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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,736 | ₩4,897 | ₩4,588 | ₩4,890 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,803 | ₩4,843 | ₩4,494 | ₩4,736 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,991 | ₩4,991 | ₩4,803 | ₩4,856 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,830 | ₩5,152 | ₩4,830 | ₩5,084 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,830 | ₩4,830 | ₩4,635 | ₩4,816 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,152 | ₩5,152 | ₩4,709 | ₩4,803 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,165 | ₩5,245 | ₩5,084 | ₩5,084 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,232 | ₩5,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,152 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,312 | ₩5,326 | ₩5,084 | ₩5,178 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,219 | ₩5,359 | ₩4,937 | ₩5,312 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,031 | ₩5,366 | ₩4,910 | ₩5,252 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,031 | ₩5,031 | ₩4,823 | ₩4,991 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,554 | ₩5,554 | ₩5,011 | ₩5,044 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,500 | ₩5,601 | ₩5,460 | ₩5,541 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,527 | ₩5,534 | ₩5,366 | ₩5,473 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,500 | ₩5,554 | ₩5,420 | ₩5,460 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,675 | ₩5,739 | ₩5,380 | ₩5,541 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,675 | ₩5,748 | ₩5,527 | ₩5,554 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,956 | ₩5,956 | ₩5,641 | ₩5,675 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,077 | ₩6,171 | ₩5,930 | ₩5,997 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,319 | ₩6,399 | ₩6,037 | ₩6,064 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,506 | ₩6,547 | ₩6,278 | ₩6,332 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,124 | ₩7,251 | ₩6,553 | ₩6,587 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,982 | ₩7,982 | ₩7,137 | ₩7,150 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,714 | ₩8,022 | ₩7,533 | ₩7,996 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,915 | ₩8,009 | ₩7,580 | ₩7,821 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,989 | ₩7,794 | ₩6,989 | ₩7,781 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,936 | ₩7,117 | ₩6,708 | ₩7,016 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,788 | ₩7,077 | ₩6,718 | ₩6,989 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,439 | ₩6,882 | ₩6,292 | ₩6,855 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,413 | ₩6,484 | ₩6,329 | ₩6,453 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,265 | ₩6,493 | ₩6,144 | ₩6,413 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,144 | ₩6,453 | ₩6,144 | ₩6,265 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,238 | ₩6,305 | ₩6,100 | ₩6,158 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,319 | ₩6,453 | ₩6,265 | ₩6,278 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,547 | ₩6,574 | ₩6,138 | ₩6,252 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,466 | ₩6,756 | ₩6,453 | ₩6,600 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,399 | ₩6,560 | ₩6,359 | ₩6,399 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,319 | ₩6,466 | ₩6,171 | ₩6,426 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,211 | ₩6,533 | ₩6,211 | ₩6,345 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,735 | ₩7,043 | ₩6,084 | ₩6,171 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,955 | ₩9,042 | ₩6,721 | ₩6,761 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,258 | ₩7,352 | ₩6,775 | ₩6,989 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,217 | ₩7,349 | ₩7,097 | ₩7,191 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,097 | ₩7,271 | ₩6,989 | ₩7,191 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,164 | ₩7,317 | ₩6,922 | ₩7,003 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,842 | ₩7,311 | ₩6,748 | ₩7,070 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,775 | ₩6,842 | ₩6,600 | ₩6,775 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,070 | ₩7,231 | ₩6,681 | ₩6,701 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,700 | ₩7,700 | ₩6,949 | ₩7,110 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,633 | ₩7,808 | ₩7,472 | ₩7,727 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,794 | ₩7,969 | ₩7,419 | ₩7,674 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,700 | ₩8,237 | ₩7,527 | ₩7,888 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,365 | ₩7,969 | ₩7,332 | ₩7,647 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,802 | ₩7,378 | ₩6,748 | ₩7,352 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,057 | ₩7,270 | ₩6,721 | ₩6,775 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,882 | ₩7,285 | ₩6,788 | ₩7,164 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,560 | ₩6,922 | ₩6,560 | ₩6,922 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,936 | ₩7,043 | ₩6,614 | ₩6,654 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,547 | ₩6,976 | ₩6,547 | ₩6,949 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,694 | ₩6,694 | ₩6,278 | ₩6,547 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,654 | ₩6,823 | ₩6,418 | ₩6,694 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,097 | ₩7,097 | ₩6,580 | ₩6,614 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,432 | ₩7,486 | ₩6,976 | ₩7,016 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,848 | ₩7,861 | ₩7,165 | ₩7,499 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,304 | ₩8,318 | ₩7,653 | ₩7,768 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,687 | ₩8,331 | ₩7,593 | ₩8,224 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,526 | ₩8,136 | ₩7,372 | ₩7,915 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,768 | ₩7,848 | ₩7,016 | ₩7,513 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,768 | ₩8,123 | ₩7,727 | ₩7,902 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,513 | ₩8,022 | ₩7,472 | ₩7,768 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,714 | ₩7,835 | ₩7,311 | ₩7,620 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,835 | ₩7,848 | ₩7,405 | ₩7,727 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,325 | ₩7,835 | ₩7,311 | ₩7,808 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,553 | ₩7,674 | ₩7,016 | ₩7,392 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,969 | ₩8,295 | ₩7,459 | ₩7,486 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,768 | ₩7,955 | ₩7,687 | ₩7,714 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,183 | ₩8,291 | ₩7,700 | ₩7,808 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,559 | ₩8,787 | ₩7,835 | ₩8,250 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,814 | ₩9,149 | ₩8,438 | ₩8,505 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,841 | ₩8,988 | ₩8,653 | ₩8,747 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,310 | ₩9,516 | ₩8,868 | ₩8,894 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,693 | ₩9,210 | ₩8,693 | ₩9,082 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,841 | ₩9,002 | ₩8,432 | ₩8,720 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩9,015 | ₩9,263 | ₩8,827 | ₩8,827 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,096 | ₩9,418 | ₩8,750 | ₩9,109 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,512 | ₩9,592 | ₩8,988 | ₩9,015 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,646 | ₩9,874 | ₩9,283 | ₩9,404 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,431 | ₩9,807 | ₩9,431 | ₩9,659 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,391 | ₩9,632 | ₩9,337 | ₩9,404 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,860 | ₩9,918 | ₩9,190 | ₩9,565 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,598 | ₩10,719 | ₩9,981 | ₩9,981 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩11,014 | ₩11,390 | ₩10,397 | ₩10,437 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,558 | ₩10,786 | ₩10,223 | ₩10,719 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,424 | ₩10,893 | ₩10,035 | ₩10,370 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,223 | ₩10,612 | ₩10,142 | ₩10,397 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,088 | ₩10,330 | ₩9,921 | ₩10,129 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,525 | ₩10,451 | ₩9,431 | ₩10,088 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩9,015 | ₩9,780 | ₩8,935 | ₩9,659 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,163 | ₩9,377 | ₩8,868 | ₩8,921 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,820 | ₩9,860 | ₩9,055 | ₩9,257 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,632 | ₩9,954 | ₩9,203 | ₩9,847 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,732 | ₩10,866 | ₩9,753 | ₩9,780 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,625 | ₩10,907 | ₩10,055 | ₩10,799 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,303 | ₩11,162 | ₩9,163 | ₩10,612 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,523 | ₩14,193 | ₩13,228 | ₩13,402 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,161 | ₩13,550 | ₩12,879 | ₩13,496 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,919 | ₩13,093 | ₩12,557 | ₩13,040 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,369 | ₩13,120 | ₩11,967 | ₩12,986 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,530 | ₩12,718 | ₩12,114 | ₩12,168 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,926 | ₩12,778 | ₩11,926 | ₩12,449 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩12,007 | ₩12,235 | ₩11,725 | ₩11,913 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,141 | ₩12,604 | ₩11,980 | ₩12,047 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,463 | ₩12,530 | ₩12,034 | ₩12,141 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,986 | ₩13,362 | ₩12,329 | ₩12,463 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,610 | ₩13,134 | ₩12,530 | ₩13,093 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,302 | ₩12,718 | ₩12,007 | ₩12,584 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,335 | ₩13,335 | ₩12,101 | ₩12,275 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,429 | ₩13,925 | ₩13,228 | ₩13,402 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,576 | ₩13,939 | ₩13,167 | ₩13,241 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,563 | ₩13,617 | ₩12,825 | ₩13,590 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,295 | ₩13,684 | ₩13,040 | ₩13,657 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,839 | ₩13,254 | ₩12,128 | ₩12,932 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,174 | ₩13,697 | ₩12,691 | ₩12,852 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,067 | ₩13,617 | ₩13,020 | ₩13,281 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,168 | ₩13,147 | ₩12,087 | ₩12,919 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,356 | ₩12,517 | ₩12,060 | ₩12,168 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,449 | ₩12,825 | ₩12,335 | ₩12,463 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,684 | ₩13,804 | ₩12,537 | ₩12,678 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,745 | ₩13,241 | ₩12,472 | ₩13,026 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,986 | ₩13,201 | ₩12,684 | ₩12,892 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,275 | ₩13,523 | ₩12,248 | ₩12,973 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,302 | ₩13,576 | ₩12,302 | ₩12,543 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,269 | ₩12,731 | ₩11,215 | ₩12,275 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,074 | ₩12,074 | ₩11,068 | ₩11,121 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,940 | ₩12,409 | ₩11,262 | ₩11,269 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,953 | ₩12,315 | ₩11,490 | ₩11,993 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,329 | ₩12,597 | ₩12,060 | ₩12,168 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩14,046 | ₩14,046 | ₩11,873 | ₩12,114 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,395 | ₩15,394 | ₩14,247 | ₩14,757 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,240 | ₩15,461 | ₩14,006 | ₩14,059 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,548 | ₩15,937 | ₩15,052 | ₩15,414 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,783 | ₩17,038 | ₩15,594 | ₩15,723 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,991 | ₩16,877 | ₩15,864 | ₩16,769 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,192 | ₩16,789 | ₩15,709 | ₩15,750 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,602 | ₩16,769 | ₩15,448 | ₩16,300 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,870 | ₩16,046 | ₩15,186 | ₩15,857 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,911 | ₩16,729 | ₩15,683 | ₩16,125 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,877 | ₩17,011 | ₩15,944 | ₩16,018 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,314 | ₩16,608 | ₩15,039 | ₩16,501 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,964 | ₩16,112 | ₩15,428 | ₩15,656 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,145 | ₩17,413 | ₩15,991 | ₩16,179 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,728 | ₩18,044 | ₩16,984 | ₩17,386 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,963 | ₩18,158 | ₩16,796 | ₩17,641 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,453 | ₩20,083 | ₩17,306 | ₩18,352 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,111 | ₩18,419 | ₩17,628 | ₩18,097 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,521 | ₩18,339 | ₩16,993 | ₩18,138 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,386 | ₩17,849 | ₩16,970 | ₩17,735 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,964 | ₩17,842 | ₩15,897 | ₩17,199 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,897 | ₩16,105 | ₩15,401 | ₩15,951 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩16,005 | ₩16,353 | ₩15,428 | ₩15,548 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,970 | ₩17,319 | ₩15,870 | ₩16,166 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,386 | ₩17,903 | ₩16,816 | ₩17,131 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,105 | ₩17,856 | ₩16,850 | ₩17,494 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,601 | ₩17,688 | ₩16,742 | ₩17,279 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩18,030 | ₩18,164 | ₩17,255 | ₩17,400 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,218 | ₩18,815 | ₩17,118 | ₩18,124 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,956 | ₩19,251 | ₩18,218 | ₩18,325 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩19,063 | ₩19,560 | ₩18,379 | ₩18,795 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,144 | ₩20,177 | ₩18,419 | ₩19,077 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,452 | ₩20,579 | ₩18,701 | ₩18,741 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,834 | ₩21,129 | ₩19,506 | ₩19,613 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,948 | ₩21,974 | ₩20,311 | ₩20,834 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,196 | ₩22,347 | ₩19,942 | ₩21,867 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,638 | ₩23,839 | ₩20,982 | ₩21,223 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩25,020 | ₩25,020 | ₩22,625 | ₩23,853 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,482 | ₩26,562 | ₩24,818 | ₩25,020 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,844 | ₩27,287 | ₩25,986 | ₩26,012 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,300 | ₩27,488 | ₩25,838 | ₩27,072 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,306 | ₩29,085 | ₩26,992 | ₩27,421 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,589 | ₩29,246 | ₩25,513 | ₩28,535 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,388 | ₩27,314 | ₩25,892 | ₩26,133 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,161 | ₩26,549 | ₩24,161 | ₩25,999 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,268 | ₩24,671 | ₩23,182 | ₩24,537 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩25,100 | ₩25,798 | ₩24,242 | ₩24,336 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩22,015 | ₩25,087 | ₩21,746 | ₩24,939 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,968 | ₩22,323 | ₩20,928 | ₩22,270 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩20,043 | ₩21,183 | ₩19,358 | ₩20,888 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,861 | ₩21,034 | ₩19,908 | ₩19,949 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,934 | ₩22,337 | ₩19,997 | ₩20,445 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,820 | ₩23,490 | ₩21,612 | ₩21,881 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,109 | ₩22,672 | ₩21,525 | ₩22,605 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,706 | ₩22,511 | ₩21,278 | ₩22,109 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,881 | ₩22,323 | ₩20,603 | ₩21,465 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,693 | ₩21,706 | ₩21,163 | ₩21,465 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩22,042 | ₩22,511 | ₩21,505 | ₩21,626 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,457 | ₩22,806 | ₩22,156 | ₩22,162 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,833 | ₩22,887 | ₩22,115 | ₩22,632 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,431 | ₩23,705 | ₩22,236 | ₩22,994 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩23,074 | ₩23,423 | ₩21,813 | ₩22,659 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,107 | ₩24,698 | ₩23,350 | ₩23,638 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩23,048 | ₩24,778 | ₩23,048 | ₩24,148 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,270 | ₩23,987 | ₩22,135 | ₩22,900 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,404 | ₩23,659 | ₩21,907 | ₩21,961 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩23,074 | ₩23,168 | ₩21,867 | ₩22,404 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,992 | ₩26,321 | ₩22,310 | ₩22,914 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩33,082 | ₩33,257 | ₩21,062 | ₩24,336 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,498 | ₩34,196 | ₩32,224 | ₩32,868 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,363 | ₩35,759 | ₩33,230 | ₩33,592 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,833 | ₩36,442 | ₩33,968 | ₩35,484 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩36,141 | ₩37,348 | ₩34,920 | ₩35,833 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,161 | ₩37,704 | ₩35,752 | ₩35,846 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,402 | ₩38,931 | ₩37,094 | ₩37,429 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩37,067 | ₩38,583 | ₩37,020 | ₩37,563 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,421 | ₩41,293 | ₩36,315 | ₩36,637 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,246 | ₩41,313 | ₩39,629 | ₩40,783 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,212 | ₩42,366 | ₩40,501 | ₩40,944 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,635 | ₩42,748 | ₩40,260 | ₩41,212 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,386 | ₩43,063 | ₩39,871 | ₩40,085 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,622 | ₩43,104 | ₩38,804 | ₩42,849 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩37,147 | ₩40,582 | ₩36,812 | ₩39,656 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,261 | ₩39,978 | ₩37,120 | ₩37,187 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,611 | ₩38,931 | ₩35,953 | ₩38,100 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩34,048 | ₩36,678 | ₩33,565 | ₩36,530 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,290 | ₩36,114 | ₩33,539 | ₩34,478 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩35,108 | ₩35,182 | ₩33,539 | ₩34,343 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,968 | ₩35,604 | ₩32,881 | ₩35,537 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,484 | ₩35,967 | ₩32,878 | ₩34,209 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,392 | ₩35,779 | ₩31,325 | ₩35,484 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,143 | ₩32,868 | ₩30,721 | ₩31,110 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,930 | ₩32,103 | ₩29,527 | ₩30,815 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,655 | ₩32,032 | ₩29,514 | ₩30,802 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,995 | ₩35,537 | ₩28,454 | ₩28,803 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩36,101 | ₩38,100 | ₩35,940 | ₩37,630 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,763 | ₩39,763 | ₩36,356 | ₩37,469 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,373 | ₩42,929 | ₩39,643 | ₩39,871 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,293 | ₩42,902 | ₩40,743 | ₩40,863 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,588 | ₩41,789 | ₩39,978 | ₩41,105 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,835 | ₩42,862 | ₩40,917 | ₩41,333 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,600 | ₩44,159 | ₩41,055 | ₩41,977 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,681 | ₩43,748 | ₩41,856 | ₩42,889 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,640 | ₩44,096 | ₩41,923 | ₩42,098 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩45,049 | ₩45,980 | ₩41,132 | ₩43,868 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,872 | ₩48,872 | ₩43,090 | ₩45,022 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,548 | ₩52,548 | ₩48,430 | ₩48,711 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,460 | ₩53,581 | ₩50,509 | ₩51,327 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,565 | ₩57,659 | ₩53,930 | ₩54,265 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,709 | ₩56,418 | ₩52,448 | ₩56,143 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,965 | ₩53,742 | ₩49,972 | ₩52,052 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,399 | ₩54,399 | ₩50,844 | ₩51,797 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,717 | ₩62,717 | ₩51,555 | ₩52,038 | -17.03% | 392.5만 |
|---|