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 | ₩4,733 | ₩4,894 | ₩4,586 | ₩4,888 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,800 | ₩4,841 | ₩4,492 | ₩4,733 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,988 | ₩4,988 | ₩4,800 | ₩4,854 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,827 | ₩5,149 | ₩4,827 | ₩5,082 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,827 | ₩4,827 | ₩4,633 | ₩4,814 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,149 | ₩5,149 | ₩4,707 | ₩4,800 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,162 | ₩5,243 | ₩5,082 | ₩5,082 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,230 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,149 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,310 | ₩5,323 | ₩5,082 | ₩5,176 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,216 | ₩5,357 | ₩4,935 | ₩5,310 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,028 | ₩5,364 | ₩4,908 | ₩5,250 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,028 | ₩5,028 | ₩4,821 | ₩4,988 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,551 | ₩5,551 | ₩5,008 | ₩5,042 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,498 | ₩5,598 | ₩5,457 | ₩5,538 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,525 | ₩5,531 | ₩5,364 | ₩5,471 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,498 | ₩5,551 | ₩5,417 | ₩5,457 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,672 | ₩5,736 | ₩5,377 | ₩5,538 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,672 | ₩5,746 | ₩5,525 | ₩5,551 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,954 | ₩5,954 | ₩5,638 | ₩5,672 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,074 | ₩6,168 | ₩5,927 | ₩5,994 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,316 | ₩6,396 | ₩6,034 | ₩6,061 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,503 | ₩6,544 | ₩6,275 | ₩6,329 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,120 | ₩7,248 | ₩6,550 | ₩6,584 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,978 | ₩7,978 | ₩7,134 | ₩7,147 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,710 | ₩8,019 | ₩7,529 | ₩7,992 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,911 | ₩8,005 | ₩7,576 | ₩7,817 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,986 | ₩7,791 | ₩6,986 | ₩7,777 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,932 | ₩7,113 | ₩6,705 | ₩7,013 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,785 | ₩7,073 | ₩6,715 | ₩6,986 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,436 | ₩6,879 | ₩6,289 | ₩6,852 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,410 | ₩6,481 | ₩6,326 | ₩6,450 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,262 | ₩6,490 | ₩6,141 | ₩6,410 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,141 | ₩6,450 | ₩6,141 | ₩6,262 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,235 | ₩6,302 | ₩6,097 | ₩6,155 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,316 | ₩6,450 | ₩6,262 | ₩6,275 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,544 | ₩6,570 | ₩6,135 | ₩6,249 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,463 | ₩6,753 | ₩6,450 | ₩6,597 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,396 | ₩6,557 | ₩6,356 | ₩6,396 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,316 | ₩6,463 | ₩6,168 | ₩6,423 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,208 | ₩6,530 | ₩6,208 | ₩6,342 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,731 | ₩7,040 | ₩6,081 | ₩6,168 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,952 | ₩9,038 | ₩6,718 | ₩6,758 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,254 | ₩7,348 | ₩6,772 | ₩6,986 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,214 | ₩7,345 | ₩7,093 | ₩7,187 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,093 | ₩7,268 | ₩6,986 | ₩7,187 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,160 | ₩7,313 | ₩6,919 | ₩6,999 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,839 | ₩7,308 | ₩6,745 | ₩7,067 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,772 | ₩6,839 | ₩6,597 | ₩6,772 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,067 | ₩7,227 | ₩6,678 | ₩6,698 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,697 | ₩7,697 | ₩6,946 | ₩7,107 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,630 | ₩7,804 | ₩7,469 | ₩7,724 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,791 | ₩7,965 | ₩7,415 | ₩7,670 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,697 | ₩8,233 | ₩7,524 | ₩7,884 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,362 | ₩7,965 | ₩7,328 | ₩7,643 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,798 | ₩7,375 | ₩6,745 | ₩7,348 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,053 | ₩7,266 | ₩6,718 | ₩6,772 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,879 | ₩7,281 | ₩6,785 | ₩7,160 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,557 | ₩6,919 | ₩6,557 | ₩6,919 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,932 | ₩7,040 | ₩6,611 | ₩6,651 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,544 | ₩6,973 | ₩6,544 | ₩6,946 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,691 | ₩6,691 | ₩6,275 | ₩6,544 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,651 | ₩6,820 | ₩6,415 | ₩6,691 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,093 | ₩7,093 | ₩6,577 | ₩6,611 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,429 | ₩7,482 | ₩6,973 | ₩7,013 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,844 | ₩7,858 | ₩7,162 | ₩7,496 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,300 | ₩8,314 | ₩7,650 | ₩7,764 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,683 | ₩8,327 | ₩7,589 | ₩8,220 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,522 | ₩8,133 | ₩7,368 | ₩7,911 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,764 | ₩7,844 | ₩7,013 | ₩7,509 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,764 | ₩8,119 | ₩7,724 | ₩7,898 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,509 | ₩8,019 | ₩7,469 | ₩7,764 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,710 | ₩7,831 | ₩7,308 | ₩7,616 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,831 | ₩7,844 | ₩7,402 | ₩7,724 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,321 | ₩7,831 | ₩7,308 | ₩7,804 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,549 | ₩7,670 | ₩7,013 | ₩7,388 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,965 | ₩8,291 | ₩7,455 | ₩7,482 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,764 | ₩7,952 | ₩7,683 | ₩7,710 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,179 | ₩8,287 | ₩7,697 | ₩7,804 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,555 | ₩8,783 | ₩7,831 | ₩8,247 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,810 | ₩9,145 | ₩8,434 | ₩8,501 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,837 | ₩8,984 | ₩8,649 | ₩8,743 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,306 | ₩9,511 | ₩8,863 | ₩8,890 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,689 | ₩9,205 | ₩8,689 | ₩9,078 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,837 | ₩8,997 | ₩8,428 | ₩8,716 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩9,011 | ₩9,259 | ₩8,823 | ₩8,823 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,091 | ₩9,413 | ₩8,745 | ₩9,105 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,507 | ₩9,587 | ₩8,984 | ₩9,011 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,641 | ₩9,869 | ₩9,279 | ₩9,400 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,427 | ₩9,802 | ₩9,427 | ₩9,654 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,386 | ₩9,628 | ₩9,333 | ₩9,400 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,856 | ₩9,913 | ₩9,185 | ₩9,561 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,593 | ₩10,714 | ₩9,976 | ₩9,976 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩11,009 | ₩11,384 | ₩10,392 | ₩10,432 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,553 | ₩10,781 | ₩10,218 | ₩10,714 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,419 | ₩10,888 | ₩10,030 | ₩10,365 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,218 | ₩10,607 | ₩10,137 | ₩10,392 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,084 | ₩10,325 | ₩9,916 | ₩10,124 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,520 | ₩10,446 | ₩9,427 | ₩10,084 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩9,011 | ₩9,775 | ₩8,930 | ₩9,654 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,158 | ₩9,373 | ₩8,863 | ₩8,917 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,815 | ₩9,856 | ₩9,051 | ₩9,252 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,628 | ₩9,949 | ₩9,199 | ₩9,842 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,727 | ₩10,861 | ₩9,748 | ₩9,775 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,620 | ₩10,902 | ₩10,050 | ₩10,794 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,298 | ₩11,156 | ₩9,158 | ₩10,607 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,516 | ₩14,187 | ₩13,221 | ₩13,396 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,154 | ₩13,543 | ₩12,873 | ₩13,489 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,913 | ₩13,087 | ₩12,551 | ₩13,034 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,363 | ₩13,114 | ₩11,961 | ₩12,980 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,524 | ₩12,712 | ₩12,108 | ₩12,162 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,921 | ₩12,772 | ₩11,921 | ₩12,444 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩12,001 | ₩12,229 | ₩11,719 | ₩11,907 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,135 | ₩12,598 | ₩11,974 | ₩12,041 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,457 | ₩12,524 | ₩12,028 | ₩12,135 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,980 | ₩13,355 | ₩12,323 | ₩12,457 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,604 | ₩13,127 | ₩12,524 | ₩13,087 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,296 | ₩12,712 | ₩12,001 | ₩12,578 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,329 | ₩13,329 | ₩12,095 | ₩12,269 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,422 | ₩13,919 | ₩13,221 | ₩13,396 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,570 | ₩13,932 | ₩13,161 | ₩13,235 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,556 | ₩13,610 | ₩12,819 | ₩13,583 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,288 | ₩13,677 | ₩13,034 | ₩13,650 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,832 | ₩13,248 | ₩12,122 | ₩12,926 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,168 | ₩13,691 | ₩12,685 | ₩12,846 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,060 | ₩13,610 | ₩13,013 | ₩13,275 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,162 | ₩13,141 | ₩12,082 | ₩12,913 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,350 | ₩12,511 | ₩12,055 | ₩12,162 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,444 | ₩12,819 | ₩12,330 | ₩12,457 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,677 | ₩13,798 | ₩12,531 | ₩12,672 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,739 | ₩13,235 | ₩12,466 | ₩13,020 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,980 | ₩13,194 | ₩12,678 | ₩12,886 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,269 | ₩13,516 | ₩12,242 | ₩12,967 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,296 | ₩13,570 | ₩12,296 | ₩12,537 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,264 | ₩12,725 | ₩11,210 | ₩12,269 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,068 | ₩12,068 | ₩11,062 | ₩11,116 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,934 | ₩12,403 | ₩11,257 | ₩11,264 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,947 | ₩12,309 | ₩11,485 | ₩11,988 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,323 | ₩12,591 | ₩12,055 | ₩12,162 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩14,039 | ₩14,039 | ₩11,867 | ₩12,108 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,388 | ₩15,387 | ₩14,240 | ₩14,750 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,233 | ₩15,454 | ₩13,999 | ₩14,053 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,541 | ₩15,930 | ₩15,045 | ₩15,407 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,775 | ₩17,029 | ₩15,587 | ₩15,715 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,984 | ₩16,869 | ₩15,856 | ₩16,761 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,185 | ₩16,781 | ₩15,702 | ₩15,742 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,595 | ₩16,761 | ₩15,440 | ₩16,292 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,863 | ₩16,039 | ₩15,179 | ₩15,849 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,903 | ₩16,721 | ₩15,675 | ₩16,118 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,869 | ₩17,003 | ₩15,937 | ₩16,010 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,306 | ₩16,600 | ₩15,031 | ₩16,493 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,957 | ₩16,104 | ₩15,420 | ₩15,648 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,137 | ₩17,405 | ₩15,984 | ₩16,171 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,720 | ₩18,035 | ₩16,976 | ₩17,378 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,955 | ₩18,149 | ₩16,788 | ₩17,633 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,445 | ₩20,073 | ₩17,298 | ₩18,344 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,102 | ₩18,411 | ₩17,619 | ₩18,089 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,512 | ₩18,330 | ₩16,985 | ₩18,129 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,378 | ₩17,841 | ₩16,962 | ₩17,727 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,957 | ₩17,834 | ₩15,890 | ₩17,190 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,890 | ₩16,098 | ₩15,394 | ₩15,943 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,997 | ₩16,346 | ₩15,420 | ₩15,541 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,962 | ₩17,311 | ₩15,863 | ₩16,158 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,378 | ₩17,894 | ₩16,808 | ₩17,123 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,096 | ₩17,847 | ₩16,842 | ₩17,485 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,593 | ₩17,680 | ₩16,734 | ₩17,271 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩18,022 | ₩18,156 | ₩17,247 | ₩17,391 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,209 | ₩18,806 | ₩17,110 | ₩18,116 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,947 | ₩19,242 | ₩18,209 | ₩18,317 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩19,054 | ₩19,550 | ₩18,370 | ₩18,786 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,135 | ₩20,167 | ₩18,411 | ₩19,068 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,443 | ₩20,569 | ₩18,692 | ₩18,732 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,824 | ₩21,119 | ₩19,497 | ₩19,604 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,937 | ₩21,964 | ₩20,301 | ₩20,824 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,186 | ₩22,337 | ₩19,932 | ₩21,857 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,627 | ₩23,828 | ₩20,972 | ₩21,213 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩25,008 | ₩25,008 | ₩22,614 | ₩23,841 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,469 | ₩26,550 | ₩24,807 | ₩25,008 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,831 | ₩27,274 | ₩25,973 | ₩26,000 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,287 | ₩27,475 | ₩25,826 | ₩27,059 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,293 | ₩29,071 | ₩26,979 | ₩27,408 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,577 | ₩29,232 | ₩25,501 | ₩28,521 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,376 | ₩27,301 | ₩25,879 | ₩26,121 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,150 | ₩26,536 | ₩24,150 | ₩25,987 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,257 | ₩24,659 | ₩23,171 | ₩24,525 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩25,088 | ₩25,786 | ₩24,230 | ₩24,324 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩22,004 | ₩25,075 | ₩21,736 | ₩24,927 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,958 | ₩22,313 | ₩20,918 | ₩22,259 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩20,033 | ₩21,173 | ₩19,349 | ₩20,878 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,851 | ₩21,024 | ₩19,899 | ₩19,939 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,924 | ₩22,326 | ₩19,987 | ₩20,435 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,809 | ₩23,479 | ₩21,602 | ₩21,870 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,098 | ₩22,661 | ₩21,515 | ₩22,594 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,696 | ₩22,500 | ₩21,268 | ₩22,098 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,870 | ₩22,313 | ₩20,594 | ₩21,454 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,682 | ₩21,696 | ₩21,153 | ₩21,454 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩22,031 | ₩22,500 | ₩21,495 | ₩21,615 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,447 | ₩22,795 | ₩22,145 | ₩22,152 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,822 | ₩22,876 | ₩22,105 | ₩22,621 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,420 | ₩23,694 | ₩22,225 | ₩22,983 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩23,063 | ₩23,412 | ₩21,803 | ₩22,648 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,096 | ₩24,686 | ₩23,338 | ₩23,627 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩23,037 | ₩24,766 | ₩23,037 | ₩24,136 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,259 | ₩23,975 | ₩22,125 | ₩22,889 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,393 | ₩23,648 | ₩21,897 | ₩21,951 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩23,063 | ₩23,157 | ₩21,857 | ₩22,393 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,980 | ₩26,308 | ₩22,299 | ₩22,903 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩33,067 | ₩33,241 | ₩21,052 | ₩24,324 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,482 | ₩34,180 | ₩32,208 | ₩32,852 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,346 | ₩35,742 | ₩33,214 | ₩33,576 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,815 | ₩36,424 | ₩33,952 | ₩35,467 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩36,124 | ₩37,331 | ₩34,904 | ₩35,815 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,143 | ₩37,686 | ₩35,735 | ₩35,829 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,384 | ₩38,913 | ₩37,076 | ₩37,411 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩37,049 | ₩38,564 | ₩37,002 | ₩37,545 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,401 | ₩41,273 | ₩36,298 | ₩36,620 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,227 | ₩41,293 | ₩39,610 | ₩40,763 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,192 | ₩42,346 | ₩40,482 | ₩40,924 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,616 | ₩42,728 | ₩40,240 | ₩41,192 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,366 | ₩43,043 | ₩39,852 | ₩40,066 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,603 | ₩43,083 | ₩38,786 | ₩42,828 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩37,130 | ₩40,562 | ₩36,794 | ₩39,637 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,242 | ₩39,959 | ₩37,103 | ₩37,170 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,593 | ₩38,913 | ₩35,936 | ₩38,082 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩34,032 | ₩36,660 | ₩33,549 | ₩36,513 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,273 | ₩36,097 | ₩33,523 | ₩34,461 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩35,091 | ₩35,165 | ₩33,523 | ₩34,327 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,952 | ₩35,587 | ₩32,865 | ₩35,520 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,467 | ₩35,950 | ₩32,863 | ₩34,193 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,377 | ₩35,762 | ₩31,310 | ₩35,467 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,128 | ₩32,852 | ₩30,707 | ₩31,095 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,915 | ₩32,088 | ₩29,513 | ₩30,800 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,641 | ₩32,017 | ₩29,500 | ₩30,787 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,978 | ₩35,520 | ₩28,440 | ₩28,789 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩36,084 | ₩38,082 | ₩35,923 | ₩37,612 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,744 | ₩39,744 | ₩36,338 | ₩37,451 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,353 | ₩42,909 | ₩39,624 | ₩39,852 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,273 | ₩42,882 | ₩40,723 | ₩40,844 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,568 | ₩41,769 | ₩39,959 | ₩41,085 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,815 | ₩42,842 | ₩40,897 | ₩41,313 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,579 | ₩44,138 | ₩41,036 | ₩41,957 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,660 | ₩43,727 | ₩41,836 | ₩42,869 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,619 | ₩44,075 | ₩41,903 | ₩42,077 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩45,027 | ₩45,958 | ₩41,112 | ₩43,847 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,849 | ₩48,849 | ₩43,070 | ₩45,001 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,523 | ₩52,523 | ₩48,406 | ₩48,688 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,435 | ₩53,556 | ₩50,485 | ₩51,303 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,538 | ₩57,632 | ₩53,904 | ₩54,239 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,684 | ₩56,392 | ₩52,422 | ₩56,117 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,941 | ₩53,716 | ₩49,949 | ₩52,027 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,373 | ₩54,373 | ₩50,820 | ₩51,772 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,687 | ₩62,687 | ₩51,531 | ₩52,014 | -17.03% | 392.5만 |
|---|