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 | ₩32,599 | ₩33,867 | ₩32,497 | ₩32,866 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,052 | ₩32,773 | ₩30,104 | ₩32,693 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,172 | ₩32,813 | ₩31,572 | ₩32,373 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,374 | ₩34,734 | ₩31,879 | ₩32,506 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,133 | ₩34,708 | ₩33,133 | ₩34,201 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,840 | ₩34,027 | ₩32,206 | ₩33,146 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,786 | ₩33,727 | ₩32,526 | ₩33,053 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,840 | ₩35,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,293 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,454 | ₩34,673 | ₩32,833 | ₩33,360 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,892 | ₩34,307 | ₩31,679 | ₩34,161 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,159 | ₩32,413 | ₩31,098 | ₩31,759 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,239 | ₩32,949 | ₩31,612 | ₩31,865 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,920 | ₩34,201 | ₩32,012 | ₩32,373 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,467 | ₩34,294 | ₩33,173 | ₩33,574 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,974 | ₩33,974 | ₩32,880 | ₩33,400 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,626 | ₩33,391 | ₩32,196 | ₩32,986 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,359 | ₩33,180 | ₩31,999 | ₩32,813 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,852 | ₩32,172 | ₩31,545 | ₩31,639 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,586 | ₩32,586 | ₩31,172 | ₩31,692 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,973 | ₩33,293 | ₩32,639 | ₩32,733 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩32,986 | ₩33,146 | ₩31,972 | ₩32,573 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,866 | ₩32,866 | ₩31,839 | ₩32,373 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,520 | ₩34,935 | ₩33,160 | ₩33,280 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,814 | ₩35,342 | ₩33,264 | ₩33,800 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,761 | ₩35,709 | ₩33,894 | ₩35,508 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,269 | ₩36,336 | ₩34,768 | ₩35,522 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,630 | ₩38,671 | ₩34,748 | ₩35,895 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,282 | ₩37,470 | ₩35,642 | ₩37,243 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,694 | ₩36,876 | ₩34,548 | ₩36,382 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,658 | ₩38,658 | ₩34,434 | ₩34,774 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,570 | ₩38,618 | ₩37,096 | ₩38,537 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,316 | ₩39,005 | ₩37,950 | ₩37,950 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,698 | ₩40,846 | ₩38,698 | ₩39,098 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,096 | ₩39,258 | ₩36,216 | ₩38,691 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,429 | ₩37,577 | ₩36,122 | ₩37,096 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,042 | ₩36,963 | ₩35,388 | ₩36,029 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,734 | ₩36,816 | ₩34,087 | ₩36,723 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,438 | ₩34,067 | ₩30,411 | ₩33,907 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,978 | ₩31,318 | ₩30,574 | ₩30,851 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,571 | ₩31,292 | ₩30,024 | ₩31,145 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,172 | ₩31,225 | ₩30,064 | ₩30,678 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,530 | ₩31,145 | ₩29,217 | ₩30,931 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,023 | ₩29,650 | ₩28,529 | ₩29,490 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,909 | ₩29,103 | ₩27,329 | ₩28,796 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,982 | ₩28,090 | ₩26,588 | ₩27,769 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,303 | ₩29,303 | ₩25,447 | ₩26,688 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,701 | ₩27,128 | ₩26,221 | ₩26,474 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,274 | ₩27,035 | ₩26,007 | ₩26,581 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,781 | ₩27,008 | ₩25,474 | ₩25,887 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,690 | ₩28,783 | ₩26,381 | ₩26,968 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,254 | ₩29,037 | ₩26,234 | ₩28,676 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,595 | ₩26,848 | ₩25,620 | ₩26,061 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,474 | ₩26,868 | ₩25,407 | ₩26,648 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩25,997 | ₩27,489 | ₩25,967 | ₩26,501 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,061 | ₩26,555 | ₩25,274 | ₩25,941 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,594 | ₩26,721 | ₩25,133 | ₩26,061 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,469 | ₩27,542 | ₩25,084 | ₩26,034 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,153 | ₩28,369 | ₩25,113 | ₩27,288 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,512 | ₩27,035 | ₩23,512 | ₩25,100 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,589 | ₩23,586 | ₩19,482 | ₩23,312 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,949 | ₩19,963 | ₩19,189 | ₩19,949 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,843 | ₩20,056 | ₩19,322 | ₩19,989 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,963 | ₩20,336 | ₩19,482 | ₩19,949 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,723 | ₩20,723 | ₩19,576 | ₩19,963 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,137 | ₩21,204 | ₩20,163 | ₩21,150 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,884 | ₩22,658 | ₩21,057 | ₩21,504 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,643 | ₩22,031 | ₩20,496 | ₩21,964 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,909 | ₩21,057 | ₩19,649 | ₩20,910 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,976 | ₩20,283 | ₩19,496 | ₩19,869 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,536 | ₩20,977 | ₩19,602 | ₩20,016 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,257 | ₩21,484 | ₩20,496 | ₩20,523 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,937 | ₩22,425 | ₩20,630 | ₩21,484 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,416 | ₩20,843 | ₩19,776 | ₩20,817 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,776 | ₩20,777 | ₩19,469 | ₩20,083 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,869 | ₩20,430 | ₩19,253 | ₩19,669 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,055 | ₩19,949 | ₩19,055 | ₩19,282 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,548 | ₩19,349 | ₩18,548 | ₩18,788 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,200 | ₩18,962 | ₩17,200 | ₩18,695 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,427 | ₩17,774 | ₩16,667 | ₩16,867 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,333 | ₩17,694 | ₩16,333 | ₩17,054 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,346 | ₩16,487 | ₩15,879 | ₩16,280 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,426 | ₩16,807 | ₩15,999 | ₩16,293 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,466 | ₩16,720 | ₩16,039 | ₩16,453 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,746 | ₩16,373 | ₩15,426 | ₩16,133 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,773 | ₩16,333 | ₩15,439 | ₩15,786 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,492 | ₩16,066 | ₩15,439 | ₩15,866 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,879 | ₩15,966 | ₩14,945 | ₩15,226 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,120 | ₩16,120 | ₩15,412 | ₩15,706 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,799 | ₩16,173 | ₩15,359 | ₩16,026 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,079 | ₩15,266 | ₩14,985 | ₩15,239 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,492 | ₩15,572 | ₩14,778 | ₩14,959 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,786 | ₩15,999 | ₩15,359 | ₩15,746 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,973 | ₩16,306 | ₩15,678 | ₩15,853 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,612 | ₩16,039 | ₩15,212 | ₩15,973 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,439 | ₩16,200 | ₩15,379 | ₩15,639 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,212 | ₩15,679 | ₩15,052 | ₩15,519 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,065 | ₩15,506 | ₩14,945 | ₩15,092 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,812 | ₩15,292 | ₩14,692 | ₩15,039 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩13,998 | ₩15,179 | ₩13,998 | ₩15,105 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,665 | ₩14,665 | ₩13,844 | ₩13,891 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,718 | ₩15,212 | ₩14,492 | ₩14,758 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,559 | ₩15,559 | ₩14,638 | ₩14,972 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,440 | ₩16,480 | ₩15,706 | ₩15,853 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,493 | ₩16,640 | ₩16,013 | ₩16,520 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,134 | ₩17,347 | ₩16,547 | ₩16,600 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,361 | ₩18,001 | ₩17,014 | ₩17,067 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,306 | ₩17,554 | ₩16,013 | ₩17,160 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,867 | ₩17,627 | ₩16,146 | ₩16,426 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,254 | ₩17,641 | ₩16,974 | ₩17,361 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,001 | ₩18,441 | ₩16,693 | ₩17,147 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,094 | ₩17,961 | ₩17,080 | ₩17,828 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,866 | ₩17,254 | ₩15,759 | ₩16,934 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,612 | ₩16,066 | ₩15,479 | ₩15,919 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,853 | ₩15,974 | ₩15,306 | ₩15,506 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,414 | ₩17,814 | ₩15,866 | ₩16,213 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,160 | ₩18,094 | ₩17,160 | ₩17,481 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,587 | ₩17,667 | ₩16,293 | ₩17,321 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,134 | ₩17,414 | ₩16,453 | ₩16,613 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,934 | ₩17,361 | ₩16,693 | ₩17,147 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,054 | ₩17,054 | ₩16,627 | ₩16,827 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,494 | ₩17,881 | ₩17,054 | ₩17,080 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,067 | ₩17,561 | ₩17,000 | ₩17,427 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,733 | ₩16,827 | ₩16,013 | ₩16,613 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,880 | ₩17,107 | ₩16,346 | ₩16,693 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,106 | ₩16,880 | ₩16,066 | ₩16,693 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,720 | ₩17,748 | ₩16,066 | ₩16,106 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,827 | ₩16,827 | ₩16,253 | ₩16,573 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,213 | ₩16,793 | ₩16,080 | ₩16,720 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,307 | ₩17,614 | ₩15,999 | ₩16,346 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,813 | ₩16,813 | ₩15,986 | ₩16,426 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,067 | ₩17,481 | ₩16,513 | ₩16,600 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,293 | ₩17,114 | ₩16,280 | ₩17,094 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,480 | ₩16,987 | ₩16,240 | ₩16,720 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,359 | ₩16,600 | ₩14,905 | ₩16,093 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,292 | ₩15,492 | ₩14,625 | ₩15,145 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,240 | ₩16,547 | ₩15,039 | ₩15,239 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,026 | ₩17,107 | ₩16,026 | ₩16,426 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,146 | ₩17,067 | ₩15,959 | ₩16,547 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,165 | ₩16,026 | ₩14,732 | ₩15,866 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,293 | ₩16,680 | ₩15,986 | ₩16,080 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,240 | ₩16,567 | ₩15,733 | ₩16,186 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,279 | ₩16,413 | ₩15,132 | ₩16,173 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,679 | ₩15,679 | ₩15,172 | ₩15,466 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,080 | ₩16,346 | ₩15,579 | ₩15,666 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,679 | ₩16,680 | ₩15,679 | ₩16,053 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,639 | ₩16,120 | ₩15,279 | ₩16,013 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,639 | ₩15,666 | ₩14,979 | ₩15,492 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,773 | ₩16,186 | ₩15,419 | ₩16,066 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,946 | ₩16,493 | ₩15,506 | ₩15,986 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,012 | ₩16,013 | ₩14,999 | ₩15,839 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,478 | ₩15,105 | ₩14,171 | ₩15,105 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,813 | ₩15,983 | ₩14,532 | ₩14,892 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,346 | ₩17,080 | ₩15,813 | ₩17,000 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,906 | ₩16,333 | ₩15,319 | ₩16,039 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,507 | ₩17,745 | ₩15,813 | ₩16,413 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,001 | ₩18,108 | ₩16,907 | ₩17,040 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,587 | ₩19,402 | ₩16,093 | ₩18,081 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,146 | ₩16,480 | ₩15,786 | ₩15,986 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,799 | ₩16,266 | ₩15,466 | ₩15,759 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,199 | ₩15,726 | ₩14,985 | ₩15,439 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,746 | ₩15,759 | ₩14,865 | ₩15,226 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩14,999 | ₩15,879 | ₩14,839 | ₩15,666 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,279 | ₩15,612 | ₩14,929 | ₩15,132 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,399 | ₩15,653 | ₩14,905 | ₩15,399 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,693 | ₩15,946 | ₩15,159 | ₩15,466 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,360 | ₩16,747 | ₩15,012 | ₩15,506 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,493 | ₩16,800 | ₩15,679 | ₩16,306 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,986 | ₩16,987 | ₩15,946 | ₩16,507 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,439 | ₩16,093 | ₩15,079 | ₩15,919 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,865 | ₩15,546 | ₩14,692 | ₩15,492 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,159 | ₩15,839 | ₩14,358 | ₩14,438 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,080 | ₩16,186 | ₩15,179 | ₩15,386 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,160 | ₩16,593 | ₩15,693 | ₩15,999 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,013 | ₩16,573 | ₩15,813 | ₩16,160 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,747 | ₩16,974 | ₩15,773 | ₩16,133 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,453 | ₩17,074 | ₩16,453 | ₩16,520 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,641 | ₩17,860 | ₩16,386 | ₩16,480 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,374 | ₩18,188 | ₩17,254 | ₩17,574 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,840 | ₩17,454 | ₩16,680 | ₩17,374 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,387 | ₩17,641 | ₩16,693 | ₩17,054 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,267 | ₩18,341 | ₩17,254 | ₩17,494 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,840 | ₩17,481 | ₩16,827 | ₩17,347 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,680 | ₩17,054 | ₩16,560 | ₩16,867 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,054 | ₩18,215 | ₩17,020 | ₩17,067 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,242 | ₩19,549 | ₩17,601 | ₩17,627 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,481 | ₩19,549 | ₩18,295 | ₩19,282 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,962 | ₩19,009 | ₩18,375 | ₩18,602 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,535 | ₩19,182 | ₩18,415 | ₩18,908 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,975 | ₩19,349 | ₩18,428 | ₩18,535 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,202 | ₩19,562 | ₩18,602 | ₩18,935 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,788 | ₩20,550 | ₩18,666 | ₩19,949 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,868 | ₩19,322 | ₩18,375 | ₩18,762 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,003 | ₩20,136 | ₩18,456 | ₩19,042 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,430 | ₩20,490 | ₩19,629 | ₩19,909 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,056 | ₩20,576 | ₩19,816 | ₩20,430 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,163 | ₩20,290 | ₩19,883 | ₩20,056 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,123 | ₩20,563 | ₩19,923 | ₩20,243 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,616 | ₩20,616 | ₩20,083 | ₩20,310 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,296 | ₩20,683 | ₩19,976 | ₩20,616 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,003 | ₩21,404 | ₩20,310 | ₩20,643 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,670 | ₩21,577 | ₩20,416 | ₩21,310 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,950 | ₩21,504 | ₩20,697 | ₩20,750 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,124 | ₩21,764 | ₩20,723 | ₩20,937 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,018 | ₩22,538 | ₩20,843 | ₩21,084 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,138 | ₩22,578 | ₩21,951 | ₩22,084 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,298 | ₩22,925 | ₩21,951 | ₩22,405 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,711 | ₩22,872 | ₩21,931 | ₩22,044 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,671 | ₩23,512 | ₩22,605 | ₩22,765 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,418 | ₩23,125 | ₩22,124 | ₩22,898 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,459 | ₩23,993 | ₩22,284 | ₩22,431 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,686 | ₩24,420 | ₩23,272 | ₩23,592 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,553 | ₩24,940 | ₩23,052 | ₩23,085 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,352 | ₩24,927 | ₩22,711 | ₩24,206 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,390 | ₩23,125 | ₩21,390 | ₩23,098 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,098 | ₩22,298 | ₩20,937 | ₩21,337 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,685 | ₩22,691 | ₩21,891 | ₩22,031 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,392 | ₩23,792 | ₩22,958 | ₩23,112 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,165 | ₩23,752 | ₩22,872 | ₩23,192 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,605 | ₩23,419 | ₩22,391 | ₩23,032 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,551 | ₩22,776 | ₩21,364 | ₩22,338 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,830 | ₩21,637 | ₩20,523 | ₩21,177 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,337 | ₩22,191 | ₩20,576 | ₩20,783 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,377 | ₩21,671 | ₩20,897 | ₩21,043 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,843 | ₩22,084 | ₩20,536 | ₩21,377 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,883 | ₩21,350 | ₩19,642 | ₩20,843 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,455 | ₩20,136 | ₩18,321 | ₩19,923 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,935 | ₩19,242 | ₩18,375 | ₩18,668 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,722 | ₩20,403 | ₩19,162 | ₩19,202 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,708 | ₩20,043 | ₩18,348 | ₩19,843 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,135 | ₩19,135 | ₩18,108 | ₩18,335 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,348 | ₩18,602 | ₩17,507 | ₩18,548 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,215 | ₩20,230 | ₩18,455 | ₩18,682 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,281 | ₩19,215 | ₩17,868 | ₩19,175 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,081 | ₩19,295 | ₩17,748 | ₩18,281 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,335 | ₩19,696 | ₩17,921 | ₩18,602 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,855 | ₩19,816 | ₩18,415 | ₩19,629 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,269 | ₩19,856 | ₩18,762 | ₩18,855 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,336 | ₩20,683 | ₩19,309 | ₩19,576 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,815 | ₩19,564 | ₩18,688 | ₩19,015 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,308 | ₩19,789 | ₩18,014 | ₩19,042 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,640 | ₩18,948 | ₩16,413 | ₩17,627 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,681 | ₩17,734 | ₩16,233 | ₩16,466 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,362 | ₩19,469 | ₩17,707 | ₩17,734 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,109 | ₩20,470 | ₩19,049 | ₩19,362 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,936 | ₩20,930 | ₩19,482 | ₩20,109 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,816 | ₩20,109 | ₩19,309 | ₩19,709 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,215 | ₩20,510 | ₩19,182 | ₩19,949 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,787 | ₩19,015 | ₩16,640 | ₩18,815 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,615 | ₩18,655 | ₩14,905 | ₩16,587 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,521 | ₩18,668 | ₩17,374 | ₩18,628 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,507 | ₩17,507 | ₩16,573 | ₩17,387 | -0.69% | 70만 |
|---|