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 | ₩4,734 | ₩4,895 | ₩4,586 | ₩4,888 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,801 | ₩4,841 | ₩4,493 | ₩4,734 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,989 | ₩4,989 | ₩4,801 | ₩4,855 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,828 | ₩5,150 | ₩4,828 | ₩5,083 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,828 | ₩4,828 | ₩4,633 | ₩4,814 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,150 | ₩5,150 | ₩4,707 | ₩4,801 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,163 | ₩5,244 | ₩5,083 | ₩5,083 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,230 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,150 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,311 | ₩5,324 | ₩5,083 | ₩5,177 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,217 | ₩5,358 | ₩4,935 | ₩5,311 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,029 | ₩5,364 | ₩4,908 | ₩5,250 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,029 | ₩5,029 | ₩4,821 | ₩4,989 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,552 | ₩5,552 | ₩5,009 | ₩5,042 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,498 | ₩5,599 | ₩5,458 | ₩5,539 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,525 | ₩5,532 | ₩5,364 | ₩5,472 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,498 | ₩5,552 | ₩5,418 | ₩5,458 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,673 | ₩5,737 | ₩5,378 | ₩5,539 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,673 | ₩5,746 | ₩5,525 | ₩5,552 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,954 | ₩5,954 | ₩5,639 | ₩5,673 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,075 | ₩6,169 | ₩5,928 | ₩5,995 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,316 | ₩6,397 | ₩6,035 | ₩6,062 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,504 | ₩6,544 | ₩6,276 | ₩6,330 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,121 | ₩7,248 | ₩6,551 | ₩6,585 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,979 | ₩7,979 | ₩7,134 | ₩7,148 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,711 | ₩8,020 | ₩7,530 | ₩7,993 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,912 | ₩8,006 | ₩7,577 | ₩7,818 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,987 | ₩7,792 | ₩6,987 | ₩7,778 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,933 | ₩7,114 | ₩6,705 | ₩7,014 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,786 | ₩7,074 | ₩6,716 | ₩6,987 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,437 | ₩6,880 | ₩6,290 | ₩6,853 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,410 | ₩6,481 | ₩6,327 | ₩6,451 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,263 | ₩6,491 | ₩6,142 | ₩6,410 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,142 | ₩6,451 | ₩6,142 | ₩6,263 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,236 | ₩6,303 | ₩6,098 | ₩6,156 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,316 | ₩6,451 | ₩6,263 | ₩6,276 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,544 | ₩6,571 | ₩6,135 | ₩6,249 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,464 | ₩6,754 | ₩6,451 | ₩6,598 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,397 | ₩6,558 | ₩6,357 | ₩6,397 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,316 | ₩6,464 | ₩6,169 | ₩6,424 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,209 | ₩6,531 | ₩6,209 | ₩6,343 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,732 | ₩7,041 | ₩6,082 | ₩6,169 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,953 | ₩9,039 | ₩6,719 | ₩6,759 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,255 | ₩7,349 | ₩6,772 | ₩6,987 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,215 | ₩7,346 | ₩7,094 | ₩7,188 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,094 | ₩7,269 | ₩6,987 | ₩7,188 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,161 | ₩7,314 | ₩6,920 | ₩7,000 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,839 | ₩7,309 | ₩6,746 | ₩7,067 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,772 | ₩6,839 | ₩6,598 | ₩6,772 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,067 | ₩7,228 | ₩6,679 | ₩6,699 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,698 | ₩7,698 | ₩6,947 | ₩7,108 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,631 | ₩7,805 | ₩7,470 | ₩7,725 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,792 | ₩7,966 | ₩7,416 | ₩7,671 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,698 | ₩8,234 | ₩7,525 | ₩7,885 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,362 | ₩7,966 | ₩7,329 | ₩7,644 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,799 | ₩7,376 | ₩6,746 | ₩7,349 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,054 | ₩7,267 | ₩6,719 | ₩6,772 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,880 | ₩7,282 | ₩6,786 | ₩7,161 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,558 | ₩6,920 | ₩6,558 | ₩6,920 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,933 | ₩7,041 | ₩6,611 | ₩6,652 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,544 | ₩6,974 | ₩6,544 | ₩6,947 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,692 | ₩6,692 | ₩6,276 | ₩6,544 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,652 | ₩6,821 | ₩6,416 | ₩6,692 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,094 | ₩7,094 | ₩6,578 | ₩6,611 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,430 | ₩7,483 | ₩6,974 | ₩7,014 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,845 | ₩7,859 | ₩7,163 | ₩7,497 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,301 | ₩8,315 | ₩7,651 | ₩7,765 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,684 | ₩8,328 | ₩7,590 | ₩8,221 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,523 | ₩8,134 | ₩7,369 | ₩7,912 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,765 | ₩7,845 | ₩7,014 | ₩7,510 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,765 | ₩8,120 | ₩7,725 | ₩7,899 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,510 | ₩8,020 | ₩7,470 | ₩7,765 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,711 | ₩7,832 | ₩7,309 | ₩7,617 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,832 | ₩7,845 | ₩7,403 | ₩7,725 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,322 | ₩7,832 | ₩7,309 | ₩7,805 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,550 | ₩7,671 | ₩7,014 | ₩7,389 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,966 | ₩8,292 | ₩7,456 | ₩7,483 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,765 | ₩7,953 | ₩7,684 | ₩7,711 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,181 | ₩8,288 | ₩7,698 | ₩7,805 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,556 | ₩8,784 | ₩7,832 | ₩8,248 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,811 | ₩9,146 | ₩8,435 | ₩8,502 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,838 | ₩8,985 | ₩8,650 | ₩8,744 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,307 | ₩9,512 | ₩8,864 | ₩8,891 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,690 | ₩9,206 | ₩8,690 | ₩9,079 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,838 | ₩8,999 | ₩8,429 | ₩8,717 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩9,012 | ₩9,260 | ₩8,824 | ₩8,824 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,092 | ₩9,414 | ₩8,746 | ₩9,106 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,508 | ₩9,589 | ₩8,985 | ₩9,012 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,642 | ₩9,870 | ₩9,280 | ₩9,401 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,428 | ₩9,803 | ₩9,428 | ₩9,656 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,387 | ₩9,629 | ₩9,334 | ₩9,401 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,857 | ₩9,915 | ₩9,186 | ₩9,562 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,594 | ₩10,715 | ₩9,978 | ₩9,978 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩11,010 | ₩11,386 | ₩10,393 | ₩10,434 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,554 | ₩10,782 | ₩10,219 | ₩10,715 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,420 | ₩10,889 | ₩10,031 | ₩10,366 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,219 | ₩10,608 | ₩10,138 | ₩10,393 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,085 | ₩10,326 | ₩9,917 | ₩10,125 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,522 | ₩10,447 | ₩9,428 | ₩10,085 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩9,012 | ₩9,776 | ₩8,932 | ₩9,656 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,160 | ₩9,374 | ₩8,864 | ₩8,918 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,817 | ₩9,857 | ₩9,052 | ₩9,253 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,629 | ₩9,951 | ₩9,200 | ₩9,843 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,729 | ₩10,863 | ₩9,750 | ₩9,776 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,621 | ₩10,903 | ₩10,051 | ₩10,796 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,299 | ₩11,158 | ₩9,160 | ₩10,608 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,518 | ₩14,189 | ₩13,223 | ₩13,397 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,156 | ₩13,545 | ₩12,874 | ₩13,491 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,915 | ₩13,089 | ₩12,552 | ₩13,035 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,365 | ₩13,116 | ₩11,962 | ₩12,982 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,526 | ₩12,713 | ₩12,110 | ₩12,164 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,922 | ₩12,774 | ₩11,922 | ₩12,445 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩12,003 | ₩12,231 | ₩11,721 | ₩11,909 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,137 | ₩12,599 | ₩11,976 | ₩12,043 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,459 | ₩12,526 | ₩12,029 | ₩12,137 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,982 | ₩13,357 | ₩12,324 | ₩12,459 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,606 | ₩13,129 | ₩12,526 | ₩13,089 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,298 | ₩12,713 | ₩12,003 | ₩12,579 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,330 | ₩13,330 | ₩12,096 | ₩12,271 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,424 | ₩13,920 | ₩13,223 | ₩13,397 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,572 | ₩13,934 | ₩13,163 | ₩13,236 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,558 | ₩13,612 | ₩12,821 | ₩13,585 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,290 | ₩13,679 | ₩13,035 | ₩13,652 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,834 | ₩13,250 | ₩12,123 | ₩12,928 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,169 | ₩13,692 | ₩12,687 | ₩12,847 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,062 | ₩13,612 | ₩13,015 | ₩13,277 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,164 | ₩13,142 | ₩12,083 | ₩12,915 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,351 | ₩12,512 | ₩12,056 | ₩12,164 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,445 | ₩12,821 | ₩12,331 | ₩12,459 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,679 | ₩13,800 | ₩12,532 | ₩12,673 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,740 | ₩13,236 | ₩12,468 | ₩13,022 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,982 | ₩13,196 | ₩12,680 | ₩12,888 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,271 | ₩13,518 | ₩12,244 | ₩12,968 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,298 | ₩13,572 | ₩12,298 | ₩12,539 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,265 | ₩12,727 | ₩11,211 | ₩12,271 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,070 | ₩12,070 | ₩11,064 | ₩11,117 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,936 | ₩12,405 | ₩11,258 | ₩11,265 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,949 | ₩12,311 | ₩11,486 | ₩11,989 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,324 | ₩12,593 | ₩12,056 | ₩12,164 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩14,041 | ₩14,041 | ₩11,868 | ₩12,110 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,390 | ₩15,389 | ₩14,242 | ₩14,752 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,235 | ₩15,456 | ₩14,001 | ₩14,054 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,543 | ₩15,932 | ₩15,047 | ₩15,409 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,777 | ₩17,032 | ₩15,589 | ₩15,717 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,986 | ₩16,871 | ₩15,858 | ₩16,763 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,187 | ₩16,783 | ₩15,704 | ₩15,744 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,597 | ₩16,763 | ₩15,442 | ₩16,294 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,865 | ₩16,041 | ₩15,181 | ₩15,851 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,905 | ₩16,723 | ₩15,677 | ₩16,120 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,871 | ₩17,005 | ₩15,939 | ₩16,012 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,308 | ₩16,602 | ₩15,033 | ₩16,495 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,959 | ₩16,106 | ₩15,422 | ₩15,650 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,139 | ₩17,407 | ₩15,986 | ₩16,173 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,722 | ₩18,037 | ₩16,978 | ₩17,380 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,957 | ₩18,151 | ₩16,790 | ₩17,635 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,447 | ₩20,076 | ₩17,300 | ₩18,346 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,104 | ₩18,413 | ₩17,622 | ₩18,091 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,514 | ₩18,332 | ₩16,987 | ₩18,131 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,380 | ₩17,843 | ₩16,965 | ₩17,729 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,959 | ₩17,836 | ₩15,892 | ₩17,193 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,892 | ₩16,100 | ₩15,395 | ₩15,945 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,999 | ₩16,348 | ₩15,422 | ₩15,543 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,965 | ₩17,313 | ₩15,865 | ₩16,160 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,380 | ₩17,897 | ₩16,810 | ₩17,125 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,099 | ₩17,850 | ₩16,844 | ₩17,488 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,595 | ₩17,682 | ₩16,737 | ₩17,273 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩18,024 | ₩18,158 | ₩17,249 | ₩17,394 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,212 | ₩18,809 | ₩17,112 | ₩18,118 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,949 | ₩19,244 | ₩18,212 | ₩18,319 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩19,057 | ₩19,553 | ₩18,373 | ₩18,788 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,137 | ₩20,170 | ₩18,413 | ₩19,070 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,446 | ₩20,572 | ₩18,695 | ₩18,735 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,827 | ₩21,122 | ₩19,499 | ₩19,606 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,940 | ₩21,967 | ₩20,304 | ₩20,827 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,189 | ₩22,340 | ₩19,935 | ₩21,859 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,630 | ₩23,831 | ₩20,974 | ₩21,216 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩25,011 | ₩25,011 | ₩22,617 | ₩23,844 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,473 | ₩26,553 | ₩24,810 | ₩25,011 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,835 | ₩27,277 | ₩25,977 | ₩26,003 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,291 | ₩27,479 | ₩25,829 | ₩27,063 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,297 | ₩29,074 | ₩26,982 | ₩27,411 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,580 | ₩29,235 | ₩25,504 | ₩28,525 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,379 | ₩27,304 | ₩25,883 | ₩26,124 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,153 | ₩26,540 | ₩24,153 | ₩25,990 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,260 | ₩24,662 | ₩23,174 | ₩24,528 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩25,091 | ₩25,789 | ₩24,233 | ₩24,327 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩22,007 | ₩25,078 | ₩21,739 | ₩24,930 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,961 | ₩22,315 | ₩20,921 | ₩22,262 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩20,036 | ₩21,175 | ₩19,352 | ₩20,880 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,854 | ₩21,027 | ₩19,901 | ₩19,942 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,926 | ₩22,329 | ₩19,990 | ₩20,438 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,812 | ₩23,482 | ₩21,605 | ₩21,873 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,101 | ₩22,664 | ₩21,517 | ₩22,597 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,699 | ₩22,503 | ₩21,271 | ₩22,101 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,873 | ₩22,315 | ₩20,596 | ₩21,457 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,685 | ₩21,699 | ₩21,155 | ₩21,457 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩22,034 | ₩22,503 | ₩21,497 | ₩21,618 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,450 | ₩22,798 | ₩22,148 | ₩22,154 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,825 | ₩22,879 | ₩22,108 | ₩22,624 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,423 | ₩23,697 | ₩22,228 | ₩22,986 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩23,066 | ₩23,415 | ₩21,806 | ₩22,651 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,099 | ₩24,689 | ₩23,341 | ₩23,630 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩23,040 | ₩24,770 | ₩23,040 | ₩24,139 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,262 | ₩23,978 | ₩22,128 | ₩22,892 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,396 | ₩23,651 | ₩21,900 | ₩21,953 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩23,066 | ₩23,160 | ₩21,859 | ₩22,396 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,983 | ₩26,312 | ₩22,302 | ₩22,905 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩33,071 | ₩33,245 | ₩21,055 | ₩24,327 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,487 | ₩34,184 | ₩32,213 | ₩32,856 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,351 | ₩35,746 | ₩33,218 | ₩33,580 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,820 | ₩36,429 | ₩33,956 | ₩35,471 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩36,128 | ₩37,335 | ₩34,908 | ₩35,820 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,148 | ₩37,691 | ₩35,740 | ₩35,833 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,389 | ₩38,918 | ₩37,081 | ₩37,416 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩37,054 | ₩38,569 | ₩37,007 | ₩37,550 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,406 | ₩41,278 | ₩36,303 | ₩36,625 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,232 | ₩41,298 | ₩39,615 | ₩40,769 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,198 | ₩42,351 | ₩40,487 | ₩40,929 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,621 | ₩42,733 | ₩40,246 | ₩41,198 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,371 | ₩43,048 | ₩39,857 | ₩40,071 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,609 | ₩43,089 | ₩38,790 | ₩42,834 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩37,134 | ₩40,567 | ₩36,799 | ₩39,642 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,247 | ₩39,964 | ₩37,107 | ₩37,174 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,598 | ₩38,918 | ₩35,941 | ₩38,086 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩34,036 | ₩36,665 | ₩33,554 | ₩36,517 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,278 | ₩36,102 | ₩33,527 | ₩34,466 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩35,096 | ₩35,170 | ₩33,527 | ₩34,331 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,956 | ₩35,592 | ₩32,870 | ₩35,525 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,471 | ₩35,954 | ₩32,867 | ₩34,197 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,381 | ₩35,766 | ₩31,314 | ₩35,471 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,132 | ₩32,856 | ₩30,711 | ₩31,099 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,919 | ₩32,092 | ₩29,517 | ₩30,804 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,644 | ₩32,021 | ₩29,504 | ₩30,791 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,983 | ₩35,525 | ₩28,444 | ₩28,793 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩36,088 | ₩38,086 | ₩35,927 | ₩37,617 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,749 | ₩39,749 | ₩36,343 | ₩37,456 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,359 | ₩42,914 | ₩39,629 | ₩39,857 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,278 | ₩42,887 | ₩40,728 | ₩40,849 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,573 | ₩41,774 | ₩39,964 | ₩41,090 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,820 | ₩42,847 | ₩40,903 | ₩41,318 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,585 | ₩44,144 | ₩41,041 | ₩41,962 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,665 | ₩43,732 | ₩41,841 | ₩42,874 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,625 | ₩44,081 | ₩41,908 | ₩42,083 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩45,033 | ₩45,964 | ₩41,117 | ₩43,853 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,855 | ₩48,855 | ₩43,075 | ₩45,006 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,530 | ₩52,530 | ₩48,413 | ₩48,694 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,442 | ₩53,562 | ₩50,491 | ₩51,309 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,545 | ₩57,639 | ₩53,911 | ₩54,246 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,691 | ₩56,399 | ₩52,429 | ₩56,124 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,947 | ₩53,723 | ₩49,955 | ₩52,034 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,380 | ₩54,380 | ₩50,827 | ₩51,779 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,695 | ₩62,695 | ₩51,537 | ₩52,020 | -17.03% | 392.5만 |
|---|