Xenon Pharmaceuticals Inc (XENE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	34.34	34.38	33.38	33.49	-2.45%	1,077,000
2026-10-15	34.11	34.99	33.99	34.33	+1.27%	1,618,700
2026-10-14	34.12	34.84	33.52	33.90	-1.51%	1,787,700
2026-10-13	35.65	35.90	34.38	34.42	-3.88%	1,111,000
2026-10-12	36.45	36.54	35.57	35.81	-1.73%	764,300
2026-10-09	36.05	36.70	35.98	36.44	+0.77%	1,243,800
2026-10-08	36.13	36.41	35.06	36.16	-0.69%	2,269,400
2026-10-07	36.19	36.56	35.78	36.41	-0.44%	1,967,300
2026-10-06	37.78	37.79	35.75	36.57	-2.66%	2,787,400
2026-10-05	38.02	38.23	37.00	37.57	-1.18%	1,695,300
2026-10-02	39.10	39.10	37.26	38.02	-2.34%	1,939,100
2026-10-01	38.31	39.92	38.08	38.93	+4.68%	3,660,200
2026-09-30	37.38	37.53	36.71	37.19	-0.16%	2,465,500
2026-09-29	36.30	37.43	36.20	37.25	+1.44%	2,752,400
2026-09-28	36.85	36.85	36.10	36.72	-0.60%	2,515,700
2026-09-25	38.10	38.26	36.48	36.94	-2.94%	2,433,800
2026-09-24	36.50	38.34	36.07	38.06	+4.10%	3,113,400
2026-09-23	39.51	39.51	36.07	36.56	-6.47%	3,173,500
2026-09-22	39.76	39.76	37.97	39.09	+0.26%	2,347,000
2026-09-21	40.00	40.26	38.60	38.99	-1.91%	4,046,000
2026-09-18	44.02	44.85	39.08	39.75	-30.69%	17,948,700
2026-09-17	57.60	58.15	56.87	57.35	+1.04%	1,832,000
2026-09-16	56.67	57.88	56.40	56.76	+0.85%	723,600
2026-09-15	58.13	58.13	56.17	56.28	-3.28%	587,000
2026-09-14	59.36	59.60	58.00	58.19	-0.78%	408,500
2026-09-11	60.00	60.00	58.53	58.65	-0.26%	466,800
2026-09-10	58.74	59.40	58.00	58.80	-0.31%	798,800
2026-09-09	59.04	59.81	58.53	58.98	-0.96%	489,400
2026-09-08	58.95	60.36	58.27	59.55	-0.33%	608,500
2026-09-04	60.02	60.57	59.43	59.75	-1.08%	459,100
2026-09-03	60.19	60.69	59.61	60.40	+0.40%	471,700
2026-09-02	60.56	61.75	59.68	60.16	+0.27%	637,200
2026-09-01	60.48	61.16	59.54	60.00	-0.37%	418,800
2026-08-31	59.84	60.81	59.22	60.22	+0.38%	752,600
2026-08-28	61.31	61.62	59.81	59.99	-3.13%	587,900
2026-08-27	63.13	63.77	61.85	61.93	-2.92%	587,000
2026-08-26	60.42	64.81	59.26	63.79	+5.58%	1,296,000
2026-08-25	61.01	61.67	60.26	60.42	-0.23%	418,000
2026-08-24	60.77	61.05	60.00	60.56	-0.35%	628,800
2026-08-21	60.45	61.57	59.73	60.77	+1.74%	783,700
2026-08-20	61.41	62.51	59.27	59.73	-4.16%	626,800
2026-08-19	64.71	64.93	62.18	62.32	-1.36%	558,900
2026-08-18	61.28	63.85	61.28	63.18	+1.31%	914,900
2026-08-17	61.98	62.77	61.23	62.36	+0.02%	689,700
2026-08-14	63.60	63.90	61.63	62.35	-2.93%	921,900
2026-08-13	65.66	65.70	63.73	64.23	-1.58%	496,400
2026-08-12	63.49	65.42	63.02	65.26	+3.23%	778,200
2026-08-11	64.50	64.95	62.82	63.22	-1.57%	665,600
2026-08-10	62.98	64.25	62.85	64.23	+1.37%	510,700
2026-08-07	63.00	64.49	62.63	63.36	-1.84%	720,200
2026-08-06	64.50	65.49	63.91	64.55	+0.39%	435,000
2026-08-05	64.74	66.40	63.99	64.30	+0.45%	617,300
2026-08-04	63.07	64.31	62.43	64.01	+2.81%	639,300
2026-08-03	63.21	63.33	61.16	62.26	-0.65%	540,700
2026-07-31	63.94	64.50	62.56	62.67	-2.37%	737,000
2026-07-30	62.93	64.56	61.86	64.19	+1.73%	541,500
2026-07-29	65.32	65.64	62.85	63.10	-2.83%	703,500
2026-07-28	66.14	66.71	64.15	64.94	-1.28%	485,000
2026-07-27	65.55	66.43	64.30	65.78	+0.55%	517,100
2026-07-24	65.99	65.99	64.27	65.42	+0.00%	529,900
2026-07-23	65.52	65.85	64.80	65.42	-1.15%	490,700
2026-07-22	66.26	66.98	65.65	66.18	-0.84%	593,400
2026-07-21	66.40	66.86	65.78	66.74	+1.06%	832,600
2026-07-20	68.15	68.80	65.96	66.04	-3.25%	701,600
2026-07-17	66.20	69.58	66.18	68.26	+1.91%	1,342,600
2026-07-16	67.70	67.76	65.97	66.98	-1.08%	1,501,900
2026-07-15	67.30	67.81	65.77	67.71	+0.61%	772,000
2026-07-14	67.75	68.05	66.47	67.30	-0.62%	1,046,000
2026-07-13	67.79	67.87	65.53	67.72	-1.74%	1,527,800
2026-07-10	70.57	71.03	67.21	68.92	-2.87%	1,535,900
2026-07-09	70.47	72.66	69.15	70.96	+1.44%	2,587,200
2026-07-08	63.08	70.84	62.90	69.95	+10.38%	4,764,000
2026-07-07	61.10	63.97	60.27	63.37	+4.67%	1,442,800
2026-07-06	60.78	61.17	59.62	60.54	-0.69%	1,734,600
2026-07-02	60.33	61.63	60.00	60.96	+1.09%	1,462,600
2026-07-01	59.95	60.88	59.61	60.30	-0.10%	1,271,400
2026-06-30	60.09	60.53	59.56	60.36	+0.38%	1,251,700
2026-06-29	59.03	60.16	58.13	60.13	+0.65%	1,689,800
2026-06-26	56.97	60.32	56.80	59.74	+5.21%	8,840,000
2026-06-25	55.40	57.14	55.28	56.78	+2.16%	1,116,000
2026-06-24	54.61	56.55	54.61	55.58	+1.78%	1,425,200
2026-06-23	54.62	55.47	54.12	54.61	-0.33%	1,498,300
2026-06-22	52.91	55.59	52.91	54.79	+3.55%	1,856,200
2026-06-18	54.09	54.73	52.53	52.91	-0.55%	1,927,700
2026-06-17	52.26	53.83	52.11	53.20	+2.33%	1,155,300
2026-06-16	52.49	52.68	51.54	51.99	-0.78%	710,000
2026-06-15	52.14	52.74	51.67	52.40	+0.58%	1,168,400
2026-06-12	52.02	53.07	52.01	52.10	-0.17%	704,200
2026-06-11	52.62	52.62	51.11	52.19	+1.66%	1,727,200
2026-06-10	52.75	53.76	51.30	51.34	-2.75%	1,259,400
2026-06-09	52.14	52.87	51.33	52.79	+3.09%	1,429,800
2026-06-08	51.92	52.55	50.91	51.21	-1.01%	1,181,000
2026-06-05	53.14	53.61	51.52	51.73	-2.38%	1,687,600
2026-06-04	53.50	54.63	52.95	52.99	-0.88%	1,365,100
2026-06-03	52.30	53.86	52.30	53.46	+2.22%	1,706,700
2026-06-02	53.41	54.39	52.21	52.30	-2.08%	1,899,700
2026-06-01	54.43	55.24	53.10	53.41	-2.41%	1,348,000
2026-05-29	54.76	55.38	54.37	54.73	-0.11%	1,375,300
2026-05-28	53.61	55.54	53.24	54.79	+1.65%	2,419,800
2026-05-27	54.00	54.50	53.37	53.90	-0.15%	2,271,100
2026-05-26	54.21	54.99	53.84	53.98	-0.35%	1,839,800
2026-05-22	54.16	55.35	53.86	54.17	+0.09%	969,800
2026-05-21	54.01	54.88	53.63	54.12	-1.02%	1,148,600
2026-05-20	54.28	55.80	54.28	54.68	+1.17%	1,045,300
2026-05-19	53.52	54.13	52.85	54.05	+0.63%	852,800
2026-05-18	54.61	54.86	53.16	53.71	-1.25%	677,000
2026-05-15	55.64	55.73	54.31	54.39	-2.87%	610,300
2026-05-14	56.69	56.80	55.03	56.00	+0.21%	1,367,100
2026-05-13	54.75	55.88	54.69	55.88	+1.60%	1,075,300
2026-05-12	56.31	56.31	54.79	55.00	-1.40%	789,700
2026-05-11	55.99	57.27	55.31	55.78	-1.17%	714,900
2026-05-08	56.13	57.47	55.73	56.44	+0.79%	920,500
2026-05-07	58.25	58.35	55.93	56.00	-4.42%	576,400
2026-05-06	57.64	58.85	57.49	58.59	+1.52%	724,100
2026-05-05	57.89	58.53	56.90	57.71	+0.54%	1,230,100
2026-05-04	55.86	58.49	55.86	57.40	+2.26%	809,500
2026-05-01	56.39	57.89	55.98	56.13	+0.16%	1,805,400
2026-04-30	55.70	56.86	55.24	56.04	+0.52%	1,345,900
2026-04-29	53.89	56.91	53.80	55.75	+2.24%	1,725,100
2026-04-28	54.85	55.53	53.30	54.53	+0.50%	729,500
2026-04-27	55.03	56.21	54.02	54.26	-1.77%	693,900
2026-04-24	55.42	55.56	54.31	55.24	-0.31%	601,400
2026-04-23	56.65	57.51	55.23	55.41	-2.19%	613,400
2026-04-22	56.73	57.90	56.25	56.65	+0.44%	720,800
2026-04-21	56.48	57.00	55.66	56.40	-1.21%	666,700
2026-04-20	59.57	59.68	56.90	57.09	-4.37%	1,120,900
2026-04-17	59.47	59.87	58.65	59.70	+2.17%	870,200
2026-04-16	58.88	58.88	57.82	58.43	-0.76%	976,900
2026-04-15	59.70	59.70	58.35	58.88	-0.79%	937,400
2026-04-14	58.29	59.99	58.23	59.35	+1.28%	851,500
2026-04-13	58.52	59.90	57.64	58.60	+0.34%	498,400
2026-04-10	58.45	59.03	57.87	58.40	-0.32%	656,000
2026-04-09	57.68	58.94	57.44	58.59	+1.82%	764,500
2026-04-08	59.14	59.42	56.67	57.54	-0.19%	819,600
2026-04-07	56.69	57.70	55.85	57.65	+1.43%	667,600
2026-04-06	57.14	57.85	56.41	56.84	-0.02%	1,652,400
2026-04-02	56.00	57.44	55.86	56.85	+0.28%	897,500
2026-04-01	58.54	59.44	56.42	56.69	-2.51%	1,380,500
2026-03-31	56.63	59.12	56.59	58.15	+4.68%	1,554,900
2026-03-30	55.06	55.67	53.62	55.55	+1.96%	1,051,600
2026-03-27	55.44	55.72	54.33	54.48	-1.89%	966,700
2026-03-26	55.38	56.22	55.00	55.53	-0.07%	1,055,500
2026-03-25	53.91	56.29	53.91	55.57	+4.10%	1,833,800
2026-03-24	54.04	54.19	52.55	53.38	-1.91%	1,142,200
2026-03-23	55.74	56.66	54.29	54.42	-0.95%	1,557,900
2026-03-20	55.56	55.96	54.51	54.94	-0.42%	1,846,500
2026-03-19	54.79	56.01	54.40	55.17	+0.18%	1,489,400
2026-03-18	54.93	55.17	53.69	55.07	-0.24%	1,557,500
2026-03-17	54.41	56.19	54.19	55.20	+0.99%	1,025,000
2026-03-16	55.00	56.49	54.28	54.66	-1.03%	1,650,300
2026-03-13	58.09	59.00	54.93	55.23	-4.61%	3,850,000
2026-03-12	58.25	59.68	56.92	57.90	-1.93%	2,870,200
2026-03-11	61.30	61.38	58.75	59.04	-2.59%	5,546,200
2026-03-10	63.26	63.95	58.00	60.61	-3.43%	3,758,301
2026-03-09	60.56	62.91	58.00	62.76	+49.64%	11,518,080
2026-03-06	41.81	42.24	41.05	41.94	-0.26%	1,084,900
2026-03-05	42.65	43.68	41.83	42.05	-2.32%	815,200
2026-03-04	44.64	44.64	42.31	43.05	-1.69%	1,141,200
2026-03-03	41.55	44.47	41.32	43.79	+2.91%	1,589,100
2026-03-02	42.57	44.00	42.26	42.55	-1.57%	1,326,800
2026-02-27	45.40	46.99	42.01	43.23	-3.76%	1,686,200
2026-02-26	44.58	45.01	43.76	44.92	+0.77%	709,100
2026-02-25	45.00	45.41	43.57	44.58	-0.48%	656,500
2026-02-24	43.35	44.82	43.14	44.79	+4.85%	958,500
2026-02-23	42.06	43.40	42.06	42.72	+1.16%	705,800
2026-02-20	43.00	43.18	41.44	42.23	-1.97%	735,300
2026-02-19	42.52	43.35	42.13	43.08	+1.34%	698,100
2026-02-18	41.68	42.97	41.65	42.51	+2.04%	800,700
2026-02-17	41.32	42.30	40.86	41.66	+0.43%	1,109,100
2026-02-13	41.82	42.90	41.36	41.48	-0.34%	763,800
2026-02-12	42.89	43.00	41.50	41.62	-2.67%	718,300
2026-02-11	42.66	43.12	40.74	42.76	+0.30%	900,400
2026-02-10	43.00	43.66	42.13	42.63	+0.47%	881,600
2026-02-09	41.48	42.99	40.93	42.43	+2.54%	748,300
2026-02-06	41.09	41.74	40.80	41.38	+2.45%	611,400
2026-02-05	41.11	41.93	40.30	40.39	-1.85%	542,400
2026-02-04	42.21	42.51	40.72	41.15	-2.30%	684,400
2026-02-03	41.85	42.51	41.26	42.12	+1.62%	880,500
2026-02-02	41.01	42.13	40.71	41.45	+1.07%	649,600
2026-01-30	41.50	42.14	40.43	41.01	-1.80%	631,700
2026-01-29	41.93	42.15	41.14	41.76	-0.45%	612,800
2026-01-28	42.39	42.52	41.53	41.95	-1.04%	610,300
2026-01-27	42.28	43.70	42.10	42.39	+0.45%	567,000
2026-01-26	41.28	42.94	41.23	42.20	+1.05%	1,161,400
2026-01-23	42.06	43.14	41.20	41.76	-1.14%	522,600
2026-01-22	41.29	42.75	40.81	42.24	+3.02%	1,283,000
2026-01-21	41.50	41.93	40.82	41.00	-1.18%	1,438,300
2026-01-20	39.47	42.00	39.29	41.49	+3.78%	738,800
2026-01-16	40.92	41.24	39.97	39.98	-1.87%	1,003,700
2026-01-15	41.69	42.14	40.10	40.74	-2.02%	865,700
2026-01-14	40.11	42.00	39.98	41.58	+3.02%	1,202,800
2026-01-13	40.90	41.13	40.21	40.36	-2.11%	698,900
2026-01-12	42.52	42.52	40.00	41.23	-2.18%	1,253,700
2026-01-09	41.55	43.76	41.32	42.15	+2.26%	2,055,700
2026-01-08	41.80	42.24	40.02	41.22	-2.14%	1,013,900
2026-01-07	40.62	42.88	40.61	42.12	+2.73%	1,300,100
2026-01-06	41.62	42.27	40.41	41.00	-1.89%	1,485,000
2026-01-05	44.03	44.26	41.42	41.79	-6.07%	1,526,100
2026-01-02	45.20	45.23	43.20	44.49	-0.74%	1,166,400
2025-12-31	44.18	46.36	43.81	44.82	+1.59%	1,112,800
2025-12-30	44.26	44.52	43.41	44.12	-0.47%	664,200
2025-12-29	44.49	45.08	44.20	44.33	-1.14%	584,300
2025-12-26	45.15	45.15	44.30	44.84	-0.38%	310,400
2025-12-24	44.64	45.38	44.55	45.01	+1.06%	295,400
2025-12-23	45.68	46.08	44.47	44.54	-3.34%	459,700
2025-12-22	43.86	46.25	43.86	46.08	+4.49%	1,212,900
2025-12-19	43.26	44.45	43.26	44.10	+2.01%	1,035,400
2025-12-18	43.19	43.48	42.44	43.23	+0.51%	750,600
2025-12-17	43.09	43.72	42.84	43.01	+0.02%	777,500
2025-12-16	43.63	43.85	42.95	43.00	-1.38%	812,300
2025-12-15	44.12	44.36	43.39	43.60	-1.04%	1,142,000
2025-12-12	43.80	44.57	43.28	44.06	+0.92%	821,000
2025-12-11	43.44	44.54	42.89	43.66	+0.51%	856,400
2025-12-10	43.40	43.88	43.04	43.44	-0.18%	722,700
2025-12-09	44.13	44.46	43.51	43.52	-2.27%	514,265
2025-12-08	45.44	46.60	43.58	44.53	-1.07%	971,174
2025-12-05	44.99	45.32	44.57	45.01	+0.90%	518,900
2025-12-04	44.29	44.75	43.25	44.61	+0.72%	599,900
2025-12-03	42.98	44.69	42.88	44.29	+3.29%	1,003,100
2025-12-02	43.51	44.11	42.35	42.88	-1.45%	999,500
2025-12-01	44.72	44.72	43.30	43.51	-2.71%	815,800
2025-11-28	44.68	44.81	43.90	44.72	+0.52%	236,700
2025-11-26	43.94	45.01	43.82	44.49	+1.25%	1,070,900
2025-11-25	42.50	44.21	42.41	43.94	+4.49%	1,231,100
2025-11-24	41.09	42.15	40.64	42.05	+2.16%	972,700
2025-11-21	40.12	41.50	39.09	41.16	+2.21%	626,000
2025-11-20	41.36	42.30	40.22	40.27	-0.93%	779,700
2025-11-19	40.62	41.06	40.28	40.65	+0.10%	559,200
2025-11-18	40.60	41.31	40.27	40.61	+0.00%	859,800
2025-11-17	40.76	41.58	40.30	40.61	-0.37%	951,900
2025-11-14	39.86	41.20	39.86	40.76	+1.80%	1,060,500
2025-11-13	39.21	40.28	39.04	40.04	+0.91%	967,100
2025-11-12	39.95	40.50	39.33	39.68	-0.60%	643,600
2025-11-11	38.23	39.99	37.72	39.92	+3.93%	485,400
2025-11-10	38.44	39.02	37.91	38.41	+0.42%	432,400
2025-11-07	38.28	38.41	37.23	38.25	-0.13%	475,400
2025-11-06	38.63	39.41	37.68	38.30	-0.93%	586,900
2025-11-05	38.84	39.22	37.87	38.66	-1.10%	1,097,100
2025-11-04	39.74	40.45	37.63	39.09	-4.94%	1,436,400
2025-11-03	41.60	41.70	40.13	41.12	-1.91%	1,110,300
2025-10-31	42.26	42.72	41.45	41.92	-1.76%	766,100
2025-10-30	41.85	42.95	41.85	42.67	+0.87%	726,400
2025-10-29	42.25	42.77	41.44	42.30	-0.54%	749,100
2025-10-28	41.78	42.74	41.41	42.53	+1.53%	699,800
2025-10-27	40.79	43.33	40.79	41.89	+2.77%	975,500
2025-10-24	41.53	41.69	40.72	40.76	-1.07%	859,000
2025-10-23	42.30	42.81	41.18	41.20	-2.32%	1,044,200
2025-10-22	42.87	43.28	41.86	42.18	-2.00%	639,700
2025-10-21	43.42	43.84	42.41	43.04	-0.92%	714,100
2025-10-20	42.06	44.23	41.75	43.44	+4.35%	810,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+15.20%). 가장 약한 달: 9월 (-17.93%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.15%
2월-1.05%
3월+15.20%
4월+11.76%
5월-13.38%
6월+8.55%
7월-0.45%
8월+11.82%
9월-17.93%
10월+7.16%
11월+8.75%
12월+3.01%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Xenon Pharmaceuticals Inc (XENE)의 최근 종가는 얼마입니까?

2026-10-16 기준 33.49. Closelook 데이터 레이크의 일별 가격 기록 기준.

XENE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 72.66, 최저 33.38 (2026-10-16 기준).

Xenon Pharmaceuticals Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XENE의 가장 강한 달은 3월(평균 +15.20%), 가장 약한 달은 9월(평균 -17.93%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.