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 | ₩4,716 | ₩4,876 | ₩4,569 | ₩4,869 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,783 | ₩4,823 | ₩4,475 | ₩4,716 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,970 | ₩4,970 | ₩4,783 | ₩4,836 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,809 | ₩5,130 | ₩4,809 | ₩5,063 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,809 | ₩4,809 | ₩4,616 | ₩4,796 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,130 | ₩5,130 | ₩4,689 | ₩4,783 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,143 | ₩5,223 | ₩5,063 | ₩5,063 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,210 | ₩5,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,130 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,290 | ₩5,304 | ₩5,063 | ₩5,157 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,197 | ₩5,337 | ₩4,916 | ₩5,290 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,010 | ₩5,344 | ₩4,889 | ₩5,230 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,010 | ₩5,010 | ₩4,803 | ₩4,970 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,531 | ₩5,531 | ₩4,990 | ₩5,023 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,477 | ₩5,577 | ₩5,437 | ₩5,517 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,504 | ₩5,511 | ₩5,344 | ₩5,451 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,477 | ₩5,531 | ₩5,397 | ₩5,437 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,651 | ₩5,715 | ₩5,357 | ₩5,517 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,651 | ₩5,724 | ₩5,504 | ₩5,531 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,931 | ₩5,931 | ₩5,618 | ₩5,651 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,052 | ₩6,145 | ₩5,905 | ₩5,972 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,292 | ₩6,372 | ₩6,012 | ₩6,038 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,479 | ₩6,519 | ₩6,252 | ₩6,306 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,094 | ₩7,221 | ₩6,526 | ₩6,559 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,949 | ₩7,949 | ₩7,107 | ₩7,120 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,682 | ₩7,989 | ₩7,501 | ₩7,962 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,882 | ₩7,975 | ₩7,548 | ₩7,788 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,960 | ₩7,762 | ₩6,960 | ₩7,748 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,907 | ₩7,087 | ₩6,680 | ₩6,987 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,760 | ₩7,047 | ₩6,690 | ₩6,960 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,412 | ₩6,853 | ₩6,265 | ₩6,827 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,386 | ₩6,457 | ₩6,303 | ₩6,426 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,239 | ₩6,466 | ₩6,119 | ₩6,386 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,119 | ₩6,426 | ₩6,119 | ₩6,239 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,212 | ₩6,279 | ₩6,074 | ₩6,132 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,292 | ₩6,426 | ₩6,239 | ₩6,252 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,519 | ₩6,546 | ₩6,112 | ₩6,225 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,439 | ₩6,728 | ₩6,426 | ₩6,573 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,372 | ₩6,533 | ₩6,332 | ₩6,372 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,292 | ₩6,439 | ₩6,145 | ₩6,399 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,185 | ₩6,506 | ₩6,185 | ₩6,319 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,706 | ₩7,014 | ₩6,058 | ₩6,145 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,922 | ₩9,004 | ₩6,693 | ₩6,733 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,227 | ₩7,321 | ₩6,746 | ₩6,960 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,187 | ₩7,318 | ₩7,067 | ₩7,161 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,067 | ₩7,241 | ₩6,960 | ₩7,161 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,134 | ₩7,286 | ₩6,893 | ₩6,974 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,813 | ₩7,281 | ₩6,720 | ₩7,040 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,746 | ₩6,813 | ₩6,573 | ₩6,746 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,040 | ₩7,201 | ₩6,653 | ₩6,673 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,668 | ₩7,668 | ₩6,920 | ₩7,080 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,601 | ₩7,775 | ₩7,441 | ₩7,695 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,762 | ₩7,935 | ₩7,388 | ₩7,641 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,668 | ₩8,203 | ₩7,496 | ₩7,855 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,334 | ₩7,935 | ₩7,301 | ₩7,615 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,773 | ₩7,348 | ₩6,720 | ₩7,321 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,027 | ₩7,239 | ₩6,693 | ₩6,746 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,853 | ₩7,254 | ₩6,760 | ₩7,134 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,533 | ₩6,893 | ₩6,533 | ₩6,893 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,907 | ₩7,014 | ₩6,586 | ₩6,626 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,519 | ₩6,947 | ₩6,519 | ₩6,920 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,666 | ₩6,666 | ₩6,252 | ₩6,519 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,626 | ₩6,794 | ₩6,391 | ₩6,666 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,067 | ₩6,553 | ₩6,586 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,401 | ₩7,454 | ₩6,947 | ₩6,987 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,815 | ₩7,828 | ₩7,135 | ₩7,468 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,269 | ₩8,283 | ₩7,621 | ₩7,735 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,655 | ₩8,296 | ₩7,561 | ₩8,189 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,495 | ₩8,102 | ₩7,341 | ₩7,882 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,735 | ₩7,815 | ₩6,987 | ₩7,481 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,735 | ₩8,089 | ₩7,695 | ₩7,869 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,481 | ₩7,989 | ₩7,441 | ₩7,735 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,682 | ₩7,802 | ₩7,281 | ₩7,588 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,802 | ₩7,815 | ₩7,374 | ₩7,695 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,294 | ₩7,802 | ₩7,281 | ₩7,775 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,521 | ₩7,641 | ₩6,987 | ₩7,361 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,935 | ₩8,260 | ₩7,428 | ₩7,454 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,735 | ₩7,922 | ₩7,655 | ₩7,682 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,149 | ₩8,256 | ₩7,668 | ₩7,775 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,523 | ₩8,750 | ₩7,802 | ₩8,216 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,777 | ₩9,111 | ₩8,403 | ₩8,470 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,804 | ₩8,951 | ₩8,617 | ₩8,710 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,271 | ₩9,476 | ₩8,830 | ₩8,857 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,657 | ₩9,171 | ₩8,657 | ₩9,044 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,804 | ₩8,964 | ₩8,396 | ₩8,683 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩8,977 | ₩9,225 | ₩8,790 | ₩8,790 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,058 | ₩9,378 | ₩8,713 | ₩9,071 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,472 | ₩9,552 | ₩8,951 | ₩8,977 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,605 | ₩9,832 | ₩9,245 | ₩9,365 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,392 | ₩9,766 | ₩9,392 | ₩9,619 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,351 | ₩9,592 | ₩9,298 | ₩9,365 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,819 | ₩9,876 | ₩9,151 | ₩9,525 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,554 | ₩10,674 | ₩9,939 | ₩9,939 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩10,968 | ₩11,342 | ₩10,353 | ₩10,393 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,514 | ₩10,741 | ₩10,180 | ₩10,674 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,380 | ₩10,848 | ₩9,993 | ₩10,327 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,180 | ₩10,567 | ₩10,100 | ₩10,353 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,046 | ₩10,287 | ₩9,879 | ₩10,086 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,485 | ₩10,407 | ₩9,392 | ₩10,046 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩8,977 | ₩9,739 | ₩8,897 | ₩9,619 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,124 | ₩9,338 | ₩8,830 | ₩8,884 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,779 | ₩9,819 | ₩9,017 | ₩9,218 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,592 | ₩9,913 | ₩9,164 | ₩9,806 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,687 | ₩10,821 | ₩9,712 | ₩9,739 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,580 | ₩10,861 | ₩10,013 | ₩10,754 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,260 | ₩11,115 | ₩9,124 | ₩10,567 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,466 | ₩14,134 | ₩13,172 | ₩13,346 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,105 | ₩13,493 | ₩12,825 | ₩13,439 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,865 | ₩13,039 | ₩12,504 | ₩12,985 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,317 | ₩13,065 | ₩11,916 | ₩12,932 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,477 | ₩12,665 | ₩12,063 | ₩12,117 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,876 | ₩12,725 | ₩11,876 | ₩12,397 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩11,956 | ₩12,184 | ₩11,676 | ₩11,863 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,090 | ₩12,551 | ₩11,930 | ₩11,997 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,411 | ₩12,477 | ₩11,983 | ₩12,090 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,932 | ₩13,306 | ₩12,277 | ₩12,411 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,558 | ₩13,079 | ₩12,477 | ₩13,039 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,250 | ₩12,665 | ₩11,956 | ₩12,531 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,279 | ₩13,279 | ₩12,050 | ₩12,224 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,373 | ₩13,867 | ₩13,172 | ₩13,346 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,520 | ₩13,880 | ₩13,112 | ₩13,186 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,506 | ₩13,560 | ₩12,771 | ₩13,533 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,239 | ₩13,626 | ₩12,985 | ₩13,600 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,785 | ₩13,199 | ₩12,077 | ₩12,878 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,119 | ₩13,640 | ₩12,638 | ₩12,798 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,012 | ₩13,560 | ₩12,965 | ₩13,226 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,117 | ₩13,092 | ₩12,037 | ₩12,865 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,304 | ₩12,464 | ₩12,010 | ₩12,117 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,397 | ₩12,771 | ₩12,284 | ₩12,411 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,626 | ₩13,747 | ₩12,484 | ₩12,624 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,691 | ₩13,186 | ₩12,420 | ₩12,972 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,932 | ₩13,145 | ₩12,631 | ₩12,838 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,224 | ₩13,466 | ₩12,197 | ₩12,918 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,250 | ₩13,520 | ₩12,250 | ₩12,491 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,222 | ₩12,678 | ₩11,168 | ₩12,224 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,023 | ₩12,023 | ₩11,021 | ₩11,075 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,890 | ₩12,357 | ₩11,215 | ₩11,222 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,903 | ₩12,264 | ₩11,442 | ₩11,943 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,277 | ₩12,544 | ₩12,010 | ₩12,117 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩13,987 | ₩13,987 | ₩11,823 | ₩12,063 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,334 | ₩15,330 | ₩14,187 | ₩14,695 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,176 | ₩15,396 | ₩13,947 | ₩14,000 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,483 | ₩15,871 | ₩14,989 | ₩15,350 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,712 | ₩16,966 | ₩15,529 | ₩15,657 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,924 | ₩16,806 | ₩15,797 | ₩16,699 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,125 | ₩16,719 | ₩15,644 | ₩15,684 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,537 | ₩16,699 | ₩15,383 | ₩16,231 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,804 | ₩15,979 | ₩15,123 | ₩15,791 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,844 | ₩16,659 | ₩15,617 | ₩16,058 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,806 | ₩16,939 | ₩15,877 | ₩15,951 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,250 | ₩16,539 | ₩14,976 | ₩16,432 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,897 | ₩16,044 | ₩15,363 | ₩15,590 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,073 | ₩17,340 | ₩15,924 | ₩16,111 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,654 | ₩17,968 | ₩16,913 | ₩17,314 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,888 | ₩18,082 | ₩16,726 | ₩17,567 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,380 | ₩19,999 | ₩17,233 | ₩18,275 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,035 | ₩18,342 | ₩17,554 | ₩18,022 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,447 | ₩18,262 | ₩16,922 | ₩18,062 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,314 | ₩17,774 | ₩16,899 | ₩17,661 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,897 | ₩17,768 | ₩15,831 | ₩17,126 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,831 | ₩16,038 | ₩15,336 | ₩15,884 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,938 | ₩16,285 | ₩15,363 | ₩15,483 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,899 | ₩17,247 | ₩15,804 | ₩16,098 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,314 | ₩17,828 | ₩16,746 | ₩17,060 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,033 | ₩17,781 | ₩16,779 | ₩17,420 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,527 | ₩17,614 | ₩16,672 | ₩17,207 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩17,955 | ₩18,088 | ₩17,183 | ₩17,327 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,142 | ₩18,736 | ₩17,046 | ₩18,048 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,877 | ₩19,170 | ₩18,142 | ₩18,249 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩18,983 | ₩19,478 | ₩18,302 | ₩18,716 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,064 | ₩20,092 | ₩18,342 | ₩18,997 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,371 | ₩20,493 | ₩18,623 | ₩18,663 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,747 | ₩21,041 | ₩19,424 | ₩19,531 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,856 | ₩21,882 | ₩20,226 | ₩20,747 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,108 | ₩22,254 | ₩19,858 | ₩21,775 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,539 | ₩23,739 | ₩20,894 | ₩21,134 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩24,915 | ₩24,915 | ₩22,530 | ₩23,753 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,371 | ₩26,451 | ₩24,715 | ₩24,915 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,732 | ₩27,173 | ₩25,877 | ₩25,903 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,186 | ₩27,373 | ₩25,730 | ₩26,959 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,188 | ₩28,963 | ₩26,879 | ₩27,306 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,478 | ₩29,123 | ₩25,407 | ₩28,415 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,278 | ₩27,199 | ₩25,783 | ₩26,024 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,060 | ₩26,438 | ₩24,060 | ₩25,890 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,167 | ₩24,568 | ₩23,085 | ₩24,434 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩24,995 | ₩25,690 | ₩24,140 | ₩24,234 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩21,922 | ₩24,982 | ₩21,655 | ₩24,835 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,880 | ₩22,230 | ₩20,840 | ₩22,176 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩19,959 | ₩21,094 | ₩19,277 | ₩20,800 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,774 | ₩20,946 | ₩19,825 | ₩19,865 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,842 | ₩22,243 | ₩19,913 | ₩20,359 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,724 | ₩23,392 | ₩21,522 | ₩21,789 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,016 | ₩22,577 | ₩21,435 | ₩22,510 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,615 | ₩22,417 | ₩21,189 | ₩22,016 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,789 | ₩22,230 | ₩20,517 | ₩21,375 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,602 | ₩21,615 | ₩21,074 | ₩21,375 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩21,949 | ₩22,417 | ₩21,415 | ₩21,535 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,363 | ₩22,711 | ₩22,063 | ₩22,069 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,737 | ₩22,791 | ₩22,023 | ₩22,537 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,337 | ₩23,606 | ₩22,143 | ₩22,898 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩22,978 | ₩23,325 | ₩21,722 | ₩22,564 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,006 | ₩24,594 | ₩23,252 | ₩23,539 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩22,951 | ₩24,674 | ₩22,951 | ₩24,047 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,176 | ₩23,886 | ₩22,043 | ₩22,804 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,310 | ₩23,560 | ₩21,816 | ₩21,869 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩22,978 | ₩23,071 | ₩21,775 | ₩22,310 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,883 | ₩26,211 | ₩22,216 | ₩22,818 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩32,944 | ₩33,117 | ₩20,974 | ₩24,234 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,358 | ₩34,053 | ₩32,089 | ₩32,730 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,215 | ₩35,609 | ₩33,091 | ₩33,451 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,682 | ₩36,289 | ₩33,825 | ₩35,335 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩35,990 | ₩37,192 | ₩34,774 | ₩35,682 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,005 | ₩37,546 | ₩35,602 | ₩35,696 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,245 | ₩38,768 | ₩36,938 | ₩37,272 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩36,911 | ₩38,421 | ₩36,865 | ₩37,406 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,251 | ₩41,120 | ₩36,163 | ₩36,484 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,078 | ₩41,140 | ₩39,463 | ₩40,612 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,039 | ₩42,188 | ₩40,331 | ₩40,772 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,465 | ₩42,569 | ₩40,091 | ₩41,039 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,208 | ₩42,883 | ₩39,704 | ₩39,917 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,456 | ₩42,923 | ₩38,641 | ₩42,669 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩36,992 | ₩40,412 | ₩36,658 | ₩39,490 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,100 | ₩39,810 | ₩36,965 | ₩37,032 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,457 | ₩38,768 | ₩35,803 | ₩37,940 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩33,906 | ₩36,524 | ₩33,425 | ₩36,377 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,146 | ₩35,963 | ₩33,398 | ₩34,333 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩34,961 | ₩35,035 | ₩33,398 | ₩34,200 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,825 | ₩35,455 | ₩32,743 | ₩35,389 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,335 | ₩35,816 | ₩32,741 | ₩34,066 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,261 | ₩35,629 | ₩31,194 | ₩35,335 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,009 | ₩32,730 | ₩30,593 | ₩30,980 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,804 | ₩31,969 | ₩29,404 | ₩30,686 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,531 | ₩31,898 | ₩29,390 | ₩30,673 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,852 | ₩35,389 | ₩28,335 | ₩28,682 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩35,950 | ₩37,940 | ₩35,789 | ₩37,473 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,597 | ₩39,597 | ₩36,203 | ₩37,312 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,200 | ₩42,749 | ₩39,476 | ₩39,704 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,120 | ₩42,723 | ₩40,572 | ₩40,692 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,414 | ₩41,614 | ₩39,810 | ₩40,933 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,656 | ₩42,683 | ₩40,746 | ₩41,160 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,417 | ₩43,974 | ₩40,883 | ₩41,801 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,498 | ₩43,564 | ₩41,681 | ₩42,709 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,457 | ₩43,912 | ₩41,748 | ₩41,921 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩44,860 | ₩45,787 | ₩40,959 | ₩43,685 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,668 | ₩48,668 | ₩42,910 | ₩44,833 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,328 | ₩52,328 | ₩48,227 | ₩48,507 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,236 | ₩53,357 | ₩50,297 | ₩51,112 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,324 | ₩57,418 | ₩53,704 | ₩54,038 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,488 | ₩56,182 | ₩52,228 | ₩55,908 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,752 | ₩53,517 | ₩49,763 | ₩51,834 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,172 | ₩54,172 | ₩50,631 | ₩51,580 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,454 | ₩62,454 | ₩51,339 | ₩51,820 | -17.03% | 392.5만 |
|---|