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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,824 | ₩5,146 | ₩4,489 | ₩4,884 | +1.25% | 363.8만 |
| 2026.09.28–2026.10.02 | ₩5,213 | ₩5,353 | ₩4,703 | ₩4,797 | -7.97% | 400.8만 |
| 2026.09.21–2026.09.25 | ₩5,521 | ₩5,595 | ₩4,817 | ₩5,246 | -4.98% | 398만 |
| 2026.09.14–2026.09.18 | ₩6,070 | ₩6,164 | ₩5,373 | ₩5,454 | -10.15% | 394.7만 |
| 2026.09.08–2026.09.11 | ₩7,973 | ₩7,973 | ₩6,030 | ₩6,057 | -24.03% | 289.2만 |
| 2026.08.31–2026.09.04 | ₩6,781 | ₩8,013 | ₩6,700 | ₩7,987 | +17.79% | 363.4만 |
| 2026.08.24–2026.08.28 | ₩6,231 | ₩6,874 | ₩6,093 | ₩6,848 | +9.89% | 270.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,311 |
| ₩6,748 |
| ₩6,131 |
| ₩6,271 |
| -0.64% |
| 296.5만 |
| 2026.08.10–2026.08.14 | ₩7,209 | ₩9,032 | ₩6,077 | ₩6,338 | -12.08% | 524.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,062 | ₩7,308 | ₩6,593 | ₩7,183 | +1.71% | 382.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,357 | ₩8,228 | ₩6,941 | ₩7,102 | -3.46% | 389.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,928 | ₩7,370 | ₩6,553 | ₩7,343 | +6.00% | 474.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,424 | ₩7,477 | ₩6,271 | ₩6,941 | -6.50% | 729.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,759 | ₩8,322 | ₩7,008 | ₩7,491 | -3.45% | 568.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,826 | ₩8,114 | ₩7,303 | ₩7,893 | +0.86% | 333.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,174 | ₩8,285 | ₩7,008 | ₩7,799 | -4.59% | 576.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,300 | ₩9,505 | ₩7,826 | ₩8,241 | -11.38% | 252만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,501 | ₩9,581 | ₩8,422 | ₩9,072 | -4.51% | 227.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,586 | ₩10,707 | ₩9,179 | ₩9,394 | -11.27% | 297.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,211 | ₩11,377 | ₩10,023 | ₩10,425 | +2.10% | 344.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,809 | ₩10,439 | ₩8,858 | ₩10,117 | +3.14% | 393.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,507 | ₩14,177 | ₩9,152 | ₩9,836 | -27.18% | 615.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,913 | ₩13,534 | ₩11,913 | ₩13,481 | +13.16% | 421.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,596 | ₩13,347 | ₩11,712 | ₩11,899 | -5.53% | 395만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,548 | ₩13,923 | ₩11,993 | ₩12,569 | -7.22% | 358.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,154 | ₩13,682 | ₩12,074 | ₩13,641 | +12.24% | 403.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,971 | ₩13,789 | ₩12,047 | ₩12,154 | -6.30% | 250.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,060 | ₩13,561 | ₩11,055 | ₩12,958 | +7.44% | 537.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,378 | ₩15,377 | ₩11,249 | ₩11,256 | -21.71% | 1025.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,174 | ₩17,018 | ₩13,990 | ₩14,043 | -13.17% | 520.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,296 | ₩16,991 | ₩15,022 | ₩16,281 | +6.44% | 287.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,434 | ₩20,060 | ₩15,410 | ₩15,638 | -10.30% | 406.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,879 | ₩18,398 | ₩15,383 | ₩18,077 | +13.84% | 374.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,085 | ₩17,883 | ₩15,410 | ₩15,531 | -9.10% | 323.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,042 | ₩19,537 | ₩16,723 | ₩17,259 | -9.36% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,172 | ₩22,322 | ₩18,398 | ₩19,055 | -10.00% | 507만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,269 | ₩27,457 | ₩20,958 | ₩21,199 | -22.26% | 606.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,134 | ₩29,212 | ₩24,134 | ₩27,390 | +13.49% | 601.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,020 | ₩25,769 | ₩19,336 | ₩24,509 | +22.42% | 606.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,682 | ₩23,464 | ₩19,886 | ₩19,926 | -8.10% | 621.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,432 | ₩22,780 | ₩20,580 | ₩21,440 | -4.42% | 280만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,080 | ₩24,670 | ₩21,789 | ₩22,606 | -6.12% | 230.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,963 | ₩26,291 | ₩21,842 | ₩24,120 | -7.10% | 736만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,100 | ₩37,306 | ₩21,038 | ₩24,308 | -32.67% | 1003.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,201 | ₩41,266 | ₩35,712 | ₩35,805 | -10.93% | 338.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,577 | ₩43,055 | ₩38,760 | ₩40,897 | +3.34% | 254.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,251 | ₩40,536 | ₩33,501 | ₩39,611 | +15.65% | 513.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,107 | ₩35,926 | ₩30,686 | ₩34,305 | +6.84% | 661.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,718 | ₩39,718 | ₩28,422 | ₩30,780 | -22.50% | 1046.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,551 | ₩44,109 | ₩39,598 | ₩39,825 | -8.55% | 426.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,489 | ₩52,489 | ₩41,085 | ₩42,840 | -18.38% | 785만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,338 | ₩57,594 | ₩49,916 | ₩51,269 | -5.65% | 513만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,646 | ₩62,646 | ₩51,497 | ₩51,979 | -17.03% | 392.5만 |
|---|