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 | ₩32,607 | ₩33,875 | ₩32,504 | ₩32,874 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,060 | ₩32,781 | ₩30,111 | ₩32,701 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,180 | ₩32,821 | ₩31,579 | ₩32,380 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,382 | ₩34,743 | ₩31,886 | ₩32,514 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,141 | ₩34,716 | ₩33,141 | ₩34,209 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,849 | ₩34,035 | ₩32,213 | ₩33,154 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,794 | ₩33,735 | ₩32,534 | ₩33,061 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,849 | ₩35,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,301 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,462 | ₩34,681 | ₩32,841 | ₩33,368 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,900 | ₩34,316 | ₩31,686 | ₩34,169 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,167 | ₩32,420 | ₩31,106 | ₩31,766 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,247 | ₩32,957 | ₩31,620 | ₩31,873 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,929 | ₩34,209 | ₩32,020 | ₩32,380 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,475 | ₩34,302 | ₩33,181 | ₩33,582 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,982 | ₩33,982 | ₩32,887 | ₩33,408 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,634 | ₩33,399 | ₩32,204 | ₩32,994 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,367 | ₩33,188 | ₩32,007 | ₩32,821 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,860 | ₩32,180 | ₩31,553 | ₩31,646 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,594 | ₩32,594 | ₩31,179 | ₩31,700 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,981 | ₩33,301 | ₩32,647 | ₩32,741 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩32,994 | ₩33,154 | ₩31,980 | ₩32,581 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,874 | ₩32,874 | ₩31,846 | ₩32,380 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,528 | ₩34,943 | ₩33,168 | ₩33,288 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,823 | ₩35,350 | ₩33,272 | ₩33,808 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,769 | ₩35,717 | ₩33,902 | ₩35,517 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,278 | ₩36,344 | ₩34,776 | ₩35,530 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,639 | ₩38,680 | ₩34,756 | ₩35,904 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,291 | ₩37,479 | ₩35,650 | ₩37,252 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,703 | ₩36,885 | ₩34,556 | ₩36,391 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,667 | ₩38,667 | ₩34,442 | ₩34,783 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,579 | ₩38,627 | ₩37,105 | ₩38,547 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,325 | ₩39,014 | ₩37,959 | ₩37,959 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,707 | ₩40,856 | ₩38,707 | ₩39,107 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,105 | ₩39,267 | ₩36,224 | ₩38,700 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,438 | ₩37,586 | ₩36,131 | ₩37,105 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,051 | ₩36,972 | ₩35,397 | ₩36,037 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,743 | ₩36,825 | ₩34,095 | ₩36,731 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,445 | ₩34,075 | ₩30,418 | ₩33,915 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,986 | ₩31,326 | ₩30,581 | ₩30,859 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,578 | ₩31,299 | ₩30,031 | ₩31,152 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,179 | ₩31,232 | ₩30,071 | ₩30,685 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,537 | ₩31,152 | ₩29,224 | ₩30,939 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,030 | ₩29,657 | ₩28,536 | ₩29,497 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,916 | ₩29,110 | ₩27,335 | ₩28,803 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,988 | ₩28,097 | ₩26,594 | ₩27,776 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,310 | ₩29,310 | ₩25,453 | ₩26,694 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,708 | ₩27,135 | ₩26,227 | ₩26,481 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,281 | ₩27,041 | ₩26,014 | ₩26,588 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,788 | ₩27,015 | ₩25,480 | ₩25,894 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,696 | ₩28,790 | ₩26,387 | ₩26,975 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,261 | ₩29,044 | ₩26,241 | ₩28,683 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,601 | ₩26,855 | ₩25,627 | ₩26,067 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,481 | ₩26,875 | ₩25,413 | ₩26,654 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,003 | ₩27,495 | ₩25,974 | ₩26,508 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,067 | ₩26,561 | ₩25,280 | ₩25,947 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,600 | ₩26,728 | ₩25,139 | ₩26,067 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,475 | ₩27,549 | ₩25,090 | ₩26,040 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,159 | ₩28,376 | ₩25,119 | ₩27,295 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,518 | ₩27,041 | ₩23,518 | ₩25,106 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,594 | ₩23,591 | ₩19,487 | ₩23,318 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,954 | ₩19,967 | ₩19,193 | ₩19,954 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,847 | ₩20,061 | ₩19,327 | ₩19,994 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,967 | ₩20,341 | ₩19,487 | ₩19,954 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,728 | ₩20,728 | ₩19,580 | ₩19,967 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,142 | ₩21,209 | ₩20,168 | ₩21,155 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,889 | ₩22,664 | ₩21,062 | ₩21,509 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,648 | ₩22,036 | ₩20,501 | ₩21,969 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,914 | ₩21,062 | ₩19,654 | ₩20,915 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,981 | ₩20,288 | ₩19,500 | ₩19,874 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,541 | ₩20,982 | ₩19,607 | ₩20,021 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,262 | ₩21,489 | ₩20,501 | ₩20,528 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,942 | ₩22,430 | ₩20,635 | ₩21,489 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,421 | ₩20,848 | ₩19,781 | ₩20,822 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,781 | ₩20,782 | ₩19,474 | ₩20,088 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,874 | ₩20,435 | ₩19,257 | ₩19,674 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,060 | ₩19,954 | ₩19,060 | ₩19,287 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,553 | ₩19,353 | ₩18,553 | ₩18,793 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,205 | ₩18,966 | ₩17,205 | ₩18,699 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,431 | ₩17,778 | ₩16,671 | ₩16,871 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,337 | ₩17,698 | ₩16,337 | ₩17,058 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,350 | ₩16,490 | ₩15,883 | ₩16,284 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,430 | ₩16,811 | ₩16,003 | ₩16,297 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,470 | ₩16,724 | ₩16,043 | ₩16,457 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,750 | ₩16,377 | ₩15,429 | ₩16,137 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,776 | ₩16,337 | ₩15,443 | ₩15,790 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,496 | ₩16,070 | ₩15,443 | ₩15,870 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,883 | ₩15,970 | ₩14,949 | ₩15,229 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,123 | ₩16,123 | ₩15,416 | ₩15,710 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,803 | ₩16,177 | ₩15,363 | ₩16,030 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,082 | ₩15,269 | ₩14,989 | ₩15,243 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,496 | ₩15,576 | ₩14,782 | ₩14,962 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,790 | ₩16,003 | ₩15,363 | ₩15,750 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,977 | ₩16,310 | ₩15,682 | ₩15,856 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,616 | ₩16,043 | ₩15,216 | ₩15,977 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,443 | ₩16,204 | ₩15,383 | ₩15,643 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,216 | ₩15,683 | ₩15,056 | ₩15,523 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,069 | ₩15,509 | ₩14,949 | ₩15,096 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,815 | ₩15,296 | ₩14,695 | ₩15,042 | +1.53% | 64.3만 |
|---|
| 2026.05.20 | ₩14,001 | ₩15,182 | ₩14,001 | ₩15,109 | +7.91% | 90.5만 |
|---|
| 2026.05.19 | ₩14,669 | ₩14,669 | ₩13,848 | ₩13,894 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,722 | ₩15,216 | ₩14,495 | ₩14,762 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,563 | ₩15,563 | ₩14,642 | ₩14,976 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,444 | ₩16,484 | ₩15,710 | ₩15,856 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,497 | ₩16,644 | ₩16,017 | ₩16,524 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,138 | ₩17,351 | ₩16,551 | ₩16,604 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,365 | ₩18,005 | ₩17,018 | ₩17,071 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,310 | ₩17,558 | ₩16,017 | ₩17,164 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,871 | ₩17,632 | ₩16,150 | ₩16,430 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,258 | ₩17,645 | ₩16,978 | ₩17,365 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,005 | ₩18,446 | ₩16,697 | ₩17,151 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,098 | ₩17,965 | ₩17,084 | ₩17,832 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,870 | ₩17,258 | ₩15,763 | ₩16,938 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,616 | ₩16,070 | ₩15,483 | ₩15,923 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,856 | ₩15,978 | ₩15,309 | ₩15,509 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,418 | ₩17,819 | ₩15,870 | ₩16,217 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,164 | ₩18,099 | ₩17,164 | ₩17,485 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,591 | ₩17,672 | ₩16,297 | ₩17,325 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,138 | ₩17,418 | ₩16,457 | ₩16,617 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,938 | ₩17,365 | ₩16,697 | ₩17,151 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,058 | ₩17,058 | ₩16,631 | ₩16,831 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,498 | ₩17,885 | ₩17,058 | ₩17,084 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,071 | ₩17,565 | ₩17,004 | ₩17,431 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,737 | ₩16,831 | ₩16,017 | ₩16,617 | -0.72% | 63.6만 |
|---|
| 2026.04.15 | ₩16,884 | ₩17,111 | ₩16,350 | ₩16,697 | -1.11% | 97.8만 |
|---|
| 2026.04.14 | ₩16,110 | ₩16,884 | ₩16,070 | ₩16,697 | +3.65% | 80.7만 |
|---|
| 2026.04.13 | ₩16,724 | ₩17,752 | ₩16,070 | ₩16,110 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,831 | ₩16,831 | ₩16,257 | ₩16,577 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,217 | ₩16,797 | ₩16,083 | ₩16,724 | +3.13% | 101.4만 |
|---|
| 2026.04.08 | ₩17,311 | ₩17,618 | ₩16,003 | ₩16,350 | -5.55% | 97.5만 |
|---|
| 2026.04.07 | ₩16,817 | ₩16,817 | ₩15,990 | ₩16,430 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,071 | ₩17,485 | ₩16,517 | ₩16,604 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,297 | ₩17,118 | ₩16,284 | ₩17,098 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,484 | ₩16,991 | ₩16,244 | ₩16,724 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,363 | ₩16,604 | ₩14,909 | ₩16,097 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,296 | ₩15,496 | ₩14,629 | ₩15,149 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,244 | ₩16,551 | ₩15,042 | ₩15,243 | -6.16% | 84.6만 |
|---|
| 2026.03.26 | ₩16,030 | ₩17,111 | ₩16,030 | ₩16,430 | +2.50% | 81.1만 |
|---|
| 2026.03.25 | ₩16,150 | ₩17,071 | ₩15,963 | ₩16,551 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,169 | ₩16,030 | ₩14,735 | ₩15,870 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,297 | ₩16,684 | ₩15,990 | ₩16,083 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,244 | ₩16,571 | ₩15,736 | ₩16,190 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,283 | ₩16,417 | ₩15,136 | ₩16,177 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,683 | ₩15,683 | ₩15,176 | ₩15,469 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,083 | ₩16,350 | ₩15,583 | ₩15,670 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,683 | ₩16,684 | ₩15,683 | ₩16,057 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,643 | ₩16,123 | ₩15,283 | ₩16,017 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,643 | ₩15,670 | ₩14,982 | ₩15,496 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,776 | ₩16,190 | ₩15,423 | ₩16,070 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,950 | ₩16,497 | ₩15,509 | ₩15,990 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,016 | ₩16,017 | ₩15,002 | ₩15,843 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,482 | ₩15,109 | ₩14,175 | ₩15,109 | +4.33% | 87.8만 |
|---|
| 2026.03.05 | ₩15,816 | ₩15,987 | ₩14,535 | ₩14,895 | -5.82% | 165만 |
|---|
| 2026.03.04 | ₩16,350 | ₩17,084 | ₩15,816 | ₩17,004 | +4.00% | 70.6만 |
|---|
| 2026.03.03 | ₩15,910 | ₩16,337 | ₩15,323 | ₩16,043 | +0.84% | 78.9만 |
|---|
| 2026.03.02 | ₩16,510 | ₩17,749 | ₩15,816 | ₩16,417 | -0.57% | 84.9만 |
|---|
| 2026.02.27 | ₩18,005 | ₩18,112 | ₩16,911 | ₩17,044 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,591 | ₩19,407 | ₩16,097 | ₩18,085 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,150 | ₩16,484 | ₩15,790 | ₩15,990 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,803 | ₩16,270 | ₩15,469 | ₩15,763 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,202 | ₩15,730 | ₩14,989 | ₩15,443 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,750 | ₩15,763 | ₩14,869 | ₩15,229 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,002 | ₩15,883 | ₩14,842 | ₩15,670 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,283 | ₩15,616 | ₩14,933 | ₩15,136 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,403 | ₩15,656 | ₩14,909 | ₩15,403 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,696 | ₩15,950 | ₩15,162 | ₩15,469 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,364 | ₩16,751 | ₩15,016 | ₩15,509 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,497 | ₩16,804 | ₩15,683 | ₩16,310 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,990 | ₩16,991 | ₩15,950 | ₩16,510 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,443 | ₩16,097 | ₩15,082 | ₩15,923 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,869 | ₩15,549 | ₩14,695 | ₩15,496 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,162 | ₩15,843 | ₩14,362 | ₩14,442 | -4.75% | 48.8만 |
|---|
| 2026.02.04 | ₩16,083 | ₩16,190 | ₩15,182 | ₩15,389 | -4.32% | 46.6만 |
|---|
| 2026.02.03 | ₩16,163 | ₩16,597 | ₩15,696 | ₩16,003 | -0.99% | 47.1만 |
|---|
| 2026.02.02 | ₩16,017 | ₩16,577 | ₩15,816 | ₩16,163 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,751 | ₩16,978 | ₩15,776 | ₩16,137 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,457 | ₩17,078 | ₩16,457 | ₩16,524 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,645 | ₩17,864 | ₩16,390 | ₩16,484 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,378 | ₩18,192 | ₩17,258 | ₩17,578 | +1.15% | 35.3만 |
|---|
| 2026.01.26 | ₩16,844 | ₩17,458 | ₩16,684 | ₩17,378 | +3.17% | 64.1만 |
|---|
| 2026.01.23 | ₩17,391 | ₩17,645 | ₩16,697 | ₩17,058 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,271 | ₩18,346 | ₩17,258 | ₩17,498 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,844 | ₩17,485 | ₩16,831 | ₩17,351 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,684 | ₩17,058 | ₩16,564 | ₩16,871 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,059 | ₩18,219 | ₩17,024 | ₩17,071 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,247 | ₩19,554 | ₩17,605 | ₩17,632 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,486 | ₩19,554 | ₩18,299 | ₩19,287 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,966 | ₩19,013 | ₩18,379 | ₩18,606 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,539 | ₩19,187 | ₩18,419 | ₩18,913 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,980 | ₩19,353 | ₩18,432 | ₩18,539 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,207 | ₩19,567 | ₩18,606 | ₩18,940 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,793 | ₩20,555 | ₩18,670 | ₩19,954 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,873 | ₩19,327 | ₩18,379 | ₩18,766 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,007 | ₩20,141 | ₩18,461 | ₩19,046 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,435 | ₩20,495 | ₩19,634 | ₩19,914 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,061 | ₩20,581 | ₩19,821 | ₩20,435 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,168 | ₩20,294 | ₩19,887 | ₩20,061 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,128 | ₩20,568 | ₩19,927 | ₩20,248 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,621 | ₩20,621 | ₩20,088 | ₩20,314 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,301 | ₩20,688 | ₩19,981 | ₩20,621 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,008 | ₩21,409 | ₩20,314 | ₩20,648 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,675 | ₩21,582 | ₩20,421 | ₩21,315 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,955 | ₩21,509 | ₩20,702 | ₩20,755 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,129 | ₩21,769 | ₩20,728 | ₩20,942 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,023 | ₩22,543 | ₩20,848 | ₩21,089 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,143 | ₩22,583 | ₩21,956 | ₩22,090 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,303 | ₩22,930 | ₩21,956 | ₩22,410 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,717 | ₩22,877 | ₩21,936 | ₩22,050 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,677 | ₩23,518 | ₩22,610 | ₩22,770 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,423 | ₩23,131 | ₩22,130 | ₩22,904 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,464 | ₩23,998 | ₩22,290 | ₩22,437 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,691 | ₩24,425 | ₩23,278 | ₩23,598 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,559 | ₩24,946 | ₩23,057 | ₩23,091 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,358 | ₩24,933 | ₩22,717 | ₩24,212 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,396 | ₩23,131 | ₩21,396 | ₩23,104 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,103 | ₩22,303 | ₩20,942 | ₩21,342 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,690 | ₩22,697 | ₩21,896 | ₩22,036 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,398 | ₩23,798 | ₩22,964 | ₩23,117 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,171 | ₩23,758 | ₩22,877 | ₩23,197 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,610 | ₩23,424 | ₩22,397 | ₩23,037 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,556 | ₩22,781 | ₩21,369 | ₩22,343 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,835 | ₩21,642 | ₩20,528 | ₩21,182 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,342 | ₩22,196 | ₩20,581 | ₩20,788 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,382 | ₩21,676 | ₩20,902 | ₩21,049 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,848 | ₩22,090 | ₩20,541 | ₩21,382 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,887 | ₩21,356 | ₩19,647 | ₩20,848 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,459 | ₩20,141 | ₩18,326 | ₩19,927 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,940 | ₩19,247 | ₩18,379 | ₩18,673 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,727 | ₩20,408 | ₩19,167 | ₩19,207 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,713 | ₩20,047 | ₩18,352 | ₩19,847 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,140 | ₩19,140 | ₩18,112 | ₩18,339 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,352 | ₩18,606 | ₩17,512 | ₩18,553 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,220 | ₩20,234 | ₩18,459 | ₩18,686 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,286 | ₩19,220 | ₩17,872 | ₩19,180 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,085 | ₩19,300 | ₩17,752 | ₩18,286 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,340 | ₩19,700 | ₩17,925 | ₩18,606 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,860 | ₩19,821 | ₩18,419 | ₩19,634 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,273 | ₩19,861 | ₩18,766 | ₩18,860 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,341 | ₩20,688 | ₩19,313 | ₩19,580 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,820 | ₩19,568 | ₩18,693 | ₩19,020 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,312 | ₩19,794 | ₩18,019 | ₩19,046 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,644 | ₩18,953 | ₩16,417 | ₩17,632 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,685 | ₩17,738 | ₩16,237 | ₩16,470 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,367 | ₩19,474 | ₩17,712 | ₩17,738 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,114 | ₩20,475 | ₩19,053 | ₩19,367 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,941 | ₩20,935 | ₩19,487 | ₩20,114 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,821 | ₩20,114 | ₩19,313 | ₩19,714 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,220 | ₩20,515 | ₩19,187 | ₩19,954 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,791 | ₩19,020 | ₩16,644 | ₩18,820 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,619 | ₩18,659 | ₩14,909 | ₩16,591 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,525 | ₩18,673 | ₩17,378 | ₩18,633 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,512 | ₩17,512 | ₩16,577 | ₩17,391 | -0.69% | 70만 |
|---|