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 | ₩4,716 | ₩4,876 | ₩4,569 | ₩4,869 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,782 | ₩4,822 | ₩4,475 | ₩4,716 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,969 | ₩4,969 | ₩4,782 | ₩4,836 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,809 | ₩5,130 | ₩4,809 | ₩5,063 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,809 | ₩4,809 | ₩4,615 | ₩4,796 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,130 | ₩5,130 | ₩4,689 | ₩4,782 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,143 | ₩5,223 | ₩5,063 | ₩5,063 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,210 | ₩5,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,009 |
| ₩5,130 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,290 | ₩5,303 | ₩5,063 | ₩5,156 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,196 | ₩5,337 | ₩4,916 | ₩5,290 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,009 | ₩5,343 | ₩4,889 | ₩5,230 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,009 | ₩5,009 | ₩4,802 | ₩4,969 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,530 | ₩5,530 | ₩4,989 | ₩5,023 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,477 | ₩5,577 | ₩5,437 | ₩5,517 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,504 | ₩5,510 | ₩5,343 | ₩5,450 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,477 | ₩5,530 | ₩5,397 | ₩5,437 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,651 | ₩5,715 | ₩5,357 | ₩5,517 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,651 | ₩5,724 | ₩5,504 | ₩5,530 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,931 | ₩5,931 | ₩5,617 | ₩5,651 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,051 | ₩6,145 | ₩5,904 | ₩5,971 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,292 | ₩6,372 | ₩6,011 | ₩6,038 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,479 | ₩6,519 | ₩6,252 | ₩6,305 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,093 | ₩7,220 | ₩6,526 | ₩6,559 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,948 | ₩7,948 | ₩7,107 | ₩7,120 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,681 | ₩7,988 | ₩7,501 | ₩7,962 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,881 | ₩7,975 | ₩7,547 | ₩7,788 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,960 | ₩7,761 | ₩6,960 | ₩7,748 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,906 | ₩7,087 | ₩6,679 | ₩6,986 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,759 | ₩7,047 | ₩6,690 | ₩6,960 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,412 | ₩6,853 | ₩6,265 | ₩6,826 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,385 | ₩6,456 | ₩6,302 | ₩6,425 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,238 | ₩6,465 | ₩6,118 | ₩6,385 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,118 | ₩6,425 | ₩6,118 | ₩6,238 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,212 | ₩6,278 | ₩6,074 | ₩6,132 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,292 | ₩6,425 | ₩6,238 | ₩6,252 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,519 | ₩6,546 | ₩6,111 | ₩6,225 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,439 | ₩6,727 | ₩6,425 | ₩6,572 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,372 | ₩6,532 | ₩6,332 | ₩6,372 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,292 | ₩6,439 | ₩6,145 | ₩6,399 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,185 | ₩6,506 | ₩6,185 | ₩6,319 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,706 | ₩7,013 | ₩6,058 | ₩6,145 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,922 | ₩9,004 | ₩6,693 | ₩6,733 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,227 | ₩7,320 | ₩6,746 | ₩6,960 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,187 | ₩7,318 | ₩7,067 | ₩7,160 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,067 | ₩7,240 | ₩6,960 | ₩7,160 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,133 | ₩7,286 | ₩6,893 | ₩6,973 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,813 | ₩7,280 | ₩6,719 | ₩7,040 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,746 | ₩6,813 | ₩6,572 | ₩6,746 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,040 | ₩7,200 | ₩6,652 | ₩6,673 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,668 | ₩7,668 | ₩6,920 | ₩7,080 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,601 | ₩7,775 | ₩7,441 | ₩7,694 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,761 | ₩7,935 | ₩7,387 | ₩7,641 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,668 | ₩8,202 | ₩7,495 | ₩7,855 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,334 | ₩7,935 | ₩7,300 | ₩7,614 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,773 | ₩7,347 | ₩6,719 | ₩7,320 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,027 | ₩7,239 | ₩6,693 | ₩6,746 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,853 | ₩7,254 | ₩6,759 | ₩7,133 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,532 | ₩6,893 | ₩6,532 | ₩6,893 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,906 | ₩7,013 | ₩6,586 | ₩6,626 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,519 | ₩6,946 | ₩6,519 | ₩6,920 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,666 | ₩6,666 | ₩6,252 | ₩6,519 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,626 | ₩6,794 | ₩6,391 | ₩6,666 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,067 | ₩6,552 | ₩6,586 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,401 | ₩7,454 | ₩6,946 | ₩6,986 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,815 | ₩7,828 | ₩7,135 | ₩7,467 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,269 | ₩8,282 | ₩7,621 | ₩7,735 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,654 | ₩8,296 | ₩7,561 | ₩8,189 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,494 | ₩8,102 | ₩7,340 | ₩7,881 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,735 | ₩7,815 | ₩6,986 | ₩7,481 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,735 | ₩8,089 | ₩7,694 | ₩7,868 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,481 | ₩7,988 | ₩7,441 | ₩7,735 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,681 | ₩7,801 | ₩7,280 | ₩7,588 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,801 | ₩7,815 | ₩7,374 | ₩7,694 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,294 | ₩7,801 | ₩7,280 | ₩7,775 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,521 | ₩7,641 | ₩6,986 | ₩7,360 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,935 | ₩8,259 | ₩7,427 | ₩7,454 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,735 | ₩7,922 | ₩7,654 | ₩7,681 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,149 | ₩8,255 | ₩7,668 | ₩7,775 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,523 | ₩8,750 | ₩7,801 | ₩8,215 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,776 | ₩9,110 | ₩8,402 | ₩8,469 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,803 | ₩8,950 | ₩8,616 | ₩8,710 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,271 | ₩9,475 | ₩8,830 | ₩8,857 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,656 | ₩9,171 | ₩8,656 | ₩9,044 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,803 | ₩8,963 | ₩8,396 | ₩8,683 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩8,977 | ₩9,224 | ₩8,790 | ₩8,790 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,057 | ₩9,378 | ₩8,712 | ₩9,070 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,471 | ₩9,551 | ₩8,950 | ₩8,977 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,605 | ₩9,832 | ₩9,244 | ₩9,364 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,391 | ₩9,765 | ₩9,391 | ₩9,618 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,351 | ₩9,591 | ₩9,297 | ₩9,364 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,818 | ₩9,876 | ₩9,151 | ₩9,525 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,553 | ₩10,673 | ₩9,939 | ₩9,939 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩10,967 | ₩11,341 | ₩10,353 | ₩10,393 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,513 | ₩10,740 | ₩10,179 | ₩10,673 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,379 | ₩10,847 | ₩9,992 | ₩10,326 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,179 | ₩10,566 | ₩10,099 | ₩10,353 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,046 | ₩10,286 | ₩9,879 | ₩10,086 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,484 | ₩10,406 | ₩9,391 | ₩10,046 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩8,977 | ₩9,738 | ₩8,897 | ₩9,618 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,124 | ₩9,338 | ₩8,830 | ₩8,883 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,778 | ₩9,818 | ₩9,017 | ₩9,217 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,591 | ₩9,912 | ₩9,164 | ₩9,805 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,687 | ₩10,820 | ₩9,712 | ₩9,738 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,580 | ₩10,860 | ₩10,012 | ₩10,754 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,259 | ₩11,114 | ₩9,124 | ₩10,566 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,465 | ₩14,133 | ₩13,171 | ₩13,345 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,105 | ₩13,492 | ₩12,824 | ₩13,439 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,864 | ₩13,038 | ₩12,503 | ₩12,984 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,316 | ₩13,065 | ₩11,916 | ₩12,931 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,477 | ₩12,664 | ₩12,063 | ₩12,116 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,876 | ₩12,724 | ₩11,876 | ₩12,397 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩11,956 | ₩12,183 | ₩11,675 | ₩11,862 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,089 | ₩12,550 | ₩11,929 | ₩11,996 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,410 | ₩12,477 | ₩11,982 | ₩12,089 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,931 | ₩13,305 | ₩12,276 | ₩12,410 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,557 | ₩13,078 | ₩12,477 | ₩13,038 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,250 | ₩12,664 | ₩11,956 | ₩12,530 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,278 | ₩13,278 | ₩12,049 | ₩12,223 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,372 | ₩13,866 | ₩13,171 | ₩13,345 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,519 | ₩13,879 | ₩13,111 | ₩13,185 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,505 | ₩13,559 | ₩12,771 | ₩13,532 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,238 | ₩13,626 | ₩12,984 | ₩13,599 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,784 | ₩13,198 | ₩12,076 | ₩12,877 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,118 | ₩13,639 | ₩12,637 | ₩12,797 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,011 | ₩13,559 | ₩12,964 | ₩13,225 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,116 | ₩13,091 | ₩12,036 | ₩12,864 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,303 | ₩12,463 | ₩12,009 | ₩12,116 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,397 | ₩12,771 | ₩12,283 | ₩12,410 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,626 | ₩13,746 | ₩12,483 | ₩12,624 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,690 | ₩13,185 | ₩12,419 | ₩12,971 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,931 | ₩13,145 | ₩12,630 | ₩12,837 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,223 | ₩13,465 | ₩12,196 | ₩12,918 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,250 | ₩13,519 | ₩12,250 | ₩12,490 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,221 | ₩12,677 | ₩11,168 | ₩12,223 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,023 | ₩12,023 | ₩11,021 | ₩11,074 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,889 | ₩12,357 | ₩11,214 | ₩11,221 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,902 | ₩12,263 | ₩11,441 | ₩11,942 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,276 | ₩12,544 | ₩12,009 | ₩12,116 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩13,986 | ₩13,986 | ₩11,822 | ₩12,063 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,334 | ₩15,329 | ₩14,187 | ₩14,694 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,175 | ₩15,396 | ₩13,946 | ₩14,000 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,482 | ₩15,870 | ₩14,988 | ₩15,349 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,711 | ₩16,965 | ₩15,528 | ₩15,656 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,923 | ₩16,805 | ₩15,796 | ₩16,698 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,124 | ₩16,718 | ₩15,643 | ₩15,683 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,536 | ₩16,698 | ₩15,382 | ₩16,230 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,803 | ₩15,978 | ₩15,122 | ₩15,790 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,843 | ₩16,658 | ₩15,616 | ₩16,057 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,805 | ₩16,938 | ₩15,876 | ₩15,950 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,249 | ₩16,538 | ₩14,975 | ₩16,431 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,896 | ₩16,043 | ₩15,362 | ₩15,589 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,072 | ₩17,339 | ₩15,923 | ₩16,110 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,653 | ₩17,967 | ₩16,912 | ₩17,312 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,887 | ₩18,081 | ₩16,725 | ₩17,566 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,379 | ₩19,998 | ₩17,232 | ₩18,274 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,034 | ₩18,341 | ₩17,553 | ₩18,020 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,446 | ₩18,261 | ₩16,921 | ₩18,061 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,312 | ₩17,773 | ₩16,898 | ₩17,660 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,896 | ₩17,767 | ₩15,830 | ₩17,125 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,830 | ₩16,037 | ₩15,335 | ₩15,883 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,937 | ₩16,284 | ₩15,362 | ₩15,482 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,898 | ₩17,246 | ₩15,803 | ₩16,097 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,312 | ₩17,827 | ₩16,745 | ₩17,059 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,032 | ₩17,780 | ₩16,778 | ₩17,419 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,526 | ₩17,613 | ₩16,671 | ₩17,206 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩17,954 | ₩18,087 | ₩17,182 | ₩17,326 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,141 | ₩18,735 | ₩17,045 | ₩18,047 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,875 | ₩19,169 | ₩18,141 | ₩18,248 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩18,982 | ₩19,477 | ₩18,301 | ₩18,715 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,062 | ₩20,091 | ₩18,341 | ₩18,996 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,370 | ₩20,492 | ₩18,622 | ₩18,662 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,746 | ₩21,039 | ₩19,423 | ₩19,530 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,854 | ₩21,881 | ₩20,225 | ₩20,746 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,106 | ₩22,252 | ₩19,857 | ₩21,774 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,538 | ₩23,738 | ₩20,893 | ₩21,133 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩24,913 | ₩24,913 | ₩22,529 | ₩23,751 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,369 | ₩26,450 | ₩24,713 | ₩24,913 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,730 | ₩27,171 | ₩25,875 | ₩25,902 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,184 | ₩27,371 | ₩25,728 | ₩26,957 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,186 | ₩28,961 | ₩26,877 | ₩27,305 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,476 | ₩29,121 | ₩25,405 | ₩28,413 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,276 | ₩27,198 | ₩25,782 | ₩26,022 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,058 | ₩26,436 | ₩24,058 | ₩25,889 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,165 | ₩24,566 | ₩23,083 | ₩24,433 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩24,994 | ₩25,688 | ₩24,139 | ₩24,232 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩21,921 | ₩24,980 | ₩21,654 | ₩24,833 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,879 | ₩22,228 | ₩20,839 | ₩22,175 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩19,957 | ₩21,093 | ₩19,276 | ₩20,799 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,772 | ₩20,945 | ₩19,824 | ₩19,864 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,841 | ₩22,242 | ₩19,912 | ₩20,358 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,723 | ₩23,391 | ₩21,520 | ₩21,788 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩22,015 | ₩22,576 | ₩21,434 | ₩22,509 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,614 | ₩22,415 | ₩21,188 | ₩22,015 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,788 | ₩22,228 | ₩20,516 | ₩21,373 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,601 | ₩21,614 | ₩21,073 | ₩21,373 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩21,948 | ₩22,415 | ₩21,414 | ₩21,534 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,362 | ₩22,709 | ₩22,061 | ₩22,068 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,736 | ₩22,789 | ₩22,021 | ₩22,536 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,335 | ₩23,604 | ₩22,142 | ₩22,896 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩22,976 | ₩23,324 | ₩21,721 | ₩22,562 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩24,005 | ₩24,593 | ₩23,250 | ₩23,538 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩22,950 | ₩24,673 | ₩22,950 | ₩24,045 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,175 | ₩23,885 | ₩22,041 | ₩22,803 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,309 | ₩23,559 | ₩21,814 | ₩21,868 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩22,976 | ₩23,070 | ₩21,774 | ₩22,309 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,882 | ₩26,209 | ₩22,215 | ₩22,816 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩32,942 | ₩33,115 | ₩20,973 | ₩24,232 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,356 | ₩34,051 | ₩32,087 | ₩32,728 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,213 | ₩35,607 | ₩33,089 | ₩33,449 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,680 | ₩36,287 | ₩33,823 | ₩35,333 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩35,988 | ₩37,190 | ₩34,772 | ₩35,680 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩37,003 | ₩37,544 | ₩35,600 | ₩35,694 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,243 | ₩38,766 | ₩36,936 | ₩37,270 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩36,909 | ₩38,419 | ₩36,863 | ₩37,404 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,249 | ₩41,117 | ₩36,161 | ₩36,482 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,075 | ₩41,137 | ₩39,461 | ₩40,610 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,037 | ₩42,186 | ₩40,329 | ₩40,770 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,463 | ₩42,567 | ₩40,089 | ₩41,037 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,206 | ₩42,880 | ₩39,701 | ₩39,915 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,454 | ₩42,921 | ₩38,639 | ₩42,667 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩36,989 | ₩40,409 | ₩36,655 | ₩39,487 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,098 | ₩39,808 | ₩36,963 | ₩37,029 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,455 | ₩38,766 | ₩35,801 | ₩37,938 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩33,904 | ₩36,522 | ₩33,423 | ₩36,375 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,144 | ₩35,961 | ₩33,396 | ₩34,331 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩34,959 | ₩35,032 | ₩33,396 | ₩34,198 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,823 | ₩35,453 | ₩32,741 | ₩35,386 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,333 | ₩35,814 | ₩32,739 | ₩34,064 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,259 | ₩35,627 | ₩31,192 | ₩35,333 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩32,007 | ₩32,728 | ₩30,591 | ₩30,978 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,803 | ₩31,967 | ₩29,402 | ₩30,684 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,529 | ₩31,896 | ₩29,388 | ₩30,671 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,850 | ₩35,386 | ₩28,333 | ₩28,680 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩35,947 | ₩37,938 | ₩35,787 | ₩37,470 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,594 | ₩39,594 | ₩36,201 | ₩37,310 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,197 | ₩42,747 | ₩39,474 | ₩39,701 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,117 | ₩42,720 | ₩40,569 | ₩40,690 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,411 | ₩41,611 | ₩39,808 | ₩40,930 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,653 | ₩42,680 | ₩40,743 | ₩41,157 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,415 | ₩43,972 | ₩40,881 | ₩41,798 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,495 | ₩43,562 | ₩41,678 | ₩42,707 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,455 | ₩43,909 | ₩41,745 | ₩41,919 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩44,858 | ₩45,785 | ₩40,957 | ₩43,682 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,665 | ₩48,665 | ₩42,907 | ₩44,831 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,325 | ₩52,325 | ₩48,224 | ₩48,504 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,233 | ₩53,353 | ₩50,294 | ₩51,109 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,321 | ₩57,414 | ₩53,701 | ₩54,035 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,485 | ₩56,179 | ₩52,225 | ₩55,905 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,749 | ₩53,514 | ₩49,760 | ₩51,831 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,168 | ₩54,168 | ₩50,628 | ₩51,577 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,451 | ₩62,451 | ₩51,336 | ₩51,817 | -17.03% | 392.5만 |
|---|