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 | ₩32,606 | ₩33,874 | ₩32,503 | ₩32,873 | +0.82% | 114.5만 |
| 2026.10.08 | ₩32,059 | ₩32,780 | ₩30,110 | ₩32,700 | +2.00% | 218.9만 |
| 2026.10.07 | ₩32,179 | ₩32,820 | ₩31,579 | ₩32,379 | +0.62% | 169.7만 |
| 2026.10.06 | ₩34,381 | ₩34,742 | ₩31,886 | ₩32,513 | -5.43% | 124.6만 |
| 2026.10.05 | ₩33,140 | ₩34,715 | ₩33,140 | ₩34,208 | +3.22% | 127.6만 |
| 2026.10.02 | ₩33,847 | ₩34,034 | ₩32,213 | ₩33,153 | -2.05% | 109.8만 |
| 2026.10.01 | ₩32,793 | ₩33,734 | ₩32,533 | ₩33,060 | +0.81% | 109.5만 |
| 2026.09.30 | ₩33,847 | ₩35,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,300 |
| -1.62% |
| 154.2만 |
| 2026.09.29 | ₩34,461 | ₩34,680 | ₩32,840 | ₩33,367 | -3.18% | 162.1만 |
|---|
| 2026.09.28 | ₩31,899 | ₩34,315 | ₩31,685 | ₩34,168 | +7.11% | 153.2만 |
|---|
| 2026.09.25 | ₩32,166 | ₩32,419 | ₩31,105 | ₩31,765 | -1.24% | 117만 |
|---|
| 2026.09.24 | ₩32,246 | ₩32,956 | ₩31,619 | ₩31,872 | -1.16% | 95.3만 |
|---|
| 2026.09.23 | ₩33,928 | ₩34,208 | ₩32,019 | ₩32,379 | -4.56% | 115.7만 |
|---|
| 2026.09.22 | ₩33,474 | ₩34,301 | ₩33,180 | ₩33,581 | +0.32% | 122.3만 |
|---|
| 2026.09.21 | ₩33,981 | ₩33,981 | ₩32,887 | ₩33,407 | -1.69% | 139만 |
|---|
| 2026.09.18 | ₩32,633 | ₩33,398 | ₩32,203 | ₩32,993 | +1.10% | 520.7만 |
|---|
| 2026.09.17 | ₩32,366 | ₩33,187 | ₩32,006 | ₩32,820 | +1.40% | 102.7만 |
|---|
| 2026.09.16 | ₩31,859 | ₩32,179 | ₩31,552 | ₩31,645 | -0.67% | 123.1만 |
|---|
| 2026.09.15 | ₩32,593 | ₩32,593 | ₩31,178 | ₩31,699 | -2.74% | 181.9만 |
|---|
| 2026.09.14 | ₩32,980 | ₩33,300 | ₩32,646 | ₩32,740 | -0.73% | 85.8만 |
|---|
| 2026.09.11 | ₩32,993 | ₩33,153 | ₩31,979 | ₩32,580 | -1.25% | 90.5만 |
|---|
| 2026.09.10 | ₩32,873 | ₩32,873 | ₩31,845 | ₩32,379 | -1.50% | 136.1만 |
|---|
| 2026.09.09 | ₩33,527 | ₩34,942 | ₩33,167 | ₩33,287 | -0.72% | 117.8만 |
|---|
| 2026.09.08 | ₩34,822 | ₩35,349 | ₩33,271 | ₩33,807 | -2.91% | 123.8만 |
|---|
| 2026.09.04 | ₩34,768 | ₩35,716 | ₩33,901 | ₩35,516 | +2.15% | 92만 |
|---|
| 2026.09.03 | ₩36,277 | ₩36,343 | ₩34,775 | ₩35,529 | -2.06% | 132.2만 |
|---|
| 2026.09.02 | ₩37,638 | ₩38,679 | ₩34,755 | ₩35,903 | -4.61% | 101.8만 |
|---|
| 2026.09.01 | ₩36,290 | ₩37,478 | ₩35,649 | ₩37,251 | +2.65% | 147.6만 |
|---|
| 2026.08.31 | ₩34,702 | ₩36,884 | ₩34,555 | ₩36,390 | +4.87% | 180.8만 |
|---|
| 2026.08.28 | ₩38,666 | ₩38,666 | ₩34,441 | ₩34,782 | -10.04% | 205만 |
|---|
| 2026.08.27 | ₩37,578 | ₩38,626 | ₩37,104 | ₩38,546 | +2.58% | 155.3만 |
|---|
| 2026.08.26 | ₩38,324 | ₩39,013 | ₩37,958 | ₩37,958 | -0.95% | 212.1만 |
|---|
| 2026.08.25 | ₩38,706 | ₩40,855 | ₩38,706 | ₩39,106 | +1.03% | 156.3만 |
|---|
| 2026.08.24 | ₩37,104 | ₩39,266 | ₩36,223 | ₩38,699 | +4.30% | 105.1만 |
|---|
| 2026.08.21 | ₩36,437 | ₩37,585 | ₩36,130 | ₩37,104 | +1.83% | 75.3만 |
|---|
| 2026.08.20 | ₩36,050 | ₩36,971 | ₩35,396 | ₩36,036 | -0.04% | 165.5만 |
|---|
| 2026.08.19 | ₩34,742 | ₩36,824 | ₩34,094 | ₩36,730 | +5.72% | 235.1만 |
|---|
| 2026.08.18 | ₩30,444 | ₩34,074 | ₩30,417 | ₩33,914 | +11.40% | 160.4만 |
|---|
| 2026.08.17 | ₩30,985 | ₩31,325 | ₩30,580 | ₩30,858 | -0.41% | 96.2만 |
|---|
| 2026.08.14 | ₩30,578 | ₩31,298 | ₩30,030 | ₩31,151 | +1.88% | 44.3만 |
|---|
| 2026.08.13 | ₩31,178 | ₩31,232 | ₩30,070 | ₩30,684 | -1.58% | 97.5만 |
|---|
| 2026.08.12 | ₩29,536 | ₩31,151 | ₩29,223 | ₩30,938 | +4.74% | 196.8만 |
|---|
| 2026.08.11 | ₩29,029 | ₩29,657 | ₩28,535 | ₩29,496 | +1.61% | 111만 |
|---|
| 2026.08.10 | ₩27,915 | ₩29,109 | ₩27,334 | ₩28,802 | +3.18% | 126.4만 |
|---|
| 2026.08.07 | ₩26,987 | ₩28,096 | ₩26,593 | ₩27,775 | +2.92% | 112.5만 |
|---|
| 2026.08.06 | ₩29,310 | ₩29,310 | ₩25,452 | ₩26,694 | -8.93% | 99.7만 |
|---|
| 2026.08.05 | ₩26,707 | ₩27,134 | ₩26,226 | ₩26,480 | -0.85% | 82.6만 |
|---|
| 2026.08.04 | ₩26,280 | ₩27,041 | ₩26,013 | ₩26,587 | +1.17% | 76.1만 |
|---|
| 2026.08.03 | ₩26,787 | ₩27,014 | ₩25,479 | ₩25,893 | -3.34% | 71.4만 |
|---|
| 2026.07.31 | ₩28,696 | ₩28,789 | ₩26,387 | ₩26,974 | -6.00% | 131.9만 |
|---|
| 2026.07.30 | ₩26,260 | ₩29,043 | ₩26,240 | ₩28,682 | +9.22% | 161.6만 |
|---|
| 2026.07.29 | ₩26,600 | ₩26,854 | ₩25,626 | ₩26,066 | -2.01% | 116.1만 |
|---|
| 2026.07.28 | ₩26,480 | ₩26,874 | ₩25,412 | ₩26,654 | +0.66% | 84.6만 |
|---|
| 2026.07.27 | ₩26,002 | ₩27,494 | ₩25,973 | ₩26,507 | +1.94% | 94.2만 |
|---|
| 2026.07.24 | ₩26,066 | ₩26,560 | ₩25,279 | ₩25,946 | -0.46% | 63.3만 |
|---|
| 2026.07.23 | ₩25,599 | ₩26,727 | ₩25,139 | ₩26,066 | +1.82% | 83.3만 |
|---|
| 2026.07.22 | ₩27,474 | ₩27,548 | ₩25,089 | ₩26,040 | -5.22% | 126만 |
|---|
| 2026.07.21 | ₩25,159 | ₩28,375 | ₩25,119 | ₩27,294 | +8.49% | 182.7만 |
|---|
| 2026.07.20 | ₩23,517 | ₩27,041 | ₩23,517 | ₩25,105 | +6.75% | 286.2만 |
|---|
| 2026.07.17 | ₩19,593 | ₩23,590 | ₩19,486 | ₩23,317 | +19.01% | 168.4만 |
|---|
| 2026.07.16 | ₩19,953 | ₩19,967 | ₩19,193 | ₩19,953 | 0.00% | 63.7만 |
|---|
| 2026.07.15 | ₩19,847 | ₩20,060 | ₩19,326 | ₩19,994 | +0.74% | 48.8만 |
|---|
| 2026.07.14 | ₩19,967 | ₩20,341 | ₩19,486 | ₩19,953 | -0.07% | 58.2만 |
|---|
| 2026.07.13 | ₩20,728 | ₩20,728 | ₩19,580 | ₩19,967 | -3.67% | 66.3만 |
|---|
| 2026.07.10 | ₩21,141 | ₩21,208 | ₩20,167 | ₩21,155 | +0.06% | 54.5만 |
|---|
| 2026.07.09 | ₩21,889 | ₩22,663 | ₩21,061 | ₩21,508 | -1.74% | 147.8만 |
|---|
| 2026.07.08 | ₩20,647 | ₩22,036 | ₩20,501 | ₩21,969 | +6.40% | 116.4만 |
|---|
| 2026.07.07 | ₩19,913 | ₩21,061 | ₩19,653 | ₩20,914 | +5.03% | 71.9만 |
|---|
| 2026.07.06 | ₩19,980 | ₩20,287 | ₩19,500 | ₩19,873 | -0.53% | 50.5만 |
|---|
| 2026.07.02 | ₩20,541 | ₩20,981 | ₩19,606 | ₩20,020 | -2.53% | 91.9만 |
|---|
| 2026.07.01 | ₩21,261 | ₩21,488 | ₩20,501 | ₩20,527 | -3.45% | 102만 |
|---|
| 2026.06.30 | ₩20,941 | ₩22,429 | ₩20,634 | ₩21,488 | +2.61% | 150만 |
|---|
| 2026.06.29 | ₩20,421 | ₩20,848 | ₩19,780 | ₩20,821 | +1.96% | 75만 |
|---|
| 2026.06.26 | ₩19,780 | ₩20,781 | ₩19,473 | ₩20,087 | +1.55% | 198.2만 |
|---|
| 2026.06.25 | ₩19,873 | ₩20,434 | ₩19,257 | ₩19,673 | -1.01% | 87.5만 |
|---|
| 2026.06.24 | ₩19,059 | ₩19,953 | ₩19,059 | ₩19,286 | +1.19% | 82.5만 |
|---|
| 2026.06.23 | ₩18,552 | ₩19,353 | ₩18,552 | ₩18,792 | +1.29% | 114.3만 |
|---|
| 2026.06.22 | ₩17,204 | ₩18,966 | ₩17,204 | ₩18,699 | +8.69% | 120.4만 |
|---|
| 2026.06.18 | ₩17,431 | ₩17,778 | ₩16,670 | ₩16,870 | -3.22% | 181.5만 |
|---|
| 2026.06.17 | ₩16,336 | ₩17,698 | ₩16,336 | ₩17,057 | +4.41% | 105.2만 |
|---|
| 2026.06.16 | ₩16,350 | ₩16,490 | ₩15,883 | ₩16,283 | -0.41% | 87.2만 |
|---|
| 2026.06.15 | ₩16,430 | ₩16,810 | ₩16,003 | ₩16,296 | -0.81% | 63.9만 |
|---|
| 2026.06.12 | ₩16,470 | ₩16,724 | ₩16,043 | ₩16,457 | -0.08% | 59.1만 |
|---|
| 2026.06.11 | ₩15,749 | ₩16,377 | ₩15,429 | ₩16,136 | +2.46% | 50만 |
|---|
| 2026.06.10 | ₩15,776 | ₩16,336 | ₩15,442 | ₩15,789 | +0.08% | 65.1만 |
|---|
| 2026.06.09 | ₩15,496 | ₩16,070 | ₩15,442 | ₩15,869 | +2.41% | 100.9만 |
|---|
| 2026.06.08 | ₩15,883 | ₩15,969 | ₩14,948 | ₩15,229 | -4.12% | 77.6만 |
|---|
| 2026.06.05 | ₩16,123 | ₩16,123 | ₩15,416 | ₩15,709 | -2.57% | 86.3만 |
|---|
| 2026.06.04 | ₩15,803 | ₩16,176 | ₩15,362 | ₩16,030 | +1.44% | 94.3만 |
|---|
| 2026.06.03 | ₩15,082 | ₩15,269 | ₩14,988 | ₩15,242 | +1.06% | 60.3만 |
|---|
| 2026.06.02 | ₩15,496 | ₩15,576 | ₩14,782 | ₩14,962 | -3.45% | 59.5만 |
|---|
| 2026.06.01 | ₩15,789 | ₩16,003 | ₩15,362 | ₩15,749 | -0.25% | 70.9만 |
|---|
| 2026.05.29 | ₩15,976 | ₩16,310 | ₩15,681 | ₩15,856 | -0.75% | 64.7만 |
|---|
| 2026.05.28 | ₩15,616 | ₩16,043 | ₩15,215 | ₩15,976 | +2.31% | 37.4만 |
|---|
| 2026.05.27 | ₩15,442 | ₩16,203 | ₩15,382 | ₩15,642 | +1.30% | 48.4만 |
|---|
| 2026.05.26 | ₩15,215 | ₩15,682 | ₩15,055 | ₩15,522 | +2.02% | 52.6만 |
|---|
| 2026.05.22 | ₩15,069 | ₩15,509 | ₩14,948 | ₩15,095 | +0.18% | 52.2만 |
|---|
| 2026.05.21 | ₩14,815 | ₩15,295 | ₩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 | ₩14,668 | ₩14,668 | ₩13,847 | ₩13,894 | -5.28% | 79.4만 |
|---|
| 2026.05.18 | ₩14,722 | ₩15,215 | ₩14,495 | ₩14,762 | +0.27% | 85.4만 |
|---|
| 2026.05.15 | ₩15,562 | ₩15,562 | ₩14,641 | ₩14,975 | -3.77% | 89.5만 |
|---|
| 2026.05.14 | ₩16,443 | ₩16,483 | ₩15,709 | ₩15,856 | -3.57% | 57만 |
|---|
| 2026.05.13 | ₩16,497 | ₩16,643 | ₩16,016 | ₩16,523 | +0.16% | 76.2만 |
|---|
| 2026.05.12 | ₩17,137 | ₩17,351 | ₩16,550 | ₩16,603 | -3.12% | 66.4만 |
|---|
| 2026.05.11 | ₩17,364 | ₩18,005 | ₩17,017 | ₩17,071 | -1.69% | 85.7만 |
|---|
| 2026.05.08 | ₩16,310 | ₩17,558 | ₩16,016 | ₩17,164 | +5.24% | 90만 |
|---|
| 2026.05.07 | ₩16,870 | ₩17,631 | ₩16,150 | ₩16,430 | -2.61% | 94.8만 |
|---|
| 2026.05.06 | ₩17,257 | ₩17,644 | ₩16,977 | ₩17,364 | +0.62% | 82만 |
|---|
| 2026.05.05 | ₩18,005 | ₩18,445 | ₩16,697 | ₩17,151 | -4.74% | 69.7만 |
|---|
| 2026.05.04 | ₩17,097 | ₩17,965 | ₩17,084 | ₩17,831 | +4.29% | 129.8만 |
|---|
| 2026.05.01 | ₩15,869 | ₩17,257 | ₩15,763 | ₩16,937 | +6.73% | 87만 |
|---|
| 2026.04.30 | ₩15,616 | ₩16,070 | ₩15,482 | ₩15,923 | +1.97% | 46만 |
|---|
| 2026.04.29 | ₩15,856 | ₩15,977 | ₩15,309 | ₩15,509 | -2.19% | 90.3만 |
|---|
| 2026.04.28 | ₩17,418 | ₩17,818 | ₩15,869 | ₩16,216 | -6.90% | 104.5만 |
|---|
| 2026.04.27 | ₩17,164 | ₩18,098 | ₩17,164 | ₩17,484 | +1.87% | 111.6만 |
|---|
| 2026.04.24 | ₩16,590 | ₩17,671 | ₩16,296 | ₩17,324 | +4.42% | 62.7만 |
|---|
| 2026.04.23 | ₩17,137 | ₩17,418 | ₩16,457 | ₩16,617 | -3.04% | 33.5만 |
|---|
| 2026.04.22 | ₩16,937 | ₩17,364 | ₩16,697 | ₩17,151 | +1.26% | 63.1만 |
|---|
| 2026.04.21 | ₩17,057 | ₩17,057 | ₩16,630 | ₩16,830 | -1.33% | 39.6만 |
|---|
| 2026.04.20 | ₩17,498 | ₩17,885 | ₩17,057 | ₩17,084 | -2.36% | 64.4만 |
|---|
| 2026.04.17 | ₩17,071 | ₩17,564 | ₩17,004 | ₩17,431 | +2.11% | 87.7만 |
|---|
| 2026.04.16 | ₩16,737 | ₩16,830 | ₩16,016 | ₩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 | ₩17,751 | ₩16,070 | ₩16,110 | -3.67% | 77.2만 |
|---|
| 2026.04.10 | ₩16,830 | ₩16,830 | ₩16,256 | ₩16,577 | -1.51% | 53.1만 |
|---|
| 2026.04.09 | ₩16,216 | ₩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 | ₩15,989 | ₩16,430 | -2.30% | 49만 |
|---|
| 2026.04.06 | ₩17,071 | ₩17,484 | ₩16,517 | ₩16,603 | -2.74% | 86.5만 |
|---|
| 2026.04.02 | ₩16,296 | ₩17,117 | ₩16,283 | ₩17,097 | +4.91% | 60.9만 |
|---|
| 2026.04.01 | ₩16,483 | ₩16,990 | ₩16,243 | ₩16,724 | +1.46% | 103.1만 |
|---|
| 2026.03.31 | ₩15,362 | ₩16,603 | ₩14,908 | ₩16,096 | +4.78% | 109만 |
|---|
| 2026.03.30 | ₩15,295 | ₩15,496 | ₩14,628 | ₩15,149 | -0.96% | 93.9만 |
|---|
| 2026.03.27 | ₩16,243 | ₩16,550 | ₩15,042 | ₩15,242 | -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 | ₩16,550 | +2.48% | 63.8만 |
|---|
| 2026.03.24 | ₩15,169 | ₩16,030 | ₩14,735 | ₩15,869 | +4.62% | 127.5만 |
|---|
| 2026.03.23 | ₩16,296 | ₩16,684 | ₩15,989 | ₩16,083 | -1.31% | 151.7만 |
|---|
| 2026.03.20 | ₩16,243 | ₩16,570 | ₩15,736 | ₩16,190 | -0.33% | 231.5만 |
|---|
| 2026.03.19 | ₩15,282 | ₩16,417 | ₩15,135 | ₩16,176 | +5.85% | 85.2만 |
|---|
| 2026.03.18 | ₩15,682 | ₩15,682 | ₩15,175 | ₩15,469 | -1.36% | 74.7만 |
|---|
| 2026.03.17 | ₩16,083 | ₩16,350 | ₩15,582 | ₩15,669 | -2.57% | 80.1만 |
|---|
| 2026.03.16 | ₩15,682 | ₩16,684 | ₩15,682 | ₩16,056 | +2.38% | 75.9만 |
|---|
| 2026.03.13 | ₩15,642 | ₩16,123 | ₩15,282 | ₩16,016 | +2.39% | 64.7만 |
|---|
| 2026.03.12 | ₩15,642 | ₩15,669 | ₩14,982 | ₩15,496 | -0.94% | 113.8만 |
|---|
| 2026.03.11 | ₩15,776 | ₩16,190 | ₩15,422 | ₩16,070 | +1.86% | 74.5만 |
|---|
| 2026.03.10 | ₩15,949 | ₩16,497 | ₩15,509 | ₩15,989 | +0.25% | 93.2만 |
|---|
| 2026.03.09 | ₩15,015 | ₩16,016 | ₩15,002 | ₩15,843 | +5.51% | 83.6만 |
|---|
| 2026.03.06 | ₩14,481 | ₩15,109 | ₩14,174 | ₩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 | ₩15,909 | ₩16,336 | ₩15,322 | ₩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 | ₩16,910 | ₩17,044 | -5.34% | 87.5만 |
|---|
| 2026.02.26 | ₩16,590 | ₩19,406 | ₩16,096 | ₩18,085 | +9.01% | 151.1만 |
|---|
| 2026.02.25 | ₩16,150 | ₩16,483 | ₩15,789 | ₩15,989 | -0.99% | 71.3만 |
|---|
| 2026.02.24 | ₩15,803 | ₩16,270 | ₩15,469 | ₩15,763 | -0.25% | 48.4만 |
|---|
| 2026.02.23 | ₩15,202 | ₩15,729 | ₩14,988 | ₩15,442 | +1.58% | 54.7만 |
|---|
| 2026.02.20 | ₩15,749 | ₩15,763 | ₩14,868 | ₩15,229 | -3.31% | 48.8만 |
|---|
| 2026.02.19 | ₩15,002 | ₩15,883 | ₩14,842 | ₩15,669 | +4.45% | 66.7만 |
|---|
| 2026.02.18 | ₩15,282 | ₩15,616 | ₩14,932 | ₩15,135 | -0.96% | 39.6만 |
|---|
| 2026.02.17 | ₩15,402 | ₩15,656 | ₩14,908 | ₩15,402 | 0.00% | 58.1만 |
|---|
| 2026.02.13 | ₩15,696 | ₩15,949 | ₩15,162 | ₩15,469 | -1.45% | 41.7만 |
|---|
| 2026.02.12 | ₩16,363 | ₩16,750 | ₩15,015 | ₩15,509 | -5.22% | 41.5만 |
|---|
| 2026.02.11 | ₩16,497 | ₩16,804 | ₩15,682 | ₩16,310 | -1.13% | 41.6만 |
|---|
| 2026.02.10 | ₩15,989 | ₩16,990 | ₩15,949 | ₩16,510 | +3.26% | 68.1만 |
|---|
| 2026.02.09 | ₩15,442 | ₩16,096 | ₩15,082 | ₩15,923 | +3.11% | 40.7만 |
|---|
| 2026.02.06 | ₩14,868 | ₩15,549 | ₩14,695 | ₩15,496 | +4.22% | 63만 |
|---|
| 2026.02.05 | ₩15,162 | ₩15,843 | ₩14,361 | ₩14,441 | -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 | ₩16,016 | ₩16,577 | ₩15,816 | ₩16,163 | +0.92% | 58.5만 |
|---|
| 2026.01.30 | ₩16,750 | ₩16,977 | ₩15,776 | ₩16,136 | -3.67% | 56.5만 |
|---|
| 2026.01.29 | ₩16,457 | ₩17,077 | ₩16,457 | ₩16,523 | +0.41% | 40.6만 |
|---|
| 2026.01.28 | ₩17,644 | ₩17,863 | ₩16,390 | ₩16,483 | -6.58% | 63.5만 |
|---|
| 2026.01.27 | ₩17,378 | ₩18,192 | ₩17,257 | ₩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 | ₩17,644 | ₩16,697 | ₩17,057 | -1.92% | 61.7만 |
|---|
| 2026.01.22 | ₩17,271 | ₩18,345 | ₩17,257 | ₩17,498 | +1.31% | 73.5만 |
|---|
| 2026.01.21 | ₩16,844 | ₩17,484 | ₩16,830 | ₩17,351 | +3.01% | 67.9만 |
|---|
| 2026.01.20 | ₩16,684 | ₩17,057 | ₩16,563 | ₩16,870 | +1.12% | 87만 |
|---|
| 2026.01.16 | ₩18,058 | ₩18,218 | ₩17,024 | ₩17,071 | -5.47% | 67.4만 |
|---|
| 2026.01.15 | ₩19,246 | ₩19,553 | ₩17,604 | ₩17,631 | -8.39% | 51.5만 |
|---|
| 2026.01.14 | ₩18,485 | ₩19,553 | ₩18,298 | ₩19,286 | +4.33% | 56만 |
|---|
| 2026.01.13 | ₩18,966 | ₩19,013 | ₩18,379 | ₩18,605 | -1.90% | 51.7만 |
|---|
| 2026.01.12 | ₩18,539 | ₩19,186 | ₩18,419 | ₩18,912 | +2.02% | 93.1만 |
|---|
| 2026.01.09 | ₩18,979 | ₩19,353 | ₩18,432 | ₩18,539 | -2.32% | 139.7만 |
|---|
| 2026.01.08 | ₩19,206 | ₩19,566 | ₩18,605 | ₩18,939 | -1.39% | 93.2만 |
|---|
| 2026.01.07 | ₩18,792 | ₩20,554 | ₩18,670 | ₩19,953 | +6.18% | 159.6만 |
|---|
| 2026.01.06 | ₩18,872 | ₩19,326 | ₩18,379 | ₩18,766 | -0.57% | 111만 |
|---|
| 2026.01.05 | ₩20,007 | ₩20,140 | ₩18,460 | ₩19,046 | -4.80% | 72.3만 |
|---|
| 2026.01.02 | ₩20,434 | ₩20,494 | ₩19,633 | ₩19,913 | -2.55% | 60.3만 |
|---|
| 2025.12.31 | ₩20,060 | ₩20,581 | ₩19,820 | ₩20,434 | +1.86% | 48.6만 |
|---|
| 2025.12.30 | ₩20,167 | ₩20,294 | ₩19,887 | ₩20,060 | -0.53% | 38만 |
|---|
| 2025.12.29 | ₩20,127 | ₩20,567 | ₩19,927 | ₩20,247 | +0.60% | 43.9만 |
|---|
| 2025.12.26 | ₩20,621 | ₩20,621 | ₩20,087 | ₩20,314 | -1.49% | 42.2만 |
|---|
| 2025.12.24 | ₩20,300 | ₩20,688 | ₩19,980 | ₩20,621 | +1.58% | 27.8만 |
|---|
| 2025.12.23 | ₩21,008 | ₩21,408 | ₩20,314 | ₩20,647 | -1.72% | 54.7만 |
|---|
| 2025.12.22 | ₩20,674 | ₩21,582 | ₩20,421 | ₩21,315 | +3.10% | 58.3만 |
|---|
| 2025.12.19 | ₩20,954 | ₩21,508 | ₩20,701 | ₩20,754 | -0.96% | 284.8만 |
|---|
| 2025.12.18 | ₩21,128 | ₩21,769 | ₩20,728 | ₩20,941 | -0.88% | 59.5만 |
|---|
| 2025.12.17 | ₩22,022 | ₩22,543 | ₩20,848 | ₩21,088 | -4.24% | 68.1만 |
|---|
| 2025.12.16 | ₩22,142 | ₩22,583 | ₩21,955 | ₩22,089 | -0.24% | 103.8만 |
|---|
| 2025.12.15 | ₩22,303 | ₩22,930 | ₩21,955 | ₩22,409 | +0.48% | 87.3만 |
|---|
| 2025.12.12 | ₩22,716 | ₩22,876 | ₩21,935 | ₩22,049 | -2.94% | 50.7만 |
|---|
| 2025.12.11 | ₩22,676 | ₩23,517 | ₩22,609 | ₩22,770 | +0.41% | 61.1만 |
|---|
| 2025.12.10 | ₩22,423 | ₩23,130 | ₩22,129 | ₩22,903 | +2.14% | 61.1만 |
|---|
| 2025.12.09 | ₩23,464 | ₩23,998 | ₩22,289 | ₩22,436 | -4.38% | 168.5만 |
|---|
| 2025.12.08 | ₩23,691 | ₩24,425 | ₩23,277 | ₩23,597 | -0.39% | 70만 |
|---|
| 2025.12.05 | ₩24,558 | ₩24,945 | ₩23,057 | ₩23,090 | -5.98% | 55.3만 |
|---|
| 2025.12.04 | ₩23,357 | ₩24,932 | ₩22,716 | ₩24,211 | +3.66% | 95.1만 |
|---|
| 2025.12.03 | ₩21,395 | ₩23,130 | ₩21,395 | ₩23,103 | +7.99% | 52.8만 |
|---|
| 2025.12.02 | ₩22,102 | ₩22,303 | ₩20,941 | ₩21,342 | -3.44% | 57.6만 |
|---|
| 2025.12.01 | ₩22,690 | ₩22,696 | ₩21,895 | ₩22,036 | -2.88% | 49.7만 |
|---|
| 2025.11.28 | ₩23,397 | ₩23,797 | ₩22,963 | ₩23,117 | -1.20% | 21.4만 |
|---|
| 2025.11.26 | ₩23,170 | ₩23,757 | ₩22,876 | ₩23,197 | +0.12% | 123.1만 |
|---|
| 2025.11.25 | ₩22,609 | ₩23,424 | ₩22,396 | ₩23,037 | +1.89% | 81.3만 |
|---|
| 2025.11.24 | ₩21,555 | ₩22,780 | ₩21,368 | ₩22,343 | +3.65% | 69.9만 |
|---|
| 2025.11.21 | ₩20,834 | ₩21,642 | ₩20,527 | ₩21,181 | +1.67% | 62.8만 |
|---|
| 2025.11.20 | ₩21,342 | ₩22,196 | ₩20,581 | ₩20,788 | -2.60% | 55만 |
|---|
| 2025.11.19 | ₩21,382 | ₩21,675 | ₩20,901 | ₩21,048 | -1.56% | 66.6만 |
|---|
| 2025.11.18 | ₩20,848 | ₩22,089 | ₩20,541 | ₩21,382 | +2.56% | 128.5만 |
|---|
| 2025.11.17 | ₩19,887 | ₩21,355 | ₩19,646 | ₩20,848 | +4.83% | 99만 |
|---|
| 2025.11.14 | ₩18,459 | ₩20,140 | ₩18,325 | ₩19,927 | +7.95% | 78.8만 |
|---|
| 2025.11.13 | ₩18,939 | ₩19,246 | ₩18,379 | ₩18,672 | -1.41% | 66.3만 |
|---|
| 2025.11.12 | ₩19,727 | ₩20,407 | ₩19,166 | ₩19,206 | -2.64% | 91.9만 |
|---|
| 2025.11.11 | ₩18,712 | ₩20,047 | ₩18,352 | ₩19,847 | +6.06% | 60.2만 |
|---|
| 2025.11.10 | ₩19,139 | ₩19,139 | ₩18,112 | ₩18,339 | -4.18% | 95.9만 |
|---|
| 2025.11.07 | ₩18,352 | ₩18,605 | ₩17,511 | ₩18,552 | +1.09% | 89.8만 |
|---|
| 2025.11.06 | ₩19,219 | ₩20,234 | ₩18,459 | ₩18,686 | -2.78% | 106.1만 |
|---|
| 2025.11.05 | ₩18,285 | ₩19,219 | ₩17,871 | ₩19,179 | +4.89% | 94.4만 |
|---|
| 2025.11.04 | ₩18,085 | ₩19,299 | ₩17,751 | ₩18,285 | +1.11% | 107.2만 |
|---|
| 2025.11.03 | ₩19,340 | ₩19,700 | ₩17,925 | ₩18,605 | -3.80% | 102.6만 |
|---|
| 2025.10.31 | ₩18,859 | ₩19,820 | ₩18,419 | ₩19,633 | +4.10% | 121.1만 |
|---|
| 2025.10.30 | ₩19,273 | ₩19,860 | ₩18,766 | ₩18,859 | -2.15% | 96.3만 |
|---|
| 2025.10.29 | ₩20,341 | ₩20,688 | ₩19,313 | ₩19,580 | -3.74% | 174.9만 |
|---|
| 2025.10.28 | ₩18,819 | ₩19,568 | ₩18,692 | ₩19,019 | +1.06% | 122만 |
|---|
| 2025.10.27 | ₩18,312 | ₩19,793 | ₩18,018 | ₩19,046 | +4.01% | 163.7만 |
|---|
| 2025.10.24 | ₩16,643 | ₩18,952 | ₩16,417 | ₩17,631 | +5.93% | 156.3만 |
|---|
| 2025.10.23 | ₩17,685 | ₩17,738 | ₩16,236 | ₩16,470 | -6.87% | 129만 |
|---|
| 2025.10.22 | ₩19,366 | ₩19,473 | ₩17,711 | ₩17,738 | -8.41% | 189.2만 |
|---|
| 2025.10.21 | ₩20,114 | ₩20,474 | ₩19,053 | ₩19,366 | -3.72% | 115.6만 |
|---|
| 2025.10.20 | ₩19,940 | ₩20,934 | ₩19,486 | ₩20,114 | +0.87% | 200.8만 |
|---|
| 2025.10.17 | ₩19,820 | ₩20,114 | ₩19,313 | ₩19,713 | -0.54% | 193.8만 |
|---|
| 2025.10.16 | ₩19,219 | ₩20,514 | ₩19,186 | ₩19,953 | +3.82% | 319.3만 |
|---|
| 2025.10.15 | ₩16,790 | ₩19,019 | ₩16,643 | ₩18,819 | +12.08% | 141.4만 |
|---|
| 2025.10.14 | ₩18,619 | ₩18,659 | ₩14,908 | ₩16,590 | -10.90% | 289.8만 |
|---|
| 2025.10.13 | ₩17,524 | ₩18,672 | ₩17,378 | ₩18,632 | +6.32% | 105.3만 |
|---|
| 2025.10.10 | ₩17,511 | ₩17,511 | ₩16,577 | ₩17,391 | -0.69% | 70만 |
|---|