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 | ₩4,712 | ₩4,873 | ₩4,566 | ₩4,866 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,779 | ₩4,819 | ₩4,472 | ₩4,712 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,966 | ₩4,966 | ₩4,779 | ₩4,833 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,806 | ₩5,126 | ₩4,806 | ₩5,060 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,806 | ₩4,806 | ₩4,612 | ₩4,793 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,126 | ₩5,126 | ₩4,686 | ₩4,779 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,140 | ₩5,220 | ₩5,060 | ₩5,060 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,206 | ₩5,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,126 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,287 | ₩5,300 | ₩5,060 | ₩5,153 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,193 | ₩5,333 | ₩4,913 | ₩5,287 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,006 | ₩5,340 | ₩4,886 | ₩5,226 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,006 | ₩5,006 | ₩4,799 | ₩4,966 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,527 | ₩5,527 | ₩4,986 | ₩5,020 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,473 | ₩5,574 | ₩5,433 | ₩5,513 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,500 | ₩5,507 | ₩5,340 | ₩5,447 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,473 | ₩5,527 | ₩5,393 | ₩5,433 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,647 | ₩5,711 | ₩5,353 | ₩5,513 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,647 | ₩5,720 | ₩5,500 | ₩5,527 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,927 | ₩5,927 | ₩5,614 | ₩5,647 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,047 | ₩6,141 | ₩5,901 | ₩5,967 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,288 | ₩6,368 | ₩6,007 | ₩6,034 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,475 | ₩6,515 | ₩6,248 | ₩6,301 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,089 | ₩7,216 | ₩6,521 | ₩6,555 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,943 | ₩7,943 | ₩7,102 | ₩7,115 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,676 | ₩7,983 | ₩7,496 | ₩7,956 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,876 | ₩7,970 | ₩7,543 | ₩7,783 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,955 | ₩7,756 | ₩6,955 | ₩7,743 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,902 | ₩7,082 | ₩6,675 | ₩6,982 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,755 | ₩7,042 | ₩6,686 | ₩6,955 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,408 | ₩6,848 | ₩6,261 | ₩6,822 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,381 | ₩6,452 | ₩6,298 | ₩6,421 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,234 | ₩6,461 | ₩6,114 | ₩6,381 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,114 | ₩6,421 | ₩6,114 | ₩6,234 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,208 | ₩6,274 | ₩6,070 | ₩6,128 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,288 | ₩6,421 | ₩6,234 | ₩6,248 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,515 | ₩6,541 | ₩6,108 | ₩6,221 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,435 | ₩6,723 | ₩6,421 | ₩6,568 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,368 | ₩6,528 | ₩6,328 | ₩6,368 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,288 | ₩6,435 | ₩6,141 | ₩6,395 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,181 | ₩6,501 | ₩6,181 | ₩6,314 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,702 | ₩7,009 | ₩6,054 | ₩6,141 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,916 | ₩8,998 | ₩6,688 | ₩6,728 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,222 | ₩7,316 | ₩6,742 | ₩6,955 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,182 | ₩7,313 | ₩7,062 | ₩7,155 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,062 | ₩7,236 | ₩6,955 | ₩7,155 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,129 | ₩7,281 | ₩6,888 | ₩6,969 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,808 | ₩7,276 | ₩6,715 | ₩7,035 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,742 | ₩6,808 | ₩6,568 | ₩6,742 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,035 | ₩7,196 | ₩6,648 | ₩6,668 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,663 | ₩7,663 | ₩6,915 | ₩7,075 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,596 | ₩7,770 | ₩7,436 | ₩7,689 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,756 | ₩7,930 | ₩7,382 | ₩7,636 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,663 | ₩8,197 | ₩7,491 | ₩7,850 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,329 | ₩7,930 | ₩7,296 | ₩7,609 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,768 | ₩7,342 | ₩6,715 | ₩7,316 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,022 | ₩7,234 | ₩6,688 | ₩6,742 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,848 | ₩7,249 | ₩6,755 | ₩7,129 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,528 | ₩6,888 | ₩6,528 | ₩6,888 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,902 | ₩7,009 | ₩6,581 | ₩6,622 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,515 | ₩6,942 | ₩6,515 | ₩6,915 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,662 | ₩6,662 | ₩6,248 | ₩6,515 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,622 | ₩6,790 | ₩6,387 | ₩6,662 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,062 | ₩7,062 | ₩6,548 | ₩6,581 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,396 | ₩7,449 | ₩6,942 | ₩6,982 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,810 | ₩7,823 | ₩7,130 | ₩7,463 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,264 | ₩8,277 | ₩7,616 | ₩7,730 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,649 | ₩8,290 | ₩7,556 | ₩8,183 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,489 | ₩8,097 | ₩7,336 | ₩7,876 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,730 | ₩7,810 | ₩6,982 | ₩7,476 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,730 | ₩8,083 | ₩7,689 | ₩7,863 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,476 | ₩7,983 | ₩7,436 | ₩7,730 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,676 | ₩7,796 | ₩7,276 | ₩7,583 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,796 | ₩7,810 | ₩7,369 | ₩7,689 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,289 | ₩7,796 | ₩7,276 | ₩7,770 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,516 | ₩7,636 | ₩6,982 | ₩7,356 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,930 | ₩8,254 | ₩7,422 | ₩7,449 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,730 | ₩7,916 | ₩7,649 | ₩7,676 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,143 | ₩8,250 | ₩7,663 | ₩7,770 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,517 | ₩8,744 | ₩7,796 | ₩8,210 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,771 | ₩9,105 | ₩8,397 | ₩8,464 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,798 | ₩8,944 | ₩8,611 | ₩8,704 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,265 | ₩9,469 | ₩8,824 | ₩8,851 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,651 | ₩9,165 | ₩8,651 | ₩9,038 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,798 | ₩8,958 | ₩8,390 | ₩8,677 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩8,971 | ₩9,218 | ₩8,784 | ₩8,784 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,051 | ₩9,372 | ₩8,707 | ₩9,065 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,465 | ₩9,545 | ₩8,944 | ₩8,971 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,599 | ₩9,825 | ₩9,238 | ₩9,358 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,385 | ₩9,759 | ₩9,385 | ₩9,612 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,345 | ₩9,585 | ₩9,291 | ₩9,358 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,812 | ₩9,870 | ₩9,145 | ₩9,518 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,546 | ₩10,666 | ₩9,932 | ₩9,932 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩10,960 | ₩11,334 | ₩10,346 | ₩10,386 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,506 | ₩10,733 | ₩10,173 | ₩10,666 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,373 | ₩10,840 | ₩9,986 | ₩10,319 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,173 | ₩10,560 | ₩10,092 | ₩10,346 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,039 | ₩10,279 | ₩9,872 | ₩10,079 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,478 | ₩10,399 | ₩9,385 | ₩10,039 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩8,971 | ₩9,732 | ₩8,891 | ₩9,612 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,118 | ₩9,332 | ₩8,824 | ₩8,878 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,772 | ₩9,812 | ₩9,011 | ₩9,211 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,585 | ₩9,906 | ₩9,158 | ₩9,799 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,680 | ₩10,813 | ₩9,705 | ₩9,732 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,573 | ₩10,853 | ₩10,006 | ₩10,747 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,253 | ₩11,107 | ₩9,118 | ₩10,560 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,457 | ₩14,124 | ₩13,163 | ₩13,336 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,096 | ₩13,483 | ₩12,816 | ₩13,430 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,856 | ₩13,029 | ₩12,495 | ₩12,976 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,309 | ₩13,056 | ₩11,908 | ₩12,923 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,469 | ₩12,656 | ₩12,055 | ₩12,108 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,868 | ₩12,716 | ₩11,868 | ₩12,389 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩11,948 | ₩12,175 | ₩11,668 | ₩11,855 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,082 | ₩12,542 | ₩11,921 | ₩11,988 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,402 | ₩12,469 | ₩11,975 | ₩12,082 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,923 | ₩13,296 | ₩12,268 | ₩12,402 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,549 | ₩13,069 | ₩12,469 | ₩13,029 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,242 | ₩12,656 | ₩11,948 | ₩12,522 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,270 | ₩13,270 | ₩12,042 | ₩12,215 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,363 | ₩13,857 | ₩13,163 | ₩13,336 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,510 | ₩13,870 | ₩13,103 | ₩13,176 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,497 | ₩13,550 | ₩12,762 | ₩13,523 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,230 | ₩13,617 | ₩12,976 | ₩13,590 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,776 | ₩13,190 | ₩12,068 | ₩12,869 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,110 | ₩13,630 | ₩12,629 | ₩12,789 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,003 | ₩13,550 | ₩12,956 | ₩13,216 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,108 | ₩13,083 | ₩12,028 | ₩12,856 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,295 | ₩12,455 | ₩12,001 | ₩12,108 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,389 | ₩12,762 | ₩12,275 | ₩12,402 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,617 | ₩13,737 | ₩12,475 | ₩12,616 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,682 | ₩13,176 | ₩12,411 | ₩12,963 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,923 | ₩13,136 | ₩12,622 | ₩12,829 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,215 | ₩13,457 | ₩12,188 | ₩12,909 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,242 | ₩13,510 | ₩12,242 | ₩12,482 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,214 | ₩12,669 | ₩11,160 | ₩12,215 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,015 | ₩12,015 | ₩11,014 | ₩11,067 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,881 | ₩12,349 | ₩11,207 | ₩11,214 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,895 | ₩12,255 | ₩11,434 | ₩11,935 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,268 | ₩12,535 | ₩12,001 | ₩12,108 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩13,977 | ₩13,977 | ₩11,815 | ₩12,055 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,324 | ₩15,319 | ₩14,177 | ₩14,685 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,165 | ₩15,386 | ₩13,937 | ₩13,991 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,472 | ₩15,860 | ₩14,978 | ₩15,339 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,701 | ₩16,954 | ₩15,518 | ₩15,646 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,913 | ₩16,794 | ₩15,786 | ₩16,687 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,113 | ₩16,707 | ₩15,633 | ₩15,673 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,526 | ₩16,687 | ₩15,372 | ₩16,220 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,793 | ₩15,968 | ₩15,112 | ₩15,779 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,833 | ₩16,647 | ₩15,606 | ₩16,046 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,794 | ₩16,928 | ₩15,866 | ₩15,940 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,239 | ₩16,527 | ₩14,965 | ₩16,420 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,886 | ₩16,033 | ₩15,352 | ₩15,579 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,061 | ₩17,328 | ₩15,913 | ₩16,100 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,642 | ₩17,955 | ₩16,901 | ₩17,301 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,875 | ₩18,069 | ₩16,714 | ₩17,555 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,368 | ₩19,985 | ₩17,221 | ₩18,263 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,022 | ₩18,329 | ₩17,542 | ₩18,009 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,435 | ₩18,249 | ₩16,910 | ₩18,049 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,301 | ₩17,762 | ₩16,887 | ₩17,648 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,886 | ₩17,755 | ₩15,820 | ₩17,114 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,820 | ₩16,026 | ₩15,326 | ₩15,873 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,926 | ₩16,273 | ₩15,352 | ₩15,472 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,887 | ₩17,235 | ₩15,793 | ₩16,087 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,301 | ₩17,815 | ₩16,734 | ₩17,048 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,021 | ₩17,769 | ₩16,767 | ₩17,408 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,515 | ₩17,602 | ₩16,661 | ₩17,195 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩17,942 | ₩18,076 | ₩17,171 | ₩17,315 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,129 | ₩18,723 | ₩17,034 | ₩18,036 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,863 | ₩19,157 | ₩18,129 | ₩18,236 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩18,970 | ₩19,464 | ₩18,289 | ₩18,703 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,050 | ₩20,078 | ₩18,329 | ₩18,983 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,357 | ₩20,479 | ₩18,610 | ₩18,650 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,732 | ₩21,026 | ₩19,411 | ₩19,517 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,840 | ₩21,867 | ₩20,212 | ₩20,732 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,093 | ₩22,238 | ₩19,844 | ₩21,760 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,522 | ₩23,723 | ₩20,879 | ₩21,119 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩24,897 | ₩24,897 | ₩22,514 | ₩23,736 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,353 | ₩26,433 | ₩24,697 | ₩24,897 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,713 | ₩27,153 | ₩25,859 | ₩25,885 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,167 | ₩27,354 | ₩25,712 | ₩26,940 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,168 | ₩28,942 | ₩26,860 | ₩27,287 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,459 | ₩29,103 | ₩25,389 | ₩28,395 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,259 | ₩27,180 | ₩25,765 | ₩26,005 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,043 | ₩26,419 | ₩24,043 | ₩25,872 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,150 | ₩24,550 | ₩23,068 | ₩24,417 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩24,977 | ₩25,672 | ₩24,123 | ₩24,217 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩21,907 | ₩24,964 | ₩21,640 | ₩24,817 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,866 | ₩22,214 | ₩20,826 | ₩22,161 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩19,945 | ₩21,079 | ₩19,264 | ₩20,786 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,759 | ₩20,931 | ₩19,811 | ₩19,851 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,827 | ₩22,227 | ₩19,899 | ₩20,345 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,708 | ₩23,376 | ₩21,507 | ₩21,774 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,000 | ₩22,561 | ₩21,420 | ₩22,494 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,600 | ₩22,401 | ₩21,174 | ₩22,000 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,774 | ₩22,214 | ₩20,503 | ₩21,360 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,587 | ₩21,600 | ₩21,059 | ₩21,360 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩21,934 | ₩22,401 | ₩21,400 | ₩21,520 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,348 | ₩22,695 | ₩22,047 | ₩22,054 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,721 | ₩22,775 | ₩22,007 | ₩22,521 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,321 | ₩23,589 | ₩22,127 | ₩22,882 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩22,962 | ₩23,309 | ₩21,707 | ₩22,548 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩23,990 | ₩24,577 | ₩23,235 | ₩23,522 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩22,935 | ₩24,657 | ₩22,935 | ₩24,030 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,161 | ₩23,869 | ₩22,027 | ₩22,788 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,294 | ₩23,544 | ₩21,800 | ₩21,854 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩22,962 | ₩23,055 | ₩21,760 | ₩22,294 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,865 | ₩26,192 | ₩22,201 | ₩22,801 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩32,921 | ₩33,094 | ₩20,959 | ₩24,217 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,334 | ₩34,029 | ₩32,066 | ₩32,707 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,190 | ₩35,584 | ₩33,067 | ₩33,428 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,657 | ₩36,263 | ₩33,802 | ₩35,310 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩35,964 | ₩37,166 | ₩34,750 | ₩35,657 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩36,979 | ₩37,520 | ₩35,577 | ₩35,671 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,219 | ₩38,741 | ₩36,912 | ₩37,246 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩36,885 | ₩38,394 | ₩36,839 | ₩37,379 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,223 | ₩41,091 | ₩36,138 | ₩36,458 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,049 | ₩41,111 | ₩39,435 | ₩40,583 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,011 | ₩42,159 | ₩40,303 | ₩40,744 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,437 | ₩42,539 | ₩40,063 | ₩41,011 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,179 | ₩42,853 | ₩39,676 | ₩39,889 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,429 | ₩42,893 | ₩38,614 | ₩42,639 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩36,966 | ₩40,383 | ₩36,632 | ₩39,462 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,074 | ₩39,782 | ₩36,939 | ₩37,006 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,432 | ₩38,741 | ₩35,777 | ₩37,913 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩33,882 | ₩36,498 | ₩33,401 | ₩36,352 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,122 | ₩35,938 | ₩33,375 | ₩34,309 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩34,936 | ₩35,010 | ₩33,375 | ₩34,175 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,802 | ₩35,430 | ₩32,720 | ₩35,364 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,310 | ₩35,791 | ₩32,718 | ₩34,042 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,239 | ₩35,604 | ₩31,172 | ₩35,310 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩31,986 | ₩32,707 | ₩30,571 | ₩30,958 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,783 | ₩31,946 | ₩29,383 | ₩30,664 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,510 | ₩31,875 | ₩29,370 | ₩30,651 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,828 | ₩35,364 | ₩28,315 | ₩28,662 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩35,924 | ₩37,913 | ₩35,764 | ₩37,446 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,569 | ₩39,569 | ₩36,178 | ₩37,286 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,171 | ₩42,719 | ₩39,449 | ₩39,676 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,091 | ₩42,693 | ₩40,543 | ₩40,663 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,384 | ₩41,585 | ₩39,782 | ₩40,904 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,626 | ₩42,653 | ₩40,717 | ₩41,131 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,387 | ₩43,944 | ₩40,854 | ₩41,772 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,467 | ₩43,534 | ₩41,651 | ₩42,679 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,427 | ₩43,881 | ₩41,718 | ₩41,892 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩44,829 | ₩45,755 | ₩40,930 | ₩43,654 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,633 | ₩48,633 | ₩42,880 | ₩44,802 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,291 | ₩52,291 | ₩48,193 | ₩48,473 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,199 | ₩53,319 | ₩50,262 | ₩51,076 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,284 | ₩57,377 | ₩53,666 | ₩54,000 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,451 | ₩56,143 | ₩52,191 | ₩55,869 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,716 | ₩53,479 | ₩49,728 | ₩51,797 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,133 | ₩54,133 | ₩50,596 | ₩51,544 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,410 | ₩62,410 | ₩51,303 | ₩51,784 | -17.03% | 392.5만 |
|---|