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 | ₩4,725 | ₩4,886 | ₩4,578 | ₩4,879 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,792 | ₩4,832 | ₩4,484 | ₩4,725 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,980 | ₩4,980 | ₩4,792 | ₩4,846 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,819 | ₩5,140 | ₩4,819 | ₩5,073 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,819 | ₩4,819 | ₩4,625 | ₩4,806 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,140 | ₩5,140 | ₩4,699 | ₩4,792 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,154 | ₩5,234 | ₩5,073 | ₩5,073 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,221 | ₩5,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,140 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,301 | ₩5,314 | ₩5,073 | ₩5,167 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,207 | ₩5,348 | ₩4,926 | ₩5,301 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,020 | ₩5,355 | ₩4,899 | ₩5,241 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,020 | ₩5,020 | ₩4,812 | ₩4,980 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,542 | ₩5,542 | ₩5,000 | ₩5,033 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,488 | ₩5,589 | ₩5,448 | ₩5,529 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,515 | ₩5,522 | ₩5,355 | ₩5,462 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,488 | ₩5,542 | ₩5,408 | ₩5,448 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,662 | ₩5,727 | ₩5,368 | ₩5,529 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,662 | ₩5,736 | ₩5,515 | ₩5,542 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,944 | ₩5,944 | ₩5,629 | ₩5,662 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,064 | ₩6,158 | ₩5,917 | ₩5,984 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,305 | ₩6,385 | ₩6,024 | ₩6,051 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,492 | ₩6,533 | ₩6,265 | ₩6,318 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,108 | ₩7,235 | ₩6,539 | ₩6,573 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,965 | ₩7,965 | ₩7,122 | ₩7,135 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,697 | ₩8,005 | ₩7,516 | ₩7,978 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,898 | ₩7,992 | ₩7,563 | ₩7,804 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,974 | ₩7,777 | ₩6,974 | ₩7,764 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,921 | ₩7,101 | ₩6,693 | ₩7,001 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,774 | ₩7,061 | ₩6,704 | ₩6,974 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,425 | ₩6,867 | ₩6,278 | ₩6,840 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,399 | ₩6,470 | ₩6,316 | ₩6,439 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,251 | ₩6,479 | ₩6,131 | ₩6,399 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,131 | ₩6,439 | ₩6,131 | ₩6,251 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,225 | ₩6,292 | ₩6,087 | ₩6,144 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,305 | ₩6,439 | ₩6,251 | ₩6,265 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,533 | ₩6,559 | ₩6,124 | ₩6,238 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,452 | ₩6,741 | ₩6,439 | ₩6,586 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,385 | ₩6,546 | ₩6,345 | ₩6,385 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,305 | ₩6,452 | ₩6,158 | ₩6,412 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,198 | ₩6,519 | ₩6,198 | ₩6,332 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,720 | ₩7,028 | ₩6,071 | ₩6,158 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,938 | ₩9,022 | ₩6,707 | ₩6,747 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,242 | ₩7,336 | ₩6,760 | ₩6,974 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,202 | ₩7,333 | ₩7,081 | ₩7,175 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,081 | ₩7,255 | ₩6,974 | ₩7,175 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,148 | ₩7,301 | ₩6,907 | ₩6,988 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,827 | ₩7,296 | ₩6,733 | ₩7,055 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,760 | ₩6,827 | ₩6,586 | ₩6,760 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,055 | ₩7,215 | ₩6,666 | ₩6,687 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,684 | ₩7,684 | ₩6,934 | ₩7,095 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,617 | ₩7,791 | ₩7,456 | ₩7,711 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,777 | ₩7,952 | ₩7,403 | ₩7,657 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,684 | ₩8,219 | ₩7,511 | ₩7,871 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,349 | ₩7,952 | ₩7,316 | ₩7,630 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,787 | ₩7,363 | ₩6,733 | ₩7,336 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,041 | ₩7,254 | ₩6,707 | ₩6,760 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,867 | ₩7,269 | ₩6,774 | ₩7,148 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,546 | ₩6,907 | ₩6,546 | ₩6,907 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,921 | ₩7,028 | ₩6,599 | ₩6,640 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,533 | ₩6,961 | ₩6,533 | ₩6,934 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,680 | ₩6,680 | ₩6,265 | ₩6,533 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,640 | ₩6,808 | ₩6,404 | ₩6,680 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,081 | ₩7,081 | ₩6,566 | ₩6,599 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,416 | ₩7,470 | ₩6,961 | ₩7,001 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,831 | ₩7,844 | ₩7,150 | ₩7,483 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,286 | ₩8,300 | ₩7,637 | ₩7,751 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,670 | ₩8,313 | ₩7,577 | ₩8,206 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,510 | ₩8,119 | ₩7,356 | ₩7,898 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,751 | ₩7,831 | ₩7,001 | ₩7,496 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,751 | ₩8,105 | ₩7,711 | ₩7,885 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,496 | ₩8,005 | ₩7,456 | ₩7,751 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,697 | ₩7,818 | ₩7,296 | ₩7,603 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,818 | ₩7,831 | ₩7,389 | ₩7,711 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,309 | ₩7,818 | ₩7,296 | ₩7,791 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,537 | ₩7,657 | ₩7,001 | ₩7,376 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,952 | ₩8,277 | ₩7,443 | ₩7,470 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,751 | ₩7,938 | ₩7,670 | ₩7,697 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,166 | ₩8,273 | ₩7,684 | ₩7,791 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,541 | ₩8,768 | ₩7,818 | ₩8,233 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,795 | ₩9,130 | ₩8,420 | ₩8,487 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,822 | ₩8,969 | ₩8,634 | ₩8,728 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,290 | ₩9,495 | ₩8,848 | ₩8,875 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,674 | ₩9,190 | ₩8,674 | ₩9,063 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,822 | ₩8,982 | ₩8,413 | ₩8,701 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩8,996 | ₩9,243 | ₩8,808 | ₩8,808 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,076 | ₩9,397 | ₩8,731 | ₩9,089 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,491 | ₩9,571 | ₩8,969 | ₩8,996 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,625 | ₩9,852 | ₩9,263 | ₩9,384 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,411 | ₩9,785 | ₩9,411 | ₩9,638 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,370 | ₩9,611 | ₩9,317 | ₩9,384 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,839 | ₩9,897 | ₩9,170 | ₩9,545 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,575 | ₩10,696 | ₩9,959 | ₩9,959 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩10,990 | ₩11,365 | ₩10,374 | ₩10,415 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,535 | ₩10,763 | ₩10,200 | ₩10,696 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,401 | ₩10,870 | ₩10,013 | ₩10,348 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,200 | ₩10,589 | ₩10,120 | ₩10,374 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,067 | ₩10,308 | ₩9,899 | ₩10,107 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,504 | ₩10,428 | ₩9,411 | ₩10,067 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩8,996 | ₩9,759 | ₩8,915 | ₩9,638 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,143 | ₩9,357 | ₩8,848 | ₩8,902 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,799 | ₩9,839 | ₩9,036 | ₩9,237 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,611 | ₩9,933 | ₩9,183 | ₩9,826 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,709 | ₩10,843 | ₩9,732 | ₩9,759 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,602 | ₩10,883 | ₩10,033 | ₩10,776 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,281 | ₩11,137 | ₩9,143 | ₩10,589 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,493 | ₩14,163 | ₩13,199 | ₩13,373 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,132 | ₩13,520 | ₩12,851 | ₩13,467 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,891 | ₩13,065 | ₩12,530 | ₩13,012 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,342 | ₩13,092 | ₩11,941 | ₩12,958 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,503 | ₩12,690 | ₩12,088 | ₩12,141 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,901 | ₩12,751 | ₩11,901 | ₩12,423 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩11,981 | ₩12,208 | ₩11,700 | ₩11,887 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,115 | ₩12,577 | ₩11,954 | ₩12,021 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,436 | ₩12,503 | ₩12,008 | ₩12,115 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,958 | ₩13,333 | ₩12,302 | ₩12,436 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,583 | ₩13,105 | ₩12,503 | ₩13,065 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,275 | ₩12,690 | ₩11,981 | ₩12,556 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,306 | ₩13,306 | ₩12,075 | ₩12,249 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,400 | ₩13,895 | ₩13,199 | ₩13,373 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,547 | ₩13,908 | ₩13,139 | ₩13,212 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,534 | ₩13,587 | ₩12,797 | ₩13,560 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,266 | ₩13,654 | ₩13,012 | ₩13,627 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,811 | ₩13,226 | ₩12,101 | ₩12,904 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,145 | ₩13,668 | ₩12,664 | ₩12,824 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,038 | ₩13,587 | ₩12,992 | ₩13,253 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,141 | ₩13,119 | ₩12,061 | ₩12,891 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,329 | ₩12,490 | ₩12,034 | ₩12,141 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,423 | ₩12,797 | ₩12,309 | ₩12,436 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,654 | ₩13,775 | ₩12,510 | ₩12,650 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,717 | ₩13,212 | ₩12,445 | ₩12,998 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,958 | ₩13,172 | ₩12,657 | ₩12,864 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,249 | ₩13,493 | ₩12,222 | ₩12,945 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,275 | ₩13,547 | ₩12,275 | ₩12,516 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,245 | ₩12,704 | ₩11,191 | ₩12,249 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,048 | ₩12,048 | ₩11,044 | ₩11,097 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,914 | ₩12,382 | ₩11,238 | ₩11,245 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,927 | ₩12,289 | ₩11,465 | ₩11,967 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,302 | ₩12,570 | ₩12,034 | ₩12,141 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩14,016 | ₩14,016 | ₩11,847 | ₩12,088 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,364 | ₩15,361 | ₩14,216 | ₩14,725 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,207 | ₩15,428 | ₩13,975 | ₩14,029 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,515 | ₩15,903 | ₩15,020 | ₩15,381 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,746 | ₩17,001 | ₩15,560 | ₩15,689 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,957 | ₩16,840 | ₩15,829 | ₩16,733 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,157 | ₩16,753 | ₩15,675 | ₩15,716 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,568 | ₩16,733 | ₩15,414 | ₩16,264 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,836 | ₩16,011 | ₩15,153 | ₩15,823 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,876 | ₩16,693 | ₩15,649 | ₩16,090 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,840 | ₩16,974 | ₩15,910 | ₩15,983 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,281 | ₩16,572 | ₩15,006 | ₩16,465 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,930 | ₩16,077 | ₩15,394 | ₩15,622 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,108 | ₩17,376 | ₩15,957 | ₩16,144 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,690 | ₩18,005 | ₩16,947 | ₩17,349 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,924 | ₩18,118 | ₩16,760 | ₩17,603 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,416 | ₩20,039 | ₩17,268 | ₩18,313 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,072 | ₩18,380 | ₩17,590 | ₩18,058 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,483 | ₩18,299 | ₩16,957 | ₩18,098 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,349 | ₩17,811 | ₩16,934 | ₩17,697 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,930 | ₩17,804 | ₩15,863 | ₩17,161 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,863 | ₩16,070 | ₩15,368 | ₩15,916 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,970 | ₩16,318 | ₩15,394 | ₩15,515 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,934 | ₩17,282 | ₩15,836 | ₩16,131 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,349 | ₩17,864 | ₩16,780 | ₩17,094 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,068 | ₩17,817 | ₩16,813 | ₩17,456 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,563 | ₩17,650 | ₩16,706 | ₩17,242 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩17,991 | ₩18,125 | ₩17,218 | ₩17,362 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,179 | ₩18,774 | ₩17,081 | ₩18,085 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,915 | ₩19,209 | ₩18,179 | ₩18,286 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩19,022 | ₩19,517 | ₩18,339 | ₩18,754 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,102 | ₩20,133 | ₩18,380 | ₩19,035 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,410 | ₩20,535 | ₩18,661 | ₩18,701 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,789 | ₩21,084 | ₩19,464 | ₩19,571 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,900 | ₩21,927 | ₩20,267 | ₩20,789 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,151 | ₩22,299 | ₩19,899 | ₩21,820 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,587 | ₩23,788 | ₩20,936 | ₩21,177 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩24,966 | ₩24,966 | ₩22,576 | ₩23,801 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,425 | ₩26,505 | ₩24,765 | ₩24,966 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,786 | ₩27,228 | ₩25,929 | ₩25,956 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,241 | ₩27,429 | ₩25,782 | ₩27,014 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,245 | ₩29,022 | ₩26,933 | ₩27,362 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,532 | ₩29,182 | ₩25,458 | ₩28,473 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,331 | ₩27,255 | ₩25,836 | ₩26,077 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,109 | ₩26,492 | ₩24,109 | ₩25,943 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,216 | ₩24,618 | ₩23,132 | ₩24,484 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩25,046 | ₩25,742 | ₩24,189 | ₩24,283 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩21,967 | ₩25,033 | ₩21,699 | ₩24,885 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,923 | ₩22,275 | ₩20,883 | ₩22,221 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩19,999 | ₩21,137 | ₩19,317 | ₩20,843 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,816 | ₩20,989 | ₩19,865 | ₩19,906 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,887 | ₩22,288 | ₩19,954 | ₩20,401 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,770 | ₩23,440 | ₩21,565 | ₩21,833 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,061 | ₩22,623 | ₩21,478 | ₩22,556 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,659 | ₩22,462 | ₩21,232 | ₩22,061 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,833 | ₩22,275 | ₩20,559 | ₩21,418 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,646 | ₩21,659 | ₩21,117 | ₩21,418 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩21,994 | ₩22,462 | ₩21,458 | ₩21,579 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,409 | ₩22,757 | ₩22,108 | ₩22,114 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,784 | ₩22,837 | ₩22,067 | ₩22,583 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,382 | ₩23,654 | ₩22,188 | ₩22,944 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩23,025 | ₩23,373 | ₩21,766 | ₩22,610 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,055 | ₩24,644 | ₩23,299 | ₩23,587 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩22,998 | ₩24,725 | ₩22,998 | ₩24,096 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,221 | ₩23,935 | ₩22,088 | ₩22,851 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,355 | ₩23,608 | ₩21,860 | ₩21,914 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩23,025 | ₩23,118 | ₩21,820 | ₩22,355 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,936 | ₩26,264 | ₩22,262 | ₩22,864 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩33,011 | ₩33,185 | ₩21,017 | ₩24,283 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,426 | ₩34,122 | ₩32,154 | ₩32,797 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,287 | ₩35,681 | ₩33,158 | ₩33,520 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,755 | ₩36,363 | ₩33,894 | ₩35,407 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩36,063 | ₩37,268 | ₩34,845 | ₩35,755 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,080 | ₩37,622 | ₩35,675 | ₩35,768 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,321 | ₩38,847 | ₩37,013 | ₩37,348 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩36,987 | ₩38,499 | ₩36,940 | ₩37,482 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,333 | ₩41,203 | ₩36,237 | ₩36,558 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,159 | ₩41,223 | ₩39,543 | ₩40,695 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,123 | ₩42,274 | ₩40,414 | ₩40,855 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,547 | ₩42,656 | ₩40,173 | ₩41,123 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,294 | ₩42,970 | ₩39,784 | ₩39,999 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,537 | ₩43,011 | ₩38,720 | ₩42,756 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩37,067 | ₩40,494 | ₩36,732 | ₩39,570 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,178 | ₩39,891 | ₩37,040 | ₩37,107 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,531 | ₩38,847 | ₩35,876 | ₩38,017 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩33,975 | ₩36,598 | ₩33,493 | ₩36,451 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,216 | ₩36,036 | ₩33,466 | ₩34,403 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩35,032 | ₩35,106 | ₩33,466 | ₩34,269 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,894 | ₩35,528 | ₩32,810 | ₩35,461 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,407 | ₩35,889 | ₩32,807 | ₩34,135 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,324 | ₩35,702 | ₩31,257 | ₩35,407 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,074 | ₩32,797 | ₩30,655 | ₩31,043 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,865 | ₩32,034 | ₩29,463 | ₩30,749 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,591 | ₩31,963 | ₩29,450 | ₩30,735 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,921 | ₩35,461 | ₩28,393 | ₩28,741 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩36,023 | ₩38,017 | ₩35,862 | ₩37,549 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,677 | ₩39,677 | ₩36,277 | ₩37,388 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,284 | ₩42,836 | ₩39,557 | ₩39,784 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,203 | ₩42,810 | ₩40,654 | ₩40,775 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,498 | ₩41,699 | ₩39,891 | ₩41,016 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,743 | ₩42,770 | ₩40,829 | ₩41,243 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,506 | ₩44,064 | ₩40,966 | ₩41,886 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,586 | ₩43,653 | ₩41,766 | ₩42,796 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,546 | ₩44,001 | ₩41,833 | ₩42,007 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩44,952 | ₩45,881 | ₩41,043 | ₩43,774 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,767 | ₩48,767 | ₩42,997 | ₩44,925 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,435 | ₩52,435 | ₩48,325 | ₩48,606 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,345 | ₩53,465 | ₩50,400 | ₩51,216 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,441 | ₩57,535 | ₩53,813 | ₩54,148 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,595 | ₩56,297 | ₩52,334 | ₩56,022 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,855 | ₩53,626 | ₩49,864 | ₩51,939 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,282 | ₩54,282 | ₩50,734 | ₩51,685 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,581 | ₩62,581 | ₩51,444 | ₩51,926 | -17.03% | 392.5만 |
|---|