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 | ₩4,721 | ₩4,881 | ₩4,574 | ₩4,875 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,788 | ₩4,828 | ₩4,480 | ₩4,721 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,975 | ₩4,975 | ₩4,788 | ₩4,841 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,815 | ₩5,136 | ₩4,815 | ₩5,069 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,815 | ₩4,815 | ₩4,621 | ₩4,801 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,136 | ₩5,136 | ₩4,694 | ₩4,788 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,149 | ₩5,229 | ₩5,069 | ₩5,069 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,216 | ₩5,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,136 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,296 | ₩5,309 | ₩5,069 | ₩5,162 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,202 | ₩5,343 | ₩4,922 | ₩5,296 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,015 | ₩5,350 | ₩4,895 | ₩5,236 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,015 | ₩5,015 | ₩4,808 | ₩4,975 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,537 | ₩5,537 | ₩4,995 | ₩5,029 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,483 | ₩5,584 | ₩5,443 | ₩5,523 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,510 | ₩5,517 | ₩5,350 | ₩5,457 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,483 | ₩5,537 | ₩5,403 | ₩5,443 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,657 | ₩5,721 | ₩5,363 | ₩5,523 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,657 | ₩5,731 | ₩5,510 | ₩5,537 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,938 | ₩5,938 | ₩5,624 | ₩5,657 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,058 | ₩6,152 | ₩5,911 | ₩5,978 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,299 | ₩6,379 | ₩6,018 | ₩6,045 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,486 | ₩6,526 | ₩6,259 | ₩6,312 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,101 | ₩7,229 | ₩6,533 | ₩6,567 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,957 | ₩7,957 | ₩7,115 | ₩7,128 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,690 | ₩7,998 | ₩7,509 | ₩7,971 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,891 | ₩7,984 | ₩7,556 | ₩7,797 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,968 | ₩7,770 | ₩6,968 | ₩7,757 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,914 | ₩7,095 | ₩6,687 | ₩6,994 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,767 | ₩7,055 | ₩6,698 | ₩6,968 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,419 | ₩6,861 | ₩6,272 | ₩6,834 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,393 | ₩6,464 | ₩6,310 | ₩6,433 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,246 | ₩6,473 | ₩6,125 | ₩6,393 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,125 | ₩6,433 | ₩6,125 | ₩6,246 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,219 | ₩6,286 | ₩6,081 | ₩6,139 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,299 | ₩6,433 | ₩6,246 | ₩6,259 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,526 | ₩6,553 | ₩6,119 | ₩6,232 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,446 | ₩6,735 | ₩6,433 | ₩6,580 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,379 | ₩6,540 | ₩6,339 | ₩6,379 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,299 | ₩6,446 | ₩6,152 | ₩6,406 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,192 | ₩6,513 | ₩6,192 | ₩6,326 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,714 | ₩7,021 | ₩6,065 | ₩6,152 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,931 | ₩9,014 | ₩6,700 | ₩6,740 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,235 | ₩7,329 | ₩6,754 | ₩6,968 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,195 | ₩7,326 | ₩7,075 | ₩7,168 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,075 | ₩7,249 | ₩6,968 | ₩7,168 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,142 | ₩7,294 | ₩6,901 | ₩6,981 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,821 | ₩7,289 | ₩6,727 | ₩7,048 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,754 | ₩6,821 | ₩6,580 | ₩6,754 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,048 | ₩7,208 | ₩6,660 | ₩6,680 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,677 | ₩7,677 | ₩6,928 | ₩7,088 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,610 | ₩7,784 | ₩7,449 | ₩7,703 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,770 | ₩7,944 | ₩7,396 | ₩7,650 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,677 | ₩8,212 | ₩7,504 | ₩7,864 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,342 | ₩7,944 | ₩7,309 | ₩7,623 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,781 | ₩7,356 | ₩6,727 | ₩7,329 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,035 | ₩7,247 | ₩6,700 | ₩6,754 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,861 | ₩7,262 | ₩6,767 | ₩7,142 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,540 | ₩6,901 | ₩6,540 | ₩6,901 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,914 | ₩7,021 | ₩6,593 | ₩6,633 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,526 | ₩6,954 | ₩6,526 | ₩6,928 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,674 | ₩6,674 | ₩6,259 | ₩6,526 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,633 | ₩6,802 | ₩6,398 | ₩6,674 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,075 | ₩7,075 | ₩6,560 | ₩6,593 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,409 | ₩7,463 | ₩6,954 | ₩6,994 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,824 | ₩7,837 | ₩7,143 | ₩7,476 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,278 | ₩8,292 | ₩7,630 | ₩7,743 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,663 | ₩8,305 | ₩7,570 | ₩8,198 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,503 | ₩8,111 | ₩7,349 | ₩7,891 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,743 | ₩7,824 | ₩6,994 | ₩7,489 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,743 | ₩8,098 | ₩7,703 | ₩7,877 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,489 | ₩7,998 | ₩7,449 | ₩7,743 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,690 | ₩7,810 | ₩7,289 | ₩7,596 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,810 | ₩7,824 | ₩7,382 | ₩7,703 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,302 | ₩7,810 | ₩7,289 | ₩7,784 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,529 | ₩7,650 | ₩6,994 | ₩7,369 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,944 | ₩8,269 | ₩7,436 | ₩7,463 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,743 | ₩7,931 | ₩7,663 | ₩7,690 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,158 | ₩8,265 | ₩7,677 | ₩7,784 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,532 | ₩8,760 | ₩7,810 | ₩8,225 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,787 | ₩9,121 | ₩8,412 | ₩8,479 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,813 | ₩8,960 | ₩8,626 | ₩8,720 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,281 | ₩9,486 | ₩8,840 | ₩8,867 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,666 | ₩9,181 | ₩8,666 | ₩9,054 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,813 | ₩8,974 | ₩8,405 | ₩8,693 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩8,987 | ₩9,235 | ₩8,800 | ₩8,800 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,067 | ₩9,388 | ₩8,722 | ₩9,081 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,482 | ₩9,562 | ₩8,960 | ₩8,987 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,616 | ₩9,843 | ₩9,255 | ₩9,375 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,402 | ₩9,776 | ₩9,402 | ₩9,629 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,362 | ₩9,602 | ₩9,308 | ₩9,375 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,830 | ₩9,887 | ₩9,161 | ₩9,536 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,565 | ₩10,686 | ₩9,950 | ₩9,950 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩10,980 | ₩11,354 | ₩10,365 | ₩10,405 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,525 | ₩10,753 | ₩10,191 | ₩10,686 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,391 | ₩10,860 | ₩10,004 | ₩10,338 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,191 | ₩10,579 | ₩10,111 | ₩10,365 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,057 | ₩10,298 | ₩9,890 | ₩10,097 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,495 | ₩10,418 | ₩9,402 | ₩10,057 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩8,987 | ₩9,750 | ₩8,907 | ₩9,629 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,134 | ₩9,348 | ₩8,840 | ₩8,894 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,790 | ₩9,830 | ₩9,027 | ₩9,228 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,602 | ₩9,923 | ₩9,174 | ₩9,816 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,699 | ₩10,833 | ₩9,723 | ₩9,750 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,592 | ₩10,873 | ₩10,024 | ₩10,766 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,271 | ₩11,127 | ₩9,134 | ₩10,579 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,481 | ₩14,149 | ₩13,187 | ₩13,360 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,120 | ₩13,508 | ₩12,839 | ₩13,454 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,879 | ₩13,053 | ₩12,518 | ₩12,999 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,331 | ₩13,080 | ₩11,929 | ₩12,946 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,491 | ₩12,678 | ₩12,077 | ₩12,130 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,889 | ₩12,739 | ₩11,889 | ₩12,411 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩11,970 | ₩12,197 | ₩11,689 | ₩11,876 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,103 | ₩12,565 | ₩11,943 | ₩12,010 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,424 | ₩12,491 | ₩11,996 | ₩12,103 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,946 | ₩13,320 | ₩12,291 | ₩12,424 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,571 | ₩13,093 | ₩12,491 | ₩13,053 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,264 | ₩12,678 | ₩11,970 | ₩12,545 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,294 | ₩13,294 | ₩12,063 | ₩12,237 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,387 | ₩13,882 | ₩13,187 | ₩13,360 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,534 | ₩13,895 | ₩13,126 | ₩13,200 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,521 | ₩13,574 | ₩12,785 | ₩13,548 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,253 | ₩13,641 | ₩12,999 | ₩13,615 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,799 | ₩13,213 | ₩12,090 | ₩12,892 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,133 | ₩13,655 | ₩12,652 | ₩12,812 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,026 | ₩13,574 | ₩12,979 | ₩13,240 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,130 | ₩13,106 | ₩12,050 | ₩12,879 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,317 | ₩12,478 | ₩12,023 | ₩12,130 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,411 | ₩12,785 | ₩12,297 | ₩12,424 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,641 | ₩13,762 | ₩12,498 | ₩12,638 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,705 | ₩13,200 | ₩12,434 | ₩12,986 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,946 | ₩13,160 | ₩12,645 | ₩12,852 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,237 | ₩13,481 | ₩12,210 | ₩12,932 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,264 | ₩13,534 | ₩12,264 | ₩12,505 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,234 | ₩12,692 | ₩11,180 | ₩12,237 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,036 | ₩12,036 | ₩11,033 | ₩11,087 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,903 | ₩12,371 | ₩11,227 | ₩11,234 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,916 | ₩12,277 | ₩11,455 | ₩11,956 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,291 | ₩12,558 | ₩12,023 | ₩12,130 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩14,002 | ₩14,002 | ₩11,836 | ₩12,077 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,350 | ₩15,346 | ₩14,203 | ₩14,711 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,193 | ₩15,413 | ₩13,962 | ₩14,016 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,500 | ₩15,888 | ₩15,005 | ₩15,366 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,731 | ₩16,985 | ₩15,546 | ₩15,674 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,942 | ₩16,824 | ₩15,815 | ₩16,717 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,142 | ₩16,737 | ₩15,661 | ₩15,701 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,554 | ₩16,717 | ₩15,400 | ₩16,249 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,821 | ₩15,996 | ₩15,139 | ₩15,808 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,861 | ₩16,677 | ₩15,634 | ₩16,075 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,824 | ₩16,958 | ₩15,895 | ₩15,968 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,266 | ₩16,557 | ₩14,992 | ₩16,450 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,915 | ₩16,062 | ₩15,380 | ₩15,607 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,092 | ₩17,359 | ₩15,942 | ₩16,129 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,673 | ₩17,988 | ₩16,931 | ₩17,332 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,908 | ₩18,101 | ₩16,744 | ₩17,587 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,399 | ₩20,021 | ₩17,252 | ₩18,295 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,055 | ₩18,362 | ₩17,573 | ₩18,041 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,466 | ₩18,282 | ₩16,941 | ₩18,081 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,332 | ₩17,794 | ₩16,918 | ₩17,680 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,915 | ₩17,787 | ₩15,848 | ₩17,145 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,848 | ₩16,055 | ₩15,353 | ₩15,901 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,955 | ₩16,303 | ₩15,380 | ₩15,500 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,918 | ₩17,266 | ₩15,821 | ₩16,115 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,332 | ₩17,847 | ₩16,764 | ₩17,078 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,052 | ₩17,801 | ₩16,797 | ₩17,439 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,546 | ₩17,633 | ₩16,691 | ₩17,225 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩17,974 | ₩18,108 | ₩17,201 | ₩17,346 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,162 | ₩18,757 | ₩17,065 | ₩18,068 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,897 | ₩19,191 | ₩18,162 | ₩18,269 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩19,004 | ₩19,499 | ₩18,322 | ₩18,737 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,084 | ₩20,114 | ₩18,362 | ₩19,018 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,392 | ₩20,515 | ₩18,643 | ₩18,683 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,770 | ₩21,064 | ₩19,446 | ₩19,552 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,880 | ₩21,906 | ₩20,248 | ₩20,770 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,131 | ₩22,278 | ₩19,880 | ₩21,799 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,565 | ₩23,765 | ₩20,917 | ₩21,157 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩24,942 | ₩24,942 | ₩22,555 | ₩23,779 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,400 | ₩26,480 | ₩24,742 | ₩24,942 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,761 | ₩27,202 | ₩25,905 | ₩25,932 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,216 | ₩27,403 | ₩25,758 | ₩26,988 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,219 | ₩28,994 | ₩26,908 | ₩27,336 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,507 | ₩29,155 | ₩25,434 | ₩28,446 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,306 | ₩27,229 | ₩25,811 | ₩26,052 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,086 | ₩26,467 | ₩24,086 | ₩25,918 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,193 | ₩24,594 | ₩23,110 | ₩24,461 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩25,022 | ₩25,718 | ₩24,166 | ₩24,260 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩21,946 | ₩25,009 | ₩21,679 | ₩24,862 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,903 | ₩22,254 | ₩20,863 | ₩22,201 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩19,980 | ₩21,117 | ₩19,298 | ₩20,823 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,796 | ₩20,969 | ₩19,847 | ₩19,887 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,866 | ₩22,267 | ₩19,935 | ₩20,382 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,749 | ₩23,418 | ₩21,545 | ₩21,813 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,040 | ₩22,602 | ₩21,458 | ₩22,535 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,639 | ₩22,441 | ₩21,212 | ₩22,040 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,813 | ₩22,254 | ₩20,539 | ₩21,398 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,625 | ₩21,639 | ₩21,097 | ₩21,398 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩21,973 | ₩22,441 | ₩21,438 | ₩21,559 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,388 | ₩22,735 | ₩22,087 | ₩22,094 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,762 | ₩22,816 | ₩22,047 | ₩22,562 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,361 | ₩23,632 | ₩22,167 | ₩22,923 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩23,003 | ₩23,351 | ₩21,746 | ₩22,588 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,033 | ₩24,621 | ₩23,277 | ₩23,565 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩22,976 | ₩24,701 | ₩22,976 | ₩24,073 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,201 | ₩23,912 | ₩22,067 | ₩22,829 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,334 | ₩23,586 | ₩21,839 | ₩21,893 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩23,003 | ₩23,097 | ₩21,799 | ₩22,334 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,912 | ₩26,239 | ₩22,241 | ₩22,842 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩32,980 | ₩33,154 | ₩20,997 | ₩24,260 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,394 | ₩34,090 | ₩32,124 | ₩32,766 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,253 | ₩35,648 | ₩33,127 | ₩33,488 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,721 | ₩36,329 | ₩33,862 | ₩35,374 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩36,029 | ₩37,233 | ₩34,812 | ₩35,721 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,045 | ₩37,587 | ₩35,641 | ₩35,735 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,286 | ₩38,811 | ₩36,979 | ₩37,313 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩36,952 | ₩38,463 | ₩36,905 | ₩37,447 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,295 | ₩41,165 | ₩36,203 | ₩36,524 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,121 | ₩41,185 | ₩39,506 | ₩40,656 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,084 | ₩42,234 | ₩40,376 | ₩40,817 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,509 | ₩42,616 | ₩40,135 | ₩41,084 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,255 | ₩42,930 | ₩39,747 | ₩39,961 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,500 | ₩42,970 | ₩38,684 | ₩42,716 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩37,032 | ₩40,456 | ₩36,698 | ₩39,533 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,142 | ₩39,854 | ₩37,005 | ₩37,072 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,497 | ₩38,811 | ₩35,842 | ₩37,982 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩33,943 | ₩36,564 | ₩33,461 | ₩36,417 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,183 | ₩36,002 | ₩33,435 | ₩34,371 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩34,999 | ₩35,073 | ₩33,435 | ₩34,237 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,862 | ₩35,494 | ₩32,779 | ₩35,427 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,374 | ₩35,855 | ₩32,777 | ₩34,103 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,295 | ₩35,668 | ₩31,228 | ₩35,374 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,044 | ₩32,766 | ₩30,626 | ₩31,014 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,837 | ₩32,004 | ₩29,436 | ₩30,720 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,563 | ₩31,933 | ₩29,422 | ₩30,706 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,889 | ₩35,427 | ₩28,366 | ₩28,714 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩35,989 | ₩37,982 | ₩35,828 | ₩37,514 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,640 | ₩39,640 | ₩36,243 | ₩37,353 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,245 | ₩42,796 | ₩39,520 | ₩39,747 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,165 | ₩42,769 | ₩40,616 | ₩40,737 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,459 | ₩41,659 | ₩39,854 | ₩40,977 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,703 | ₩42,729 | ₩40,790 | ₩41,205 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,465 | ₩44,023 | ₩40,928 | ₩41,847 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,545 | ₩43,612 | ₩41,726 | ₩42,756 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,505 | ₩43,960 | ₩41,793 | ₩41,967 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩44,909 | ₩45,837 | ₩41,004 | ₩43,732 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,721 | ₩48,721 | ₩42,957 | ₩44,882 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,385 | ₩52,385 | ₩48,279 | ₩48,560 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,295 | ₩53,415 | ₩50,352 | ₩51,168 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,387 | ₩57,481 | ₩53,763 | ₩54,097 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,546 | ₩56,244 | ₩52,285 | ₩55,969 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,807 | ₩53,575 | ₩49,817 | ₩51,890 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,231 | ₩54,231 | ₩50,687 | ₩51,636 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,523 | ₩62,523 | ₩51,396 | ₩51,877 | -17.03% | 392.5만 |
|---|