시장 데이터를 불러오는 중
전체 종목
렌즈 테라퓨틱스 과거 주가
LENZ Therapeutics, Inc. - Common Stock · LENZ · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LENZ Therapeutics, Inc. - Common Stock · LENZ · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,827 | ₩5,149 | ₩4,492 | ₩4,888 | +1.25% | 363.8만 |
| 2026.09.28–2026.10.02 | ₩5,216 | ₩5,357 | ₩4,707 | ₩4,800 | -7.97% | 400.8만 |
| 2026.09.21–2026.09.25 | ₩5,525 | ₩5,598 | ₩4,821 | ₩5,250 | -4.98% | 398만 |
| 2026.09.14–2026.09.18 | ₩6,074 | ₩6,168 | ₩5,377 | ₩5,457 | -10.15% | 394.7만 |
| 2026.09.08–2026.09.11 | ₩7,978 | ₩7,978 | ₩6,034 | ₩6,061 | -24.03% | 289.2만 |
| 2026.08.31–2026.09.04 | ₩6,785 | ₩8,019 | ₩6,705 | ₩7,992 | +17.79% | 363.4만 |
| 2026.08.24–2026.08.28 | ₩6,235 | ₩6,879 | ₩6,097 | ₩6,852 | +9.89% | 270.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,316 |
| ₩6,753 |
| ₩6,135 |
| ₩6,275 |
| -0.64% |
| 296.5만 |
| 2026.08.10–2026.08.14 | ₩7,214 | ₩9,038 | ₩6,081 | ₩6,342 | -12.08% | 524.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,067 | ₩7,313 | ₩6,597 | ₩7,187 | +1.71% | 382.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,362 | ₩8,233 | ₩6,946 | ₩7,107 | -3.46% | 389.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,932 | ₩7,375 | ₩6,557 | ₩7,348 | +6.00% | 474.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,429 | ₩7,482 | ₩6,275 | ₩6,946 | -6.50% | 729.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,764 | ₩8,327 | ₩7,013 | ₩7,496 | -3.45% | 568.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,831 | ₩8,119 | ₩7,308 | ₩7,898 | +0.86% | 333.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,179 | ₩8,291 | ₩7,013 | ₩7,804 | -4.59% | 576.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,306 | ₩9,511 | ₩7,831 | ₩8,247 | -11.38% | 252만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,507 | ₩9,587 | ₩8,428 | ₩9,078 | -4.51% | 227.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,593 | ₩10,714 | ₩9,185 | ₩9,400 | -11.27% | 297.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,218 | ₩11,384 | ₩10,030 | ₩10,432 | +2.10% | 344.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,815 | ₩10,446 | ₩8,863 | ₩10,124 | +3.14% | 393.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,516 | ₩14,187 | ₩9,158 | ₩9,842 | -27.18% | 615.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,921 | ₩13,543 | ₩11,921 | ₩13,489 | +13.16% | 421.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,604 | ₩13,355 | ₩11,719 | ₩11,907 | -5.53% | 395만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,556 | ₩13,932 | ₩12,001 | ₩12,578 | -7.22% | 358.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,162 | ₩13,691 | ₩12,082 | ₩13,650 | +12.24% | 403.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,980 | ₩13,798 | ₩12,055 | ₩12,162 | -6.30% | 250.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,068 | ₩13,570 | ₩11,062 | ₩12,967 | +7.44% | 537.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,388 | ₩15,387 | ₩11,257 | ₩11,264 | -21.71% | 1025.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,185 | ₩17,029 | ₩13,999 | ₩14,053 | -13.17% | 520.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,306 | ₩17,003 | ₩15,031 | ₩16,292 | +6.44% | 287.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,445 | ₩20,073 | ₩15,420 | ₩15,648 | -10.30% | 406.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,890 | ₩18,411 | ₩15,394 | ₩18,089 | +13.84% | 374.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,096 | ₩17,894 | ₩15,420 | ₩15,541 | -9.10% | 323.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,054 | ₩19,550 | ₩16,734 | ₩17,271 | -9.36% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,186 | ₩22,337 | ₩18,411 | ₩19,068 | -10.00% | 507만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,287 | ₩27,475 | ₩20,972 | ₩21,213 | -22.26% | 606.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,150 | ₩29,232 | ₩24,150 | ₩27,408 | +13.49% | 601.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,033 | ₩25,786 | ₩19,349 | ₩24,525 | +22.42% | 606.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,696 | ₩23,479 | ₩19,899 | ₩19,939 | -8.10% | 621.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,447 | ₩22,795 | ₩20,594 | ₩21,454 | -4.42% | 280만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,096 | ₩24,686 | ₩21,803 | ₩22,621 | -6.12% | 230.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,980 | ₩26,308 | ₩21,857 | ₩24,136 | -7.10% | 736만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,124 | ₩37,331 | ₩21,052 | ₩24,324 | -32.67% | 1003.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,227 | ₩41,293 | ₩35,735 | ₩35,829 | -10.93% | 338.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,603 | ₩43,083 | ₩38,786 | ₩40,924 | +3.34% | 254.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,273 | ₩40,562 | ₩33,523 | ₩39,637 | +15.65% | 513.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,128 | ₩35,950 | ₩30,707 | ₩34,327 | +6.84% | 661.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,744 | ₩39,744 | ₩28,440 | ₩30,800 | -22.50% | 1046.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,579 | ₩44,138 | ₩39,624 | ₩39,852 | -8.55% | 426.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,523 | ₩52,523 | ₩41,112 | ₩42,869 | -18.38% | 785만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,373 | ₩57,632 | ₩49,949 | ₩51,303 | -5.65% | 513만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,687 | ₩62,687 | ₩51,531 | ₩52,014 | -17.03% | 392.5만 |
|---|