 | ₩32,989 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,361 | ₩33,182 | ₩32,001 | ₩32,815 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,854 | ₩32,175 | ₩31,547 | ₩31,641 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,588 | ₩32,588 | ₩31,174 | ₩31,694 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,975 | ₩33,296 | ₩32,642 | ₩32,735 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩32,989 | ₩33,149 | ₩31,974 | ₩32,575 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,868 | ₩32,868 | ₩31,841 | ₩32,375 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,522 | ₩34,937 | ₩33,162 | ₩33,282 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,817 | ₩35,344 | ₩33,266 | ₩33,803 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,763 | ₩35,711 | ₩33,896 | ₩35,511 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,271 | ₩36,338 | ₩34,770 | ₩35,524 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,633 | ₩38,674 | ₩34,750 | ₩35,898 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,285 | ₩37,472 | ₩35,644 | ₩37,246 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,697 | ₩36,879 | ₩34,550 | ₩36,385 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,660 | ₩38,660 | ₩34,437 | ₩34,777 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,573 | ₩38,620 | ₩37,099 | ₩38,540 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,319 | ₩39,007 | ₩37,953 | ₩37,953 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,700 | ₩40,849 | ₩38,700 | ₩39,101 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,099 | ₩39,261 | ₩36,218 | ₩38,694 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,432 | ₩37,579 | ₩36,125 | ₩37,099 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,045 | ₩36,965 | ₩35,391 | ₩36,031 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,737 | ₩36,819 | ₩34,090 | ₩36,725 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,440 | ₩34,070 | ₩30,413 | ₩33,909 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,980 | ₩31,320 | ₩30,576 | ₩30,853 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,573 | ₩31,294 | ₩30,026 | ₩31,147 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,174 | ₩31,227 | ₩30,066 | ₩30,680 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,532 | ₩31,147 | ₩29,219 | ₩30,933 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,025 | ₩29,652 | ₩28,531 | ₩29,492 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,911 | ₩29,105 | ₩27,330 | ₩28,798 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,983 | ₩28,092 | ₩26,590 | ₩27,771 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,305 | ₩29,305 | ₩25,449 | ₩26,690 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,703 | ₩27,130 | ₩26,223 | ₩26,476 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,276 | ₩27,037 | ₩26,009 | ₩26,583 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,783 | ₩27,010 | ₩25,475 | ₩25,889 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,692 | ₩28,785 | ₩26,383 | ₩26,970 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,256 | ₩29,039 | ₩26,236 | ₩28,678 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,596 | ₩26,850 | ₩25,622 | ₩26,063 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,476 | ₩26,870 | ₩25,409 | ₩26,650 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩25,999 | ₩27,490 | ₩25,969 | ₩26,503 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,063 | ₩26,556 | ₩25,275 | ₩25,942 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,596 | ₩26,723 | ₩25,135 | ₩26,063 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,470 | ₩27,544 | ₩25,086 | ₩26,036 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,155 | ₩28,371 | ₩25,115 | ₩27,290 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,514 | ₩27,037 | ₩23,514 | ₩25,102 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,590 | ₩23,587 | ₩19,484 | ₩23,314 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,951 | ₩19,964 | ₩19,190 | ₩19,951 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,844 | ₩20,057 | ₩19,323 | ₩19,991 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,964 | ₩20,338 | ₩19,484 | ₩19,951 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,725 | ₩20,725 | ₩19,577 | ₩19,964 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,138 | ₩21,205 | ₩20,164 | ₩21,152 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,886 | ₩22,660 | ₩21,058 | ₩21,505 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,645 | ₩22,032 | ₩20,498 | ₩21,966 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,911 | ₩21,058 | ₩19,650 | ₩20,911 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,977 | ₩20,284 | ₩19,497 | ₩19,871 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,538 | ₩20,978 | ₩19,604 | ₩20,017 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,258 | ₩21,485 | ₩20,498 | ₩20,524 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,938 | ₩22,426 | ₩20,631 | ₩21,485 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,418 | ₩20,845 | ₩19,777 | ₩20,818 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,777 | ₩20,778 | ₩19,470 | ₩20,084 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,871 | ₩20,431 | ₩19,254 | ₩19,670 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,057 | ₩19,951 | ₩19,057 | ₩19,283 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,549 | ₩19,350 | ₩18,549 | ₩18,790 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,202 | ₩18,963 | ₩17,202 | ₩18,696 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,428 | ₩17,775 | ₩16,668 | ₩16,868 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,334 | ₩17,695 | ₩16,334 | ₩17,055 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,348 | ₩16,488 | ₩15,880 | ₩16,281 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,428 | ₩16,808 | ₩16,001 | ₩16,294 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,468 | ₩16,721 | ₩16,041 | ₩16,454 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,747 | ₩16,374 | ₩15,427 | ₩16,134 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,774 | ₩16,334 | ₩15,440 | ₩15,787 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,493 | ₩16,067 | ₩15,440 | ₩15,867 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,880 | ₩15,967 | ₩14,946 | ₩15,227 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,121 | ₩16,121 | ₩15,413 | ₩15,707 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,800 | ₩16,174 | ₩15,360 | ₩16,027 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,080 | ₩15,267 | ₩14,986 | ₩15,240 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,493 | ₩15,573 | ₩14,779 | ₩14,960 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,787 | ₩16,001 | ₩15,360 | ₩15,747 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,974 | ₩16,307 | ₩15,679 | ₩15,854 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,614 | ₩16,041 | ₩15,213 | ₩15,974 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,440 | ₩16,201 | ₩15,380 | ₩15,640 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,213 | ₩15,680 | ₩15,053 | ₩15,520 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,066 | ₩15,507 | ₩14,946 | ₩15,093 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,813 | ₩15,293 | ₩14,693 | ₩15,040 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩13,999 | ₩15,180 | ₩13,999 | ₩15,106 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,666 | ₩14,666 | ₩13,845 | ₩13,892 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,719 | ₩15,213 | ₩14,493 | ₩14,759 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,560 | ₩15,560 | ₩14,639 | ₩14,973 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,441 | ₩16,481 | ₩15,707 | ₩15,854 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,494 | ₩16,641 | ₩16,014 | ₩16,521 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,135 | ₩17,348 | ₩16,548 | ₩16,601 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,362 | ₩18,002 | ₩17,015 | ₩17,068 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,307 | ₩17,555 | ₩16,014 | ₩17,162 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,868 | ₩17,629 | ₩16,147 | ₩16,428 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,255 | ₩17,642 | ₩16,975 | ₩17,362 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,002 | ₩18,443 | ₩16,694 | ₩17,148 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,095 | ₩17,962 | ₩17,081 | ₩17,829 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,867 | ₩17,255 | ₩15,760 | ₩16,935 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,614 | ₩16,067 | ₩15,480 | ₩15,920 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,854 | ₩15,975 | ₩15,307 | ₩15,507 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,415 | ₩17,815 | ₩15,867 | ₩16,214 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,162 | ₩18,096 | ₩17,162 | ₩17,482 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,588 | ₩17,669 | ₩16,294 | ₩17,322 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,135 | ₩17,415 | ₩16,454 | ₩16,614 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,935 | ₩17,362 | ₩16,694 | ₩17,148 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,055 | ₩17,055 | ₩16,628 | ₩16,828 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,495 | ₩17,882 | ₩17,055 | ₩17,081 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,068 | ₩17,562 | ₩17,001 | ₩17,428 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,735 | ₩16,828 | ₩16,014 | ₩16,614 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,881 | ₩17,108 | ₩16,348 | ₩16,694 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,107 | ₩16,881 | ₩16,067 | ₩16,694 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,721 | ₩17,749 | ₩16,067 | ₩16,107 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,828 | ₩16,828 | ₩16,254 | ₩16,574 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,214 | ₩16,795 | ₩16,081 | ₩16,721 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,308 | ₩17,615 | ₩16,001 | ₩16,348 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,815 | ₩16,815 | ₩15,987 | ₩16,428 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,068 | ₩17,482 | ₩16,514 | ₩16,601 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,294 | ₩17,115 | ₩16,281 | ₩17,095 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,481 | ₩16,988 | ₩16,241 | ₩16,721 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,360 | ₩16,601 | ₩14,906 | ₩16,094 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,293 | ₩15,493 | ₩14,626 | ₩15,146 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,241 | ₩16,548 | ₩15,040 | ₩15,240 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,027 | ₩17,108 | ₩16,027 | ₩16,428 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,147 | ₩17,068 | ₩15,961 | ₩16,548 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,166 | ₩16,027 | ₩14,733 | ₩15,867 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,294 | ₩16,681 | ₩15,987 | ₩16,081 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,241 | ₩16,568 | ₩15,734 | ₩16,187 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,280 | ₩16,414 | ₩15,133 | ₩16,174 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,680 | ₩15,680 | ₩15,173 | ₩15,467 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,081 | ₩16,348 | ₩15,580 | ₩15,667 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,680 | ₩16,681 | ₩15,680 | ₩16,054 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,640 | ₩16,121 | ₩15,280 | ₩16,014 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,640 | ₩15,667 | ₩14,980 | ₩15,493 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,774 | ₩16,187 | ₩15,420 | ₩16,067 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,947 | ₩16,494 | ₩15,507 | ₩15,987 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,013 | ₩16,014 | ₩15,000 | ₩15,840 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,479 | ₩15,106 | ₩14,172 | ₩15,106 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,814 | ₩15,985 | ₩14,533 | ₩14,893 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,348 | ₩17,081 | ₩15,814 | ₩17,001 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,907 | ₩16,334 | ₩15,320 | ₩16,041 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,508 | ₩17,746 | ₩15,814 | ₩16,414 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,002 | ₩18,109 | ₩16,908 | ₩17,041 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,588 | ₩19,403 | ₩16,094 | ₩18,082 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,147 | ₩16,481 | ₩15,787 | ₩15,987 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,800 | ₩16,267 | ₩15,467 | ₩15,760 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,200 | ₩15,727 | ₩14,986 | ₩15,440 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,747 | ₩15,760 | ₩14,866 | ₩15,227 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,000 | ₩15,880 | ₩14,840 | ₩15,667 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,280 | ₩15,614 | ₩14,930 | ₩15,133 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,400 | ₩15,654 | ₩14,906 | ₩15,400 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,694 | ₩15,947 | ₩15,160 | ₩15,467 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,361 | ₩16,748 | ₩15,013 | ₩15,507 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,494 | ₩16,801 | ₩15,680 | ₩16,307 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,987 | ₩16,988 | ₩15,947 | ₩16,508 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,440 | ₩16,094 | ₩15,080 | ₩15,920 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,866 | ₩15,547 | ₩14,693 | ₩15,493 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,160 | ₩15,840 | ₩14,359 | ₩14,439 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,081 | ₩16,187 | ₩15,180 | ₩15,387 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,161 | ₩16,594 | ₩15,694 | ₩16,001 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,014 | ₩16,574 | ₩15,814 | ₩16,161 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,748 | ₩16,975 | ₩15,774 | ₩16,134 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,454 | ₩17,075 | ₩16,454 | ₩16,521 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,642 | ₩17,861 | ₩16,388 | ₩16,481 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,375 | ₩18,189 | ₩17,255 | ₩17,575 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,841 | ₩17,455 | ₩16,681 | ₩17,375 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,388 | ₩17,642 | ₩16,694 | ₩17,055 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,268 | ₩18,343 | ₩17,255 | ₩17,495 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,841 | ₩17,482 | ₩16,828 | ₩17,348 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,681 | ₩17,055 | ₩16,561 | ₩16,868 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,056 | ₩18,216 | ₩17,021 | ₩17,068 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,243 | ₩19,550 | ₩17,602 | ₩17,629 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,483 | ₩19,550 | ₩18,296 | ₩19,283 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,963 | ₩19,010 | ₩18,376 | ₩18,603 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,536 | ₩19,183 | ₩18,416 | ₩18,910 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,976 | ₩19,350 | ₩18,429 | ₩18,536 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,203 | ₩19,564 | ₩18,603 | ₩18,936 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,790 | ₩20,551 | ₩18,667 | ₩19,951 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,870 | ₩19,323 | ₩18,376 | ₩18,763 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,004 | ₩20,137 | ₩18,457 | ₩19,043 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,431 | ₩20,491 | ₩19,630 | ₩19,911 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,057 | ₩20,578 | ₩19,817 | ₩20,431 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,164 | ₩20,291 | ₩19,884 | ₩20,057 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,124 | ₩20,564 | ₩19,924 | ₩20,244 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,618 | ₩20,618 | ₩20,084 | ₩20,311 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,298 | ₩20,685 | ₩19,977 | ₩20,618 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,005 | ₩21,405 | ₩20,311 | ₩20,645 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,671 | ₩21,579 | ₩20,418 | ₩21,312 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,951 | ₩21,505 | ₩20,698 | ₩20,751 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,125 | ₩21,766 | ₩20,725 | ₩20,938 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,019 | ₩22,540 | ₩20,845 | ₩21,085 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,139 | ₩22,580 | ₩21,952 | ₩22,086 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,299 | ₩22,927 | ₩21,952 | ₩22,406 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,713 | ₩22,873 | ₩21,932 | ₩22,046 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,673 | ₩23,514 | ₩22,606 | ₩22,766 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,419 | ₩23,127 | ₩22,126 | ₩22,900 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,460 | ₩23,994 | ₩22,286 | ₩22,433 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,687 | ₩24,421 | ₩23,274 | ₩23,594 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,555 | ₩24,942 | ₩23,053 | ₩23,087 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,354 | ₩24,928 | ₩22,713 | ₩24,208 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,392 | ₩23,127 | ₩21,392 | ₩23,100 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,099 | ₩22,299 | ₩20,938 | ₩21,338 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,686 | ₩22,693 | ₩21,892 | ₩22,032 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,394 | ₩23,794 | ₩22,960 | ₩23,113 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,167 | ₩23,754 | ₩22,873 | ₩23,193 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,606 | ₩23,420 | ₩22,393 | ₩23,033 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,552 | ₩22,777 | ₩21,365 | ₩22,339 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,831 | ₩21,639 | ₩20,524 | ₩21,178 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,338 | ₩22,193 | ₩20,578 | ₩20,785 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,379 | ₩21,672 | ₩20,898 | ₩21,045 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,845 | ₩22,086 | ₩20,538 | ₩21,379 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,884 | ₩21,352 | ₩19,644 | ₩20,845 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,456 | ₩20,137 | ₩18,323 | ₩19,924 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,936 | ₩19,243 | ₩18,376 | ₩18,670 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,724 | ₩20,404 | ₩19,163 | ₩19,203 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,710 | ₩20,044 | ₩18,349 | ₩19,844 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,137 | ₩19,137 | ₩18,109 | ₩18,336 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,349 | ₩18,603 | ₩17,509 | ₩18,549 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,217 | ₩20,231 | ₩18,456 | ₩18,683 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,283 | ₩19,217 | ₩17,869 | ₩19,177 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,082 | ₩19,297 | ₩17,749 | ₩18,283 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,337 | ₩19,697 | ₩17,922 | ₩18,603 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,856 | ₩19,817 | ₩18,416 | ₩19,630 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,270 | ₩19,857 | ₩18,763 | ₩18,856 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,338 | ₩20,685 | ₩19,310 | ₩19,577 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,816 | ₩19,565 | ₩18,690 | ₩19,016 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,309 | ₩19,790 | ₩18,016 | ₩19,043 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,641 | ₩18,950 | ₩16,414 | ₩17,629 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,682 | ₩17,735 | ₩16,234 | ₩16,468 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,363 | ₩19,470 | ₩17,709 | ₩17,735 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,111 | ₩20,471 | ₩19,050 | ₩19,363 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,937 | ₩20,931 | ₩19,484 | ₩20,111 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,817 | ₩20,111 | ₩19,310 | ₩19,710 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,217 | ₩20,511 | ₩19,183 | ₩19,951 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,788 | ₩19,016 | ₩16,641 | ₩18,816 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,616 | ₩18,656 | ₩14,906 | ₩16,588 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,522 | ₩18,670 | ₩17,375 | ₩18,629 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,509 | ₩17,509 | ₩16,574 | ₩17,388 | -0.69% | 70만 |
|---|