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 | ₩4,735 | ₩4,896 | ₩4,588 | ₩4,889 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,802 | ₩4,843 | ₩4,494 | ₩4,735 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,990 | ₩4,990 | ₩4,802 | ₩4,856 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,829 | ₩5,151 | ₩4,829 | ₩5,084 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,829 | ₩4,829 | ₩4,635 | ₩4,816 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,151 | ₩5,151 | ₩4,708 | ₩4,802 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,164 | ₩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.
| ₩5,151 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,312 | ₩5,325 | ₩5,084 | ₩5,178 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,218 | ₩5,359 | ₩4,936 | ₩5,312 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,030 | ₩5,366 | ₩4,910 | ₩5,252 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,030 | ₩5,030 | ₩4,822 | ₩4,990 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,553 | ₩5,553 | ₩5,010 | ₩5,044 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,500 | ₩5,600 | ₩5,460 | ₩5,540 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,527 | ₩5,533 | ₩5,366 | ₩5,473 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,500 | ₩5,553 | ₩5,419 | ₩5,460 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,674 | ₩5,739 | ₩5,379 | ₩5,540 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,674 | ₩5,748 | ₩5,527 | ₩5,553 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,956 | ₩5,956 | ₩5,641 | ₩5,674 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,077 | ₩6,171 | ₩5,929 | ₩5,996 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,318 | ₩6,399 | ₩6,036 | ₩6,063 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,506 | ₩6,546 | ₩6,278 | ₩6,332 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,123 | ₩7,250 | ₩6,553 | ₩6,586 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,981 | ₩7,981 | ₩7,136 | ₩7,150 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,713 | ₩8,022 | ₩7,532 | ₩7,995 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,914 | ₩8,008 | ₩7,579 | ₩7,820 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,989 | ₩7,794 | ₩6,989 | ₩7,780 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,935 | ₩7,116 | ₩6,707 | ₩7,016 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,788 | ₩7,076 | ₩6,718 | ₩6,989 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,439 | ₩6,881 | ₩6,291 | ₩6,855 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,412 | ₩6,483 | ₩6,329 | ₩6,452 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,264 | ₩6,492 | ₩6,144 | ₩6,412 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,144 | ₩6,452 | ₩6,144 | ₩6,264 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,238 | ₩6,305 | ₩6,099 | ₩6,157 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,318 | ₩6,452 | ₩6,264 | ₩6,278 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,546 | ₩6,573 | ₩6,137 | ₩6,251 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,466 | ₩6,755 | ₩6,452 | ₩6,600 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,399 | ₩6,560 | ₩6,358 | ₩6,399 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,318 | ₩6,466 | ₩6,171 | ₩6,425 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,211 | ₩6,533 | ₩6,211 | ₩6,345 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,734 | ₩7,042 | ₩6,083 | ₩6,171 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,955 | ₩9,041 | ₩6,721 | ₩6,761 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,257 | ₩7,351 | ₩6,774 | ₩6,989 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,217 | ₩7,348 | ₩7,096 | ₩7,190 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,096 | ₩7,270 | ₩6,989 | ₩7,190 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,163 | ₩7,316 | ₩6,922 | ₩7,002 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,841 | ₩7,311 | ₩6,747 | ₩7,069 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,774 | ₩6,841 | ₩6,600 | ₩6,774 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,069 | ₩7,230 | ₩6,680 | ₩6,700 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,700 | ₩7,700 | ₩6,949 | ₩7,110 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,633 | ₩7,807 | ₩7,472 | ₩7,727 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,794 | ₩7,968 | ₩7,418 | ₩7,673 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,700 | ₩8,236 | ₩7,527 | ₩7,888 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,364 | ₩7,968 | ₩7,331 | ₩7,646 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,801 | ₩7,378 | ₩6,747 | ₩7,351 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,056 | ₩7,269 | ₩6,721 | ₩6,774 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,881 | ₩7,284 | ₩6,788 | ₩7,163 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,560 | ₩6,922 | ₩6,560 | ₩6,922 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,935 | ₩7,042 | ₩6,613 | ₩6,653 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,546 | ₩6,975 | ₩6,546 | ₩6,949 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,694 | ₩6,694 | ₩6,278 | ₩6,546 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,653 | ₩6,822 | ₩6,417 | ₩6,694 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,096 | ₩7,096 | ₩6,580 | ₩6,613 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,431 | ₩7,485 | ₩6,975 | ₩7,016 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,847 | ₩7,861 | ₩7,165 | ₩7,499 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,303 | ₩8,317 | ₩7,653 | ₩7,767 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,686 | ₩8,330 | ₩7,592 | ₩8,223 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,525 | ₩8,136 | ₩7,371 | ₩7,914 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,767 | ₩7,847 | ₩7,016 | ₩7,512 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,767 | ₩8,122 | ₩7,727 | ₩7,901 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,512 | ₩8,022 | ₩7,472 | ₩7,767 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,713 | ₩7,834 | ₩7,311 | ₩7,619 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,834 | ₩7,847 | ₩7,405 | ₩7,727 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,324 | ₩7,834 | ₩7,311 | ₩7,807 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,552 | ₩7,673 | ₩7,016 | ₩7,391 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,968 | ₩8,294 | ₩7,458 | ₩7,485 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,767 | ₩7,955 | ₩7,686 | ₩7,713 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,183 | ₩8,290 | ₩7,700 | ₩7,807 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,558 | ₩8,786 | ₩7,834 | ₩8,250 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,813 | ₩9,148 | ₩8,438 | ₩8,505 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,840 | ₩8,988 | ₩8,652 | ₩8,746 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,309 | ₩9,515 | ₩8,867 | ₩8,894 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,692 | ₩9,209 | ₩8,692 | ₩9,081 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,840 | ₩9,001 | ₩8,431 | ₩8,719 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩9,014 | ₩9,263 | ₩8,827 | ₩8,827 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,095 | ₩9,417 | ₩8,749 | ₩9,108 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,511 | ₩9,591 | ₩8,988 | ₩9,014 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,645 | ₩9,873 | ₩9,283 | ₩9,403 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,430 | ₩9,806 | ₩9,430 | ₩9,658 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,390 | ₩9,631 | ₩9,336 | ₩9,403 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,859 | ₩9,917 | ₩9,189 | ₩9,564 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,597 | ₩10,718 | ₩9,980 | ₩9,980 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩11,013 | ₩11,389 | ₩10,396 | ₩10,436 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,557 | ₩10,785 | ₩10,222 | ₩10,718 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,423 | ₩10,892 | ₩10,034 | ₩10,369 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,222 | ₩10,611 | ₩10,141 | ₩10,396 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,087 | ₩10,329 | ₩9,920 | ₩10,128 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,524 | ₩10,450 | ₩9,430 | ₩10,087 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩9,014 | ₩9,779 | ₩8,934 | ₩9,658 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,162 | ₩9,377 | ₩8,867 | ₩8,920 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,819 | ₩9,859 | ₩9,055 | ₩9,256 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,631 | ₩9,953 | ₩9,202 | ₩9,846 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,731 | ₩10,866 | ₩9,752 | ₩9,779 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,624 | ₩10,906 | ₩10,054 | ₩10,798 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,302 | ₩11,161 | ₩9,162 | ₩10,611 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,522 | ₩14,192 | ₩13,226 | ₩13,401 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,159 | ₩13,548 | ₩12,878 | ₩13,495 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,918 | ₩13,092 | ₩12,556 | ₩13,039 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,368 | ₩13,119 | ₩11,965 | ₩12,985 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,529 | ₩12,717 | ₩12,113 | ₩12,167 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,925 | ₩12,777 | ₩11,925 | ₩12,448 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩12,006 | ₩12,234 | ₩11,724 | ₩11,912 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,140 | ₩12,603 | ₩11,979 | ₩12,046 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,462 | ₩12,529 | ₩12,033 | ₩12,140 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,985 | ₩13,361 | ₩12,328 | ₩12,462 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,609 | ₩13,133 | ₩12,529 | ₩13,092 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,301 | ₩12,717 | ₩12,006 | ₩12,583 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,334 | ₩13,334 | ₩12,100 | ₩12,274 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,428 | ₩13,924 | ₩13,226 | ₩13,401 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,575 | ₩13,937 | ₩13,166 | ₩13,240 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,562 | ₩13,615 | ₩12,824 | ₩13,589 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,293 | ₩13,682 | ₩13,039 | ₩13,656 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,837 | ₩13,253 | ₩12,126 | ₩12,931 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,173 | ₩13,696 | ₩12,690 | ₩12,851 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,065 | ₩13,615 | ₩13,018 | ₩13,280 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,167 | ₩13,146 | ₩12,086 | ₩12,918 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,354 | ₩12,515 | ₩12,059 | ₩12,167 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,448 | ₩12,824 | ₩12,334 | ₩12,462 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,682 | ₩13,803 | ₩12,536 | ₩12,676 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,743 | ₩13,240 | ₩12,471 | ₩13,025 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,985 | ₩13,200 | ₩12,683 | ₩12,891 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,274 | ₩13,522 | ₩12,247 | ₩12,972 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,301 | ₩13,575 | ₩12,301 | ₩12,542 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,268 | ₩12,730 | ₩11,214 | ₩12,274 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,073 | ₩12,073 | ₩11,067 | ₩11,120 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,939 | ₩12,408 | ₩11,261 | ₩11,268 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,952 | ₩12,314 | ₩11,489 | ₩11,992 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,328 | ₩12,596 | ₩12,059 | ₩12,167 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩14,045 | ₩14,045 | ₩11,872 | ₩12,113 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,393 | ₩15,393 | ₩14,246 | ₩14,756 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,239 | ₩15,460 | ₩14,004 | ₩14,058 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,547 | ₩15,936 | ₩15,051 | ₩15,413 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,781 | ₩17,036 | ₩15,593 | ₩15,721 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,990 | ₩16,875 | ₩15,862 | ₩16,768 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,191 | ₩16,788 | ₩15,708 | ₩15,748 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,601 | ₩16,768 | ₩15,446 | ₩16,298 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,869 | ₩16,045 | ₩15,185 | ₩15,856 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,909 | ₩16,728 | ₩15,681 | ₩16,124 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,875 | ₩17,009 | ₩15,943 | ₩16,017 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,312 | ₩16,607 | ₩15,037 | ₩16,499 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,963 | ₩16,110 | ₩15,426 | ₩15,654 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,143 | ₩17,412 | ₩15,990 | ₩16,178 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,727 | ₩18,042 | ₩16,982 | ₩17,385 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,962 | ₩18,156 | ₩16,795 | ₩17,640 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,452 | ₩20,081 | ₩17,304 | ₩18,351 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,109 | ₩18,418 | ₩17,626 | ₩18,096 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,519 | ₩18,337 | ₩16,992 | ₩18,136 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,385 | ₩17,848 | ₩16,969 | ₩17,734 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,963 | ₩17,841 | ₩15,896 | ₩17,197 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,896 | ₩16,104 | ₩15,400 | ₩15,949 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩16,003 | ₩16,352 | ₩15,426 | ₩15,547 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,969 | ₩17,318 | ₩15,869 | ₩16,164 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,385 | ₩17,901 | ₩16,815 | ₩17,130 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,103 | ₩17,854 | ₩16,848 | ₩17,492 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,599 | ₩17,687 | ₩16,741 | ₩17,277 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩18,029 | ₩18,163 | ₩17,253 | ₩17,398 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,216 | ₩18,813 | ₩17,117 | ₩18,123 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,954 | ₩19,249 | ₩18,216 | ₩18,324 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩19,062 | ₩19,558 | ₩18,377 | ₩18,793 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,142 | ₩20,175 | ₩18,418 | ₩19,075 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,451 | ₩20,577 | ₩18,699 | ₩18,740 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,832 | ₩21,127 | ₩19,504 | ₩19,612 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,946 | ₩21,972 | ₩20,309 | ₩20,832 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,194 | ₩22,345 | ₩19,940 | ₩21,865 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,636 | ₩23,837 | ₩20,980 | ₩21,221 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩25,017 | ₩25,017 | ₩22,623 | ₩23,850 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,480 | ₩26,560 | ₩24,816 | ₩25,017 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,842 | ₩27,284 | ₩25,983 | ₩26,010 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,298 | ₩27,486 | ₩25,836 | ₩27,070 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,304 | ₩29,082 | ₩26,989 | ₩27,419 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,587 | ₩29,243 | ₩25,511 | ₩28,532 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,386 | ₩27,311 | ₩25,889 | ₩26,131 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,159 | ₩26,547 | ₩24,159 | ₩25,997 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,266 | ₩24,669 | ₩23,180 | ₩24,535 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩25,098 | ₩25,796 | ₩24,239 | ₩24,333 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩22,013 | ₩25,085 | ₩21,744 | ₩24,937 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,966 | ₩22,321 | ₩20,926 | ₩22,268 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩20,041 | ₩21,181 | ₩19,357 | ₩20,886 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,859 | ₩21,032 | ₩19,907 | ₩19,947 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,932 | ₩22,335 | ₩19,995 | ₩20,443 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,818 | ₩23,488 | ₩21,610 | ₩21,879 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,107 | ₩22,670 | ₩21,523 | ₩22,603 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,704 | ₩22,509 | ₩21,276 | ₩22,107 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,879 | ₩22,321 | ₩20,602 | ₩21,463 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,691 | ₩21,704 | ₩21,161 | ₩21,463 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩22,040 | ₩22,509 | ₩21,503 | ₩21,624 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,455 | ₩22,804 | ₩22,154 | ₩22,160 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,831 | ₩22,885 | ₩22,113 | ₩22,630 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,429 | ₩23,703 | ₩22,234 | ₩22,992 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩23,072 | ₩23,421 | ₩21,811 | ₩22,657 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,105 | ₩24,696 | ₩23,347 | ₩23,636 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩23,046 | ₩24,776 | ₩23,046 | ₩24,146 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,268 | ₩23,985 | ₩22,133 | ₩22,898 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,402 | ₩23,657 | ₩21,905 | ₩21,959 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩23,072 | ₩23,166 | ₩21,865 | ₩22,402 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,990 | ₩26,319 | ₩22,308 | ₩22,911 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩33,079 | ₩33,254 | ₩21,060 | ₩24,333 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,495 | ₩34,193 | ₩32,221 | ₩32,865 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,360 | ₩35,756 | ₩33,227 | ₩33,589 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,829 | ₩36,438 | ₩33,965 | ₩35,481 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩36,138 | ₩37,345 | ₩34,917 | ₩35,829 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,157 | ₩37,701 | ₩35,749 | ₩35,843 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,399 | ₩38,928 | ₩37,090 | ₩37,426 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩37,063 | ₩38,579 | ₩37,016 | ₩37,560 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,417 | ₩41,289 | ₩36,312 | ₩36,634 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,243 | ₩41,309 | ₩39,626 | ₩40,779 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,208 | ₩42,362 | ₩40,497 | ₩40,940 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,632 | ₩42,744 | ₩40,256 | ₩41,208 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,382 | ₩43,060 | ₩39,867 | ₩40,082 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,619 | ₩43,100 | ₩38,801 | ₩42,845 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩37,144 | ₩40,578 | ₩36,809 | ₩39,652 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,257 | ₩39,974 | ₩37,117 | ₩37,184 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,607 | ₩38,928 | ₩35,950 | ₩38,096 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩34,045 | ₩36,674 | ₩33,562 | ₩36,527 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,287 | ₩36,111 | ₩33,536 | ₩34,474 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩35,105 | ₩35,179 | ₩33,536 | ₩34,340 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,965 | ₩35,601 | ₩32,878 | ₩35,534 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,481 | ₩35,963 | ₩32,876 | ₩34,206 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,389 | ₩35,776 | ₩31,322 | ₩35,481 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,140 | ₩32,865 | ₩30,719 | ₩31,108 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,927 | ₩32,100 | ₩29,525 | ₩30,812 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,652 | ₩32,029 | ₩29,511 | ₩30,799 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,992 | ₩35,534 | ₩28,452 | ₩28,800 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩36,098 | ₩38,096 | ₩35,937 | ₩37,627 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,760 | ₩39,760 | ₩36,352 | ₩37,466 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,369 | ₩42,925 | ₩39,639 | ₩39,867 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,289 | ₩42,899 | ₩40,739 | ₩40,860 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,584 | ₩41,785 | ₩39,974 | ₩41,101 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,832 | ₩42,858 | ₩40,913 | ₩41,329 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,596 | ₩44,156 | ₩41,051 | ₩41,973 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,677 | ₩43,744 | ₩41,852 | ₩42,885 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,636 | ₩44,092 | ₩41,919 | ₩42,094 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩45,045 | ₩45,976 | ₩41,128 | ₩43,864 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,868 | ₩48,868 | ₩43,086 | ₩45,018 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,543 | ₩52,543 | ₩48,425 | ₩48,707 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,456 | ₩53,576 | ₩50,504 | ₩51,323 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,560 | ₩57,654 | ₩53,925 | ₩54,260 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,704 | ₩56,413 | ₩52,443 | ₩56,138 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,961 | ₩53,737 | ₩49,968 | ₩52,047 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,395 | ₩54,395 | ₩50,840 | ₩51,792 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,711 | ₩62,711 | ₩51,551 | ₩52,034 | -17.03% | 392.5만 |
|---|