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 | ₩4,828 | ₩5,150 | ₩4,493 | ₩4,888 | +1.25% | 363.8만 |
| 2026.09.28–2026.10.02 | ₩5,217 | ₩5,358 | ₩4,707 | ₩4,801 | -7.97% | 400.8만 |
| 2026.09.21–2026.09.25 | ₩5,525 | ₩5,599 | ₩4,821 | ₩5,250 | -4.98% | 398만 |
| 2026.09.14–2026.09.18 | ₩6,075 | ₩6,169 | ₩5,378 | ₩5,458 | -10.15% | 394.7만 |
| 2026.09.08–2026.09.11 | ₩7,980 | ₩7,980 | ₩6,035 | ₩6,062 | -24.03% | 289.2만 |
| 2026.08.31–2026.09.04 | ₩6,786 | ₩8,020 | ₩6,706 | ₩7,993 | +17.79% | 363.4만 |
| 2026.08.24–2026.08.28 | ₩6,236 | ₩6,880 | ₩6,098 | ₩6,853 | +9.89% | 270.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,317 |
| ₩6,754 |
| ₩6,136 |
| ₩6,276 |
| -0.64% |
| 296.5만 |
| 2026.08.10–2026.08.14 | ₩7,215 | ₩9,039 | ₩6,082 | ₩6,343 | -12.08% | 524.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,068 | ₩7,314 | ₩6,598 | ₩7,188 | +1.71% | 382.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,363 | ₩8,234 | ₩6,947 | ₩7,108 | -3.46% | 389.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,933 | ₩7,376 | ₩6,558 | ₩7,349 | +6.00% | 474.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,430 | ₩7,483 | ₩6,276 | ₩6,947 | -6.50% | 729.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,765 | ₩8,328 | ₩7,014 | ₩7,497 | -3.45% | 568.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,832 | ₩8,120 | ₩7,309 | ₩7,899 | +0.86% | 333.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,181 | ₩8,292 | ₩7,014 | ₩7,805 | -4.59% | 576.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,307 | ₩9,512 | ₩7,832 | ₩8,248 | -11.38% | 252만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,508 | ₩9,589 | ₩8,429 | ₩9,079 | -4.51% | 227.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,595 | ₩10,715 | ₩9,187 | ₩9,401 | -11.27% | 297.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,219 | ₩11,386 | ₩10,031 | ₩10,434 | +2.10% | 344.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,817 | ₩10,447 | ₩8,865 | ₩10,125 | +3.14% | 393.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,518 | ₩14,189 | ₩9,160 | ₩9,844 | -27.18% | 615.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,922 | ₩13,545 | ₩11,922 | ₩13,491 | +13.16% | 421.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,606 | ₩13,357 | ₩11,721 | ₩11,909 | -5.53% | 395만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,559 | ₩13,934 | ₩12,003 | ₩12,580 | -7.22% | 358.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,164 | ₩13,693 | ₩12,083 | ₩13,652 | +12.24% | 403.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,982 | ₩13,800 | ₩12,056 | ₩12,164 | -6.30% | 250.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,070 | ₩13,572 | ₩11,064 | ₩12,968 | +7.44% | 537.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,390 | ₩15,389 | ₩11,259 | ₩11,265 | -21.71% | 1025.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,187 | ₩17,032 | ₩14,001 | ₩14,055 | -13.17% | 520.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,309 | ₩17,005 | ₩15,034 | ₩16,294 | +6.44% | 287.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,448 | ₩20,076 | ₩15,423 | ₩15,651 | -10.30% | 406.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,892 | ₩18,413 | ₩15,396 | ₩18,091 | +13.84% | 374.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,099 | ₩17,897 | ₩15,423 | ₩15,543 | -9.10% | 323.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,057 | ₩19,553 | ₩16,737 | ₩17,273 | -9.36% | 404.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,189 | ₩22,340 | ₩18,413 | ₩19,070 | -10.00% | 507만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,291 | ₩27,479 | ₩20,975 | ₩21,216 | -22.26% | 606.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,153 | ₩29,236 | ₩24,153 | ₩27,412 | +13.49% | 601.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,036 | ₩25,789 | ₩19,352 | ₩24,529 | +22.42% | 606.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,699 | ₩23,483 | ₩19,902 | ₩19,942 | -8.10% | 621.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,450 | ₩22,799 | ₩20,597 | ₩21,458 | -4.42% | 280만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,100 | ₩24,690 | ₩21,806 | ₩22,624 | -6.12% | 230.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,984 | ₩26,312 | ₩21,860 | ₩24,140 | -7.10% | 736만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,129 | ₩37,336 | ₩21,055 | ₩24,328 | -32.67% | 1003.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,233 | ₩41,299 | ₩35,740 | ₩35,834 | -10.93% | 338.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,609 | ₩43,090 | ₩38,791 | ₩40,930 | +3.34% | 254.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,279 | ₩40,568 | ₩33,528 | ₩39,643 | +15.65% | 513.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,133 | ₩35,955 | ₩30,711 | ₩34,332 | +6.84% | 661.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,750 | ₩39,750 | ₩28,445 | ₩30,805 | -22.50% | 1046.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,586 | ₩44,145 | ₩39,630 | ₩39,857 | -8.55% | 426.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,531 | ₩52,531 | ₩41,118 | ₩42,875 | -18.38% | 785만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,382 | ₩57,640 | ₩49,956 | ₩51,310 | -5.65% | 513만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,696 | ₩62,696 | ₩51,538 | ₩52,021 | -17.03% | 392.5만 |
|---|