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 | ₩32,628 | ₩33,897 | ₩32,525 | ₩32,895 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,081 | ₩32,802 | ₩30,131 | ₩32,722 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,201 | ₩32,842 | ₩31,600 | ₩32,401 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,405 | ₩34,765 | ₩31,907 | ₩32,535 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,162 | ₩34,738 | ₩33,162 | ₩34,231 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,870 | ₩34,057 | ₩32,234 | ₩33,176 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,815 | ₩33,757 | ₩32,555 | ₩33,082 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,870 | ₩35,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,323 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,485 | ₩34,704 | ₩32,862 | ₩33,390 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,920 | ₩34,338 | ₩31,707 | ₩34,191 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,187 | ₩32,441 | ₩31,126 | ₩31,787 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,268 | ₩32,978 | ₩31,640 | ₩31,894 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,950 | ₩34,231 | ₩32,041 | ₩32,401 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,496 | ₩34,324 | ₩33,203 | ₩33,603 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩34,004 | ₩34,004 | ₩32,909 | ₩33,430 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,655 | ₩33,420 | ₩32,225 | ₩33,016 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,388 | ₩33,209 | ₩32,027 | ₩32,842 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,880 | ₩32,201 | ₩31,573 | ₩31,667 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,615 | ₩32,615 | ₩31,199 | ₩31,720 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩33,002 | ₩33,323 | ₩32,668 | ₩32,762 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩33,016 | ₩33,176 | ₩32,000 | ₩32,602 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,895 | ₩32,895 | ₩31,867 | ₩32,401 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,550 | ₩34,965 | ₩33,189 | ₩33,309 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,845 | ₩35,373 | ₩33,293 | ₩33,830 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,792 | ₩35,740 | ₩33,924 | ₩35,540 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,301 | ₩36,368 | ₩34,799 | ₩35,553 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,663 | ₩38,705 | ₩34,779 | ₩35,927 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,314 | ₩37,503 | ₩35,673 | ₩37,276 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,725 | ₩36,909 | ₩34,578 | ₩36,415 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,692 | ₩38,692 | ₩34,465 | ₩34,805 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,603 | ₩38,652 | ₩37,129 | ₩38,572 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,350 | ₩39,039 | ₩37,984 | ₩37,984 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,732 | ₩40,882 | ₩38,732 | ₩39,132 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,129 | ₩39,293 | ₩36,248 | ₩38,725 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,461 | ₩37,610 | ₩36,154 | ₩37,129 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,074 | ₩36,996 | ₩35,420 | ₩36,061 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,765 | ₩36,849 | ₩34,117 | ₩36,755 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,465 | ₩34,097 | ₩30,438 | ₩33,937 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩31,005 | ₩31,346 | ₩30,601 | ₩30,879 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,598 | ₩31,319 | ₩30,051 | ₩31,172 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,199 | ₩31,253 | ₩30,091 | ₩30,705 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,556 | ₩31,172 | ₩29,243 | ₩30,959 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,049 | ₩29,677 | ₩28,555 | ₩29,516 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,934 | ₩29,129 | ₩27,353 | ₩28,822 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩27,005 | ₩28,115 | ₩26,611 | ₩27,793 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,329 | ₩29,329 | ₩25,470 | ₩26,712 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,725 | ₩27,152 | ₩26,244 | ₩26,498 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,298 | ₩27,059 | ₩26,030 | ₩26,605 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,805 | ₩27,032 | ₩25,496 | ₩25,910 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,715 | ₩28,808 | ₩26,404 | ₩26,992 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,278 | ₩29,062 | ₩26,258 | ₩28,702 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,618 | ₩26,872 | ₩25,643 | ₩26,084 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,498 | ₩26,892 | ₩25,429 | ₩26,672 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,020 | ₩27,513 | ₩25,990 | ₩26,525 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,084 | ₩26,578 | ₩25,296 | ₩25,964 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,616 | ₩26,745 | ₩25,156 | ₩26,084 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,493 | ₩27,566 | ₩25,106 | ₩26,057 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,176 | ₩28,394 | ₩25,136 | ₩27,313 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,533 | ₩27,059 | ₩23,533 | ₩25,122 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,606 | ₩23,606 | ₩19,499 | ₩23,333 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,967 | ₩19,980 | ₩19,206 | ₩19,967 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,860 | ₩20,074 | ₩19,339 | ₩20,007 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,980 | ₩20,354 | ₩19,499 | ₩19,967 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,742 | ₩20,742 | ₩19,593 | ₩19,980 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,156 | ₩21,222 | ₩20,181 | ₩21,169 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,904 | ₩22,678 | ₩21,075 | ₩21,523 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,661 | ₩22,050 | ₩20,515 | ₩21,984 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,927 | ₩21,075 | ₩19,666 | ₩20,929 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,994 | ₩20,301 | ₩19,513 | ₩19,887 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,555 | ₩20,995 | ₩19,620 | ₩20,034 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,276 | ₩21,503 | ₩20,515 | ₩20,541 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,955 | ₩22,444 | ₩20,648 | ₩21,503 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,434 | ₩20,862 | ₩19,793 | ₩20,835 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,793 | ₩20,795 | ₩19,486 | ₩20,100 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,887 | ₩20,448 | ₩19,270 | ₩19,686 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,072 | ₩19,967 | ₩19,072 | ₩19,299 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,565 | ₩19,366 | ₩18,565 | ₩18,805 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,216 | ₩18,979 | ₩17,216 | ₩18,711 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,443 | ₩17,790 | ₩16,681 | ₩16,882 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,347 | ₩17,710 | ₩16,347 | ₩17,069 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,361 | ₩16,501 | ₩15,893 | ₩16,294 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,441 | ₩16,822 | ₩16,014 | ₩16,307 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,481 | ₩16,735 | ₩16,054 | ₩16,468 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,760 | ₩16,388 | ₩15,439 | ₩16,147 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,787 | ₩16,347 | ₩15,453 | ₩15,800 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,506 | ₩16,080 | ₩15,453 | ₩15,880 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,893 | ₩15,980 | ₩14,958 | ₩15,239 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,134 | ₩16,134 | ₩15,426 | ₩15,720 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,813 | ₩16,187 | ₩15,373 | ₩16,040 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,092 | ₩15,279 | ₩14,999 | ₩15,252 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,506 | ₩15,586 | ₩14,792 | ₩14,972 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,800 | ₩16,014 | ₩15,373 | ₩15,760 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,987 | ₩16,321 | ₩15,692 | ₩15,867 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,626 | ₩16,054 | ₩15,226 | ₩15,987 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,453 | ₩16,214 | ₩15,393 | ₩15,653 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,226 | ₩15,693 | ₩15,065 | ₩15,533 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,079 | ₩15,519 | ₩14,958 | ₩15,105 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,825 | ₩15,306 | ₩14,705 | ₩15,052 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,010 | ₩15,192 | ₩14,010 | ₩15,119 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,678 | ₩14,678 | ₩13,857 | ₩13,903 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,731 | ₩15,226 | ₩14,504 | ₩14,772 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,573 | ₩15,573 | ₩14,651 | ₩14,985 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,454 | ₩16,494 | ₩15,720 | ₩15,867 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,508 | ₩16,655 | ₩16,027 | ₩16,534 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,149 | ₩17,363 | ₩16,561 | ₩16,615 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,376 | ₩18,017 | ₩17,029 | ₩17,082 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,321 | ₩17,570 | ₩16,027 | ₩17,176 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,882 | ₩17,643 | ₩16,161 | ₩16,441 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,269 | ₩17,656 | ₩16,989 | ₩17,376 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,017 | ₩18,458 | ₩16,708 | ₩17,162 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,109 | ₩17,977 | ₩17,095 | ₩17,843 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,880 | ₩17,269 | ₩15,773 | ₩16,949 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,626 | ₩16,080 | ₩15,493 | ₩15,933 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,867 | ₩15,988 | ₩15,319 | ₩15,519 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,429 | ₩17,830 | ₩15,880 | ₩16,227 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,176 | ₩18,110 | ₩17,176 | ₩17,496 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,601 | ₩17,683 | ₩16,307 | ₩17,336 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,149 | ₩17,429 | ₩16,468 | ₩16,628 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,949 | ₩17,376 | ₩16,708 | ₩17,162 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,069 | ₩17,069 | ₩16,641 | ₩16,842 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,509 | ₩17,897 | ₩17,069 | ₩17,095 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,082 | ₩17,576 | ₩17,015 | ₩17,443 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,748 | ₩16,842 | ₩16,027 | ₩16,628 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,895 | ₩17,122 | ₩16,361 | ₩16,708 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,120 | ₩16,895 | ₩16,080 | ₩16,708 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,735 | ₩17,763 | ₩16,080 | ₩16,120 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,842 | ₩16,842 | ₩16,267 | ₩16,588 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,227 | ₩16,808 | ₩16,094 | ₩16,735 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,322 | ₩17,630 | ₩16,014 | ₩16,361 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,828 | ₩16,828 | ₩16,000 | ₩16,441 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,082 | ₩17,496 | ₩16,528 | ₩16,615 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,307 | ₩17,129 | ₩16,294 | ₩17,109 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,494 | ₩17,002 | ₩16,254 | ₩16,735 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,373 | ₩16,615 | ₩14,918 | ₩16,107 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,306 | ₩15,506 | ₩14,638 | ₩15,159 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,254 | ₩16,561 | ₩15,052 | ₩15,252 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,040 | ₩17,122 | ₩16,040 | ₩16,441 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,161 | ₩17,082 | ₩15,974 | ₩16,561 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,179 | ₩16,040 | ₩14,745 | ₩15,880 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,307 | ₩16,695 | ₩16,000 | ₩16,094 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,254 | ₩16,581 | ₩15,746 | ₩16,201 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,292 | ₩16,428 | ₩15,145 | ₩16,187 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,693 | ₩15,693 | ₩15,186 | ₩15,479 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,094 | ₩16,361 | ₩15,593 | ₩15,680 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,693 | ₩16,695 | ₩15,693 | ₩16,067 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,653 | ₩16,134 | ₩15,292 | ₩16,027 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,653 | ₩15,680 | ₩14,992 | ₩15,506 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,787 | ₩16,201 | ₩15,433 | ₩16,080 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,960 | ₩16,508 | ₩15,519 | ₩16,000 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,025 | ₩16,027 | ₩15,012 | ₩15,853 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,491 | ₩15,119 | ₩14,184 | ₩15,119 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,827 | ₩15,998 | ₩14,544 | ₩14,905 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,361 | ₩17,095 | ₩15,827 | ₩17,015 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,920 | ₩16,347 | ₩15,332 | ₩16,054 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,521 | ₩17,761 | ₩15,827 | ₩16,428 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,017 | ₩18,124 | ₩16,922 | ₩17,055 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,601 | ₩19,419 | ₩16,107 | ₩18,097 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,161 | ₩16,494 | ₩15,800 | ₩16,000 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,813 | ₩16,281 | ₩15,479 | ₩15,773 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,212 | ₩15,740 | ₩14,999 | ₩15,453 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,760 | ₩15,773 | ₩14,878 | ₩15,239 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,012 | ₩15,893 | ₩14,852 | ₩15,680 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,292 | ₩15,626 | ₩14,942 | ₩15,145 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,413 | ₩15,666 | ₩14,918 | ₩15,413 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,706 | ₩15,960 | ₩15,172 | ₩15,479 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,374 | ₩16,762 | ₩15,025 | ₩15,519 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,508 | ₩16,815 | ₩15,693 | ₩16,321 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩16,000 | ₩17,002 | ₩15,960 | ₩16,521 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,453 | ₩16,107 | ₩15,092 | ₩15,933 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,878 | ₩15,560 | ₩14,705 | ₩15,506 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,172 | ₩15,853 | ₩14,371 | ₩14,451 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,094 | ₩16,201 | ₩15,192 | ₩15,399 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,174 | ₩16,608 | ₩15,706 | ₩16,014 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,027 | ₩16,588 | ₩15,827 | ₩16,174 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,762 | ₩16,989 | ₩15,787 | ₩16,147 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,468 | ₩17,089 | ₩16,468 | ₩16,534 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,656 | ₩17,875 | ₩16,401 | ₩16,494 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,389 | ₩18,204 | ₩17,269 | ₩17,590 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,855 | ₩17,469 | ₩16,695 | ₩17,389 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,403 | ₩17,656 | ₩16,708 | ₩17,069 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,282 | ₩18,358 | ₩17,269 | ₩17,509 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,855 | ₩17,496 | ₩16,842 | ₩17,363 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,695 | ₩17,069 | ₩16,575 | ₩16,882 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,070 | ₩18,231 | ₩17,035 | ₩17,082 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,259 | ₩19,566 | ₩17,616 | ₩17,643 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,498 | ₩19,566 | ₩18,311 | ₩19,299 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,979 | ₩19,025 | ₩18,391 | ₩18,618 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,551 | ₩19,199 | ₩18,431 | ₩18,925 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,992 | ₩19,366 | ₩18,444 | ₩18,551 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,219 | ₩19,580 | ₩18,618 | ₩18,952 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,805 | ₩20,568 | ₩18,682 | ₩19,967 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,885 | ₩19,339 | ₩18,391 | ₩18,778 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,020 | ₩20,154 | ₩18,472 | ₩19,059 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,448 | ₩20,508 | ₩19,646 | ₩19,927 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,074 | ₩20,595 | ₩19,833 | ₩20,448 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,181 | ₩20,307 | ₩19,900 | ₩20,074 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,141 | ₩20,581 | ₩19,940 | ₩20,261 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,635 | ₩20,635 | ₩20,100 | ₩20,328 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,314 | ₩20,701 | ₩19,994 | ₩20,635 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,022 | ₩21,423 | ₩20,328 | ₩20,661 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,688 | ₩21,596 | ₩20,434 | ₩21,329 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,969 | ₩21,523 | ₩20,715 | ₩20,768 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,142 | ₩21,783 | ₩20,742 | ₩20,955 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,037 | ₩22,558 | ₩20,862 | ₩21,102 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,157 | ₩22,598 | ₩21,970 | ₩22,104 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,318 | ₩22,945 | ₩21,970 | ₩22,424 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,732 | ₩22,892 | ₩21,950 | ₩22,064 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,692 | ₩23,533 | ₩22,625 | ₩22,785 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,438 | ₩23,146 | ₩22,144 | ₩22,919 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,479 | ₩24,014 | ₩22,304 | ₩22,451 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,707 | ₩24,441 | ₩23,293 | ₩23,613 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,575 | ₩24,962 | ₩23,072 | ₩23,106 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,373 | ₩24,949 | ₩22,732 | ₩24,227 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,409 | ₩23,146 | ₩21,409 | ₩23,119 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,117 | ₩22,318 | ₩20,955 | ₩21,356 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,705 | ₩22,712 | ₩21,910 | ₩22,050 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,413 | ₩23,813 | ₩22,979 | ₩23,132 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,186 | ₩23,773 | ₩22,892 | ₩23,212 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,625 | ₩23,439 | ₩22,411 | ₩23,052 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,570 | ₩22,796 | ₩21,383 | ₩22,358 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,848 | ₩21,656 | ₩20,541 | ₩21,196 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,356 | ₩22,211 | ₩20,595 | ₩20,802 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,396 | ₩21,690 | ₩20,915 | ₩21,062 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,862 | ₩22,104 | ₩20,555 | ₩21,396 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,900 | ₩21,369 | ₩19,660 | ₩20,862 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,471 | ₩20,154 | ₩18,338 | ₩19,940 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,952 | ₩19,259 | ₩18,391 | ₩18,685 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,740 | ₩20,421 | ₩19,179 | ₩19,219 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,725 | ₩20,060 | ₩18,364 | ₩19,860 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,152 | ₩19,152 | ₩18,124 | ₩18,351 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,364 | ₩18,618 | ₩17,523 | ₩18,565 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,232 | ₩20,247 | ₩18,471 | ₩18,698 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,297 | ₩19,232 | ₩17,883 | ₩19,192 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,097 | ₩19,312 | ₩17,763 | ₩18,297 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,353 | ₩19,713 | ₩17,937 | ₩18,618 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,872 | ₩19,833 | ₩18,431 | ₩19,646 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,286 | ₩19,873 | ₩18,778 | ₩18,872 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,354 | ₩20,701 | ₩19,326 | ₩19,593 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,832 | ₩19,581 | ₩18,705 | ₩19,032 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,324 | ₩19,807 | ₩18,030 | ₩19,059 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,655 | ₩18,965 | ₩16,428 | ₩17,643 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,696 | ₩17,750 | ₩16,247 | ₩16,481 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,379 | ₩19,486 | ₩17,723 | ₩17,750 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,127 | ₩20,488 | ₩19,065 | ₩19,379 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,954 | ₩20,949 | ₩19,499 | ₩20,127 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,833 | ₩20,127 | ₩19,326 | ₩19,727 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,232 | ₩20,528 | ₩19,199 | ₩19,967 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,802 | ₩19,032 | ₩16,655 | ₩18,832 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,631 | ₩18,671 | ₩14,918 | ₩16,601 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,536 | ₩18,685 | ₩17,389 | ₩18,645 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,523 | ₩17,523 | ₩16,588 | ₩17,403 | -0.69% | 70만 |
|---|