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 | ₩4,872 | ₩4,565 | ₩4,865 | +3.26% | 62.6만 |
| 2026.10.08 | ₩4,778 | ₩4,819 | ₩4,471 | ₩4,712 | -1.40% | 103.7만 |
| 2026.10.07 | ₩4,965 | ₩4,965 | ₩4,778 | ₩4,832 | -2.69% | 51.5만 |
| 2026.10.06 | ₩4,805 | ₩5,126 | ₩4,805 | ₩5,059 | +5.28% | 68.3만 |
| 2026.10.05 | ₩4,805 | ₩4,805 | ₩4,612 | ₩4,792 | -0.28% | 77.7만 |
| 2026.10.02 | ₩5,126 | ₩5,126 | ₩4,685 | ₩4,778 | -6.77% | 112.6만 |
| 2026.10.01 | ₩5,139 | ₩5,219 | ₩5,059 | ₩5,059 | -1.56% | 73.9만 |
| 2026.09.30 | ₩5,206 | ₩5,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,005 |
| ₩5,126 |
| -1.54% |
| 78.6만 |
| 2026.09.29 | ₩5,286 | ₩5,299 | ₩5,059 | ₩5,152 | -2.53% | 64.5만 |
|---|
| 2026.09.28 | ₩5,192 | ₩5,332 | ₩4,912 | ₩5,286 | +1.80% | 71.2만 |
|---|
| 2026.09.25 | ₩5,005 | ₩5,339 | ₩4,885 | ₩5,226 | +4.40% | 92.4만 |
|---|
| 2026.09.24 | ₩5,005 | ₩5,005 | ₩4,798 | ₩4,965 | -0.80% | 100.8만 |
|---|
| 2026.09.23 | ₩5,526 | ₩5,526 | ₩4,985 | ₩5,019 | -9.18% | 76.1만 |
|---|
| 2026.09.22 | ₩5,473 | ₩5,573 | ₩5,433 | ₩5,513 | +0.73% | 51.1만 |
|---|
| 2026.09.21 | ₩5,499 | ₩5,506 | ₩5,339 | ₩5,446 | -0.97% | 77.7만 |
|---|
| 2026.09.18 | ₩5,473 | ₩5,526 | ₩5,392 | ₩5,433 | -0.73% | 73.5만 |
|---|
| 2026.09.17 | ₩5,646 | ₩5,710 | ₩5,352 | ₩5,513 | -2.36% | 88.9만 |
|---|
| 2026.09.16 | ₩5,646 | ₩5,719 | ₩5,499 | ₩5,526 | -2.13% | 76.1만 |
|---|
| 2026.09.15 | ₩5,926 | ₩5,926 | ₩5,613 | ₩5,646 | -4.73% | 81.8만 |
|---|
| 2026.09.14 | ₩6,047 | ₩6,140 | ₩5,900 | ₩5,966 | -1.32% | 74.4만 |
|---|
| 2026.09.11 | ₩6,287 | ₩6,367 | ₩6,006 | ₩6,033 | -4.03% | 97.8만 |
|---|
| 2026.09.10 | ₩6,474 | ₩6,514 | ₩6,247 | ₩6,300 | -2.68% | 56.9만 |
|---|
| 2026.09.09 | ₩7,088 | ₩7,214 | ₩6,520 | ₩6,554 | -7.53% | 70.2만 |
|---|
| 2026.09.08 | ₩7,942 | ₩7,942 | ₩7,101 | ₩7,114 | -10.42% | 64.3만 |
|---|
| 2026.09.04 | ₩7,675 | ₩7,982 | ₩7,495 | ₩7,955 | +3.65% | 48.9만 |
|---|
| 2026.09.03 | ₩7,875 | ₩7,969 | ₩7,541 | ₩7,782 | -1.19% | 83.4만 |
|---|
| 2026.09.02 | ₩6,954 | ₩7,755 | ₩6,954 | ₩7,742 | +11.32% | 99.3만 |
|---|
| 2026.09.01 | ₩6,901 | ₩7,081 | ₩6,674 | ₩6,981 | +1.16% | 60.4만 |
|---|
| 2026.08.31 | ₩6,754 | ₩7,041 | ₩6,685 | ₩6,954 | +2.96% | 71.4만 |
|---|
| 2026.08.28 | ₩6,407 | ₩6,847 | ₩6,260 | ₩6,821 | +6.46% | 68만 |
|---|
| 2026.08.27 | ₩6,380 | ₩6,451 | ₩6,297 | ₩6,420 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩6,233 | ₩6,460 | ₩6,113 | ₩6,380 | +2.36% | 54.5만 |
|---|
| 2026.08.25 | ₩6,113 | ₩6,420 | ₩6,113 | ₩6,233 | +1.97% | 54.2만 |
|---|
| 2026.08.24 | ₩6,207 | ₩6,273 | ₩6,069 | ₩6,127 | -1.29% | 49.8만 |
|---|
| 2026.08.21 | ₩6,287 | ₩6,420 | ₩6,233 | ₩6,247 | -0.64% | 47.5만 |
|---|
| 2026.08.20 | ₩6,514 | ₩6,540 | ₩6,107 | ₩6,220 | -4.51% | 56.7만 |
|---|
| 2026.08.19 | ₩6,434 | ₩6,722 | ₩6,420 | ₩6,567 | +2.07% | 58.4만 |
|---|
| 2026.08.18 | ₩6,367 | ₩6,527 | ₩6,327 | ₩6,367 | 0.00% | 53.4만 |
|---|
| 2026.08.17 | ₩6,287 | ₩6,434 | ₩6,140 | ₩6,394 | +1.70% | 80.5만 |
|---|
| 2026.08.14 | ₩6,180 | ₩6,500 | ₩6,180 | ₩6,313 | +2.16% | 70.3만 |
|---|
| 2026.08.13 | ₩6,701 | ₩7,008 | ₩6,053 | ₩6,140 | -8.37% | 142.8만 |
|---|
| 2026.08.12 | ₩7,915 | ₩8,996 | ₩6,687 | ₩6,727 | -15.01% | 213.9만 |
|---|
| 2026.08.11 | ₩7,221 | ₩7,315 | ₩6,741 | ₩6,954 | -3.70% | 53만 |
|---|
| 2026.08.10 | ₩7,181 | ₩7,312 | ₩7,061 | ₩7,154 | -0.37% | 44.2만 |
|---|
| 2026.08.07 | ₩7,061 | ₩7,234 | ₩6,954 | ₩7,154 | +1.32% | 45.3만 |
|---|
| 2026.08.06 | ₩7,128 | ₩7,280 | ₩6,887 | ₩6,967 | -2.25% | 53.5만 |
|---|
| 2026.08.05 | ₩6,807 | ₩7,274 | ₩6,714 | ₩7,034 | +3.33% | 96.4만 |
|---|
| 2026.08.04 | ₩6,741 | ₩6,807 | ₩6,567 | ₩6,741 | 0.00% | 84.4만 |
|---|
| 2026.08.03 | ₩7,034 | ₩7,194 | ₩6,647 | ₩6,667 | -5.22% | 103만 |
|---|
| 2026.07.31 | ₩7,662 | ₩7,662 | ₩6,914 | ₩7,074 | -7.67% | 86.5만 |
|---|
| 2026.07.30 | ₩7,595 | ₩7,768 | ₩7,435 | ₩7,688 | +1.23% | 48.8만 |
|---|
| 2026.07.29 | ₩7,755 | ₩7,929 | ₩7,381 | ₩7,635 | -1.55% | 72.3만 |
|---|
| 2026.07.28 | ₩7,662 | ₩8,195 | ₩7,489 | ₩7,848 | +2.44% | 63.9만 |
|---|
| 2026.07.27 | ₩7,328 | ₩7,929 | ₩7,295 | ₩7,608 | +3.83% | 118.1만 |
|---|
| 2026.07.24 | ₩6,767 | ₩7,341 | ₩6,714 | ₩7,315 | +8.09% | 143만 |
|---|
| 2026.07.23 | ₩7,021 | ₩7,233 | ₩6,687 | ₩6,741 | -3.99% | 61.3만 |
|---|
| 2026.07.22 | ₩6,847 | ₩7,248 | ₩6,754 | ₩7,128 | +4.09% | 68.8만 |
|---|
| 2026.07.21 | ₩6,527 | ₩6,887 | ₩6,527 | ₩6,887 | +5.52% | 74.9만 |
|---|
| 2026.07.20 | ₩6,901 | ₩7,008 | ₩6,580 | ₩6,620 | -4.06% | 126.8만 |
|---|
| 2026.07.17 | ₩6,514 | ₩6,941 | ₩6,514 | ₩6,914 | +6.15% | 111.7만 |
|---|
| 2026.07.16 | ₩6,661 | ₩6,661 | ₩6,247 | ₩6,514 | -2.20% | 194.3만 |
|---|
| 2026.07.15 | ₩6,620 | ₩6,789 | ₩6,386 | ₩6,661 | +0.60% | 108만 |
|---|
| 2026.07.14 | ₩7,061 | ₩7,061 | ₩6,547 | ₩6,580 | -6.81% | 163만 |
|---|
| 2026.07.13 | ₩7,395 | ₩7,448 | ₩6,941 | ₩6,981 | -5.60% | 152.5만 |
|---|
| 2026.07.10 | ₩7,808 | ₩7,822 | ₩7,129 | ₩7,461 | -4.44% | 120.3만 |
|---|
| 2026.07.09 | ₩8,262 | ₩8,276 | ₩7,615 | ₩7,728 | -6.46% | 78.7만 |
|---|
| 2026.07.08 | ₩7,648 | ₩8,289 | ₩7,555 | ₩8,182 | +6.98% | 105.3만 |
|---|
| 2026.07.07 | ₩7,488 | ₩8,095 | ₩7,335 | ₩7,875 | +5.17% | 133.3만 |
|---|
| 2026.07.06 | ₩7,728 | ₩7,808 | ₩6,981 | ₩7,475 | -3.28% | 130.9만 |
|---|
| 2026.07.02 | ₩7,728 | ₩8,082 | ₩7,688 | ₩7,862 | +1.73% | 102.9만 |
|---|
| 2026.07.01 | ₩7,475 | ₩7,982 | ₩7,435 | ₩7,728 | +3.39% | 52.8만 |
|---|
| 2026.06.30 | ₩7,675 | ₩7,795 | ₩7,274 | ₩7,581 | -1.22% | 118.4만 |
|---|
| 2026.06.29 | ₩7,795 | ₩7,808 | ₩7,368 | ₩7,688 | -1.37% | 59.4만 |
|---|
| 2026.06.26 | ₩7,288 | ₩7,795 | ₩7,274 | ₩7,768 | +6.59% | 186.1만 |
|---|
| 2026.06.25 | ₩7,515 | ₩7,635 | ₩6,981 | ₩7,355 | -2.13% | 106.8만 |
|---|
| 2026.06.24 | ₩7,929 | ₩8,253 | ₩7,421 | ₩7,448 | -6.06% | 77.4만 |
|---|
| 2026.06.23 | ₩7,728 | ₩7,915 | ₩7,648 | ₩7,675 | -0.69% | 72.8만 |
|---|
| 2026.06.22 | ₩8,142 | ₩8,249 | ₩7,662 | ₩7,768 | -4.59% | 133.4만 |
|---|
| 2026.06.18 | ₩8,516 | ₩8,743 | ₩7,795 | ₩8,209 | -3.61% | 112.5만 |
|---|
| 2026.06.17 | ₩8,769 | ₩9,103 | ₩8,396 | ₩8,462 | -3.50% | 68.9만 |
|---|
| 2026.06.16 | ₩8,796 | ₩8,943 | ₩8,609 | ₩8,703 | -1.06% | 24만 |
|---|
| 2026.06.15 | ₩9,263 | ₩9,468 | ₩8,823 | ₩8,850 | -4.47% | 46.6만 |
|---|
| 2026.06.12 | ₩8,649 | ₩9,163 | ₩8,649 | ₩9,036 | +4.48% | 28.4만 |
|---|
| 2026.06.11 | ₩8,796 | ₩8,956 | ₩8,389 | ₩8,676 | -1.37% | 97.3만 |
|---|
| 2026.06.10 | ₩8,970 | ₩9,217 | ₩8,783 | ₩8,783 | -2.08% | 33.9만 |
|---|
| 2026.06.09 | ₩9,050 | ₩9,370 | ₩8,705 | ₩9,063 | +0.15% | 37.5만 |
|---|
| 2026.06.08 | ₩9,464 | ₩9,544 | ₩8,943 | ₩8,970 | -5.22% | 30.3만 |
|---|
| 2026.06.05 | ₩9,597 | ₩9,824 | ₩9,237 | ₩9,357 | -2.50% | 49.5만 |
|---|
| 2026.06.04 | ₩9,383 | ₩9,757 | ₩9,383 | ₩9,610 | +2.42% | 36.8만 |
|---|
| 2026.06.03 | ₩9,343 | ₩9,584 | ₩9,290 | ₩9,357 | +0.14% | 51.1만 |
|---|
| 2026.06.02 | ₩9,811 | ₩9,868 | ₩9,143 | ₩9,517 | -2.99% | 62.8만 |
|---|
| 2026.06.01 | ₩10,545 | ₩10,665 | ₩9,931 | ₩9,931 | -5.82% | 97.7만 |
|---|
| 2026.05.29 | ₩10,958 | ₩11,332 | ₩10,344 | ₩10,385 | -5.24% | 101.8만 |
|---|
| 2026.05.28 | ₩10,505 | ₩10,732 | ₩10,171 | ₩10,665 | +1.52% | 71.8만 |
|---|
| 2026.05.27 | ₩10,371 | ₩10,838 | ₩9,984 | ₩10,318 | -0.51% | 100.2만 |
|---|
| 2026.05.26 | ₩10,171 | ₩10,558 | ₩10,091 | ₩10,344 | +1.71% | 71만 |
|---|
| 2026.05.22 | ₩10,037 | ₩10,278 | ₩9,871 | ₩10,078 | +0.40% | 56.7만 |
|---|
| 2026.05.21 | ₩9,477 | ₩10,398 | ₩9,383 | ₩10,037 | +5.92% | 63.2만 |
|---|
| 2026.05.20 | ₩8,970 | ₩9,730 | ₩8,890 | ₩9,610 | +7.14% | 114.4만 |
|---|
| 2026.05.19 | ₩9,116 | ₩9,330 | ₩8,823 | ₩8,876 | -2.64% | 71.2만 |
|---|
| 2026.05.18 | ₩9,771 | ₩9,811 | ₩9,010 | ₩9,210 | -5.74% | 87.9만 |
|---|
| 2026.05.15 | ₩9,584 | ₩9,904 | ₩9,157 | ₩9,797 | +2.23% | 99.4만 |
|---|
| 2026.05.14 | ₩10,678 | ₩10,812 | ₩9,704 | ₩9,730 | -8.88% | 99.9만 |
|---|
| 2026.05.13 | ₩10,571 | ₩10,852 | ₩10,004 | ₩10,745 | +1.64% | 107.7만 |
|---|
| 2026.05.12 | ₩10,251 | ₩11,105 | ₩9,116 | ₩10,558 | +2.99% | 234.7만 |
|---|
| 2026.05.11 | ₩13,454 | ₩14,122 | ₩13,161 | ₩13,334 | -0.89% | 74.1만 |
|---|
| 2026.05.08 | ₩13,094 | ₩13,481 | ₩12,814 | ₩13,428 | +2.55% | 64만 |
|---|
| 2026.05.07 | ₩12,854 | ₩13,027 | ₩12,493 | ₩12,974 | +0.93% | 56.6만 |
|---|
| 2026.05.06 | ₩12,307 | ₩13,054 | ₩11,906 | ₩12,921 | +4.99% | 114.1만 |
|---|
| 2026.05.05 | ₩12,467 | ₩12,654 | ₩12,053 | ₩12,106 | -2.89% | 67.6만 |
|---|
| 2026.05.04 | ₩11,866 | ₩12,714 | ₩11,866 | ₩12,387 | +4.39% | 119.2만 |
|---|
| 2026.05.01 | ₩11,946 | ₩12,173 | ₩11,666 | ₩11,853 | -0.78% | 85.2만 |
|---|
| 2026.04.30 | ₩12,080 | ₩12,540 | ₩11,919 | ₩11,986 | -0.77% | 84.4만 |
|---|
| 2026.04.29 | ₩12,400 | ₩12,467 | ₩11,973 | ₩12,080 | -2.58% | 58.8만 |
|---|
| 2026.04.28 | ₩12,921 | ₩13,294 | ₩12,267 | ₩12,400 | -4.03% | 85만 |
|---|
| 2026.04.27 | ₩12,547 | ₩13,067 | ₩12,467 | ₩13,027 | +3.83% | 81.6만 |
|---|
| 2026.04.24 | ₩12,240 | ₩12,654 | ₩11,946 | ₩12,520 | +2.29% | 65.6만 |
|---|
| 2026.04.23 | ₩13,268 | ₩13,268 | ₩12,040 | ₩12,213 | -7.95% | 95만 |
|---|
| 2026.04.22 | ₩13,361 | ₩13,855 | ₩13,161 | ₩13,334 | -0.20% | 94.7만 |
|---|
| 2026.04.21 | ₩13,508 | ₩13,868 | ₩13,101 | ₩13,174 | -2.47% | 48.9만 |
|---|
| 2026.04.20 | ₩13,495 | ₩13,548 | ₩12,760 | ₩13,521 | +0.20% | 54만 |
|---|
| 2026.04.17 | ₩13,228 | ₩13,615 | ₩12,974 | ₩13,588 | +2.72% | 56.7만 |
|---|
| 2026.04.16 | ₩12,774 | ₩13,188 | ₩12,066 | ₩12,867 | +0.73% | 113.7만 |
|---|
| 2026.04.15 | ₩13,107 | ₩13,628 | ₩12,627 | ₩12,787 | -2.44% | 95.8만 |
|---|
| 2026.04.14 | ₩13,001 | ₩13,548 | ₩12,954 | ₩13,214 | +1.64% | 79만 |
|---|
| 2026.04.13 | ₩12,106 | ₩13,081 | ₩12,026 | ₩12,854 | +6.17% | 57.8만 |
|---|
| 2026.04.10 | ₩12,293 | ₩12,453 | ₩12,000 | ₩12,106 | -1.52% | 53.2만 |
|---|
| 2026.04.09 | ₩12,387 | ₩12,760 | ₩12,273 | ₩12,400 | +0.11% | 51.1만 |
|---|
| 2026.04.08 | ₩13,615 | ₩13,735 | ₩12,473 | ₩12,614 | -7.35% | 49.2만 |
|---|
| 2026.04.07 | ₩12,680 | ₩13,174 | ₩12,409 | ₩12,961 | +2.21% | 50.7만 |
|---|
| 2026.04.06 | ₩12,921 | ₩13,134 | ₩12,620 | ₩12,827 | -0.72% | 46.4만 |
|---|
| 2026.04.02 | ₩12,213 | ₩13,454 | ₩12,186 | ₩12,907 | +5.68% | 69.8만 |
|---|
| 2026.04.01 | ₩12,240 | ₩13,508 | ₩12,240 | ₩12,480 | +1.96% | 138.7만 |
|---|
| 2026.03.31 | ₩11,212 | ₩12,667 | ₩11,159 | ₩12,213 | +8.93% | 200.6만 |
|---|
| 2026.03.30 | ₩12,013 | ₩12,013 | ₩11,012 | ₩11,065 | -7.89% | 128만 |
|---|
| 2026.03.27 | ₩11,879 | ₩12,347 | ₩11,205 | ₩11,212 | -5.62% | 139.4만 |
|---|
| 2026.03.26 | ₩11,893 | ₩12,253 | ₩11,432 | ₩11,933 | +0.34% | 203.6만 |
|---|
| 2026.03.25 | ₩12,267 | ₩12,533 | ₩12,000 | ₩12,106 | -1.31% | 142.6만 |
|---|
| 2026.03.24 | ₩13,975 | ₩13,975 | ₩11,813 | ₩12,053 | -13.75% | 391.2만 |
|---|
| 2026.03.23 | ₩14,322 | ₩15,316 | ₩14,175 | ₩14,682 | +2.52% | 148.6만 |
|---|
| 2026.03.20 | ₩15,163 | ₩15,383 | ₩13,935 | ₩13,988 | -7.75% | 152.9만 |
|---|
| 2026.03.19 | ₩15,470 | ₩15,857 | ₩14,976 | ₩15,337 | -0.86% | 68.5만 |
|---|
| 2026.03.18 | ₩16,698 | ₩16,952 | ₩15,515 | ₩15,644 | -6.31% | 99.6만 |
|---|
| 2026.03.17 | ₩15,910 | ₩16,791 | ₩15,784 | ₩16,685 | +4.87% | 89.4만 |
|---|
| 2026.03.16 | ₩16,111 | ₩16,705 | ₩15,630 | ₩15,670 | -2.73% | 109.9만 |
|---|
| 2026.03.13 | ₩15,523 | ₩16,685 | ₩15,370 | ₩16,217 | +4.47% | 75만 |
|---|
| 2026.03.12 | ₩15,790 | ₩15,965 | ₩15,110 | ₩15,777 | -0.08% | 49.5만 |
|---|
| 2026.03.11 | ₩15,830 | ₩16,645 | ₩15,603 | ₩16,044 | +1.35% | 40.7만 |
|---|
| 2026.03.10 | ₩16,791 | ₩16,925 | ₩15,864 | ₩15,937 | -5.09% | 41.9만 |
|---|
| 2026.03.09 | ₩15,236 | ₩16,524 | ₩14,963 | ₩16,418 | +7.75% | 80.8만 |
|---|
| 2026.03.06 | ₩15,884 | ₩16,031 | ₩15,350 | ₩15,577 | -1.93% | 52.4만 |
|---|
| 2026.03.05 | ₩17,058 | ₩17,325 | ₩15,910 | ₩16,097 | -5.63% | 80.2만 |
|---|
| 2026.03.04 | ₩17,639 | ₩17,953 | ₩16,898 | ₩17,299 | -1.93% | 68.6만 |
|---|
| 2026.03.03 | ₩17,873 | ₩18,066 | ₩16,711 | ₩17,552 | -1.79% | 86.3만 |
|---|
| 2026.03.02 | ₩17,365 | ₩19,982 | ₩17,219 | ₩18,260 | +5.15% | 119만 |
|---|
| 2026.02.27 | ₩18,019 | ₩18,326 | ₩17,539 | ₩18,006 | -0.07% | 54.1만 |
|---|
| 2026.02.26 | ₩17,432 | ₩18,246 | ₩16,908 | ₩18,046 | +3.52% | 70.6만 |
|---|
| 2026.02.25 | ₩17,299 | ₩17,759 | ₩16,885 | ₩17,646 | +2.01% | 52.8만 |
|---|
| 2026.02.24 | ₩15,884 | ₩17,752 | ₩15,817 | ₩17,112 | +7.73% | 96.8만 |
|---|
| 2026.02.23 | ₩15,817 | ₩16,024 | ₩15,323 | ₩15,870 | +0.34% | 100.7만 |
|---|
| 2026.02.20 | ₩15,924 | ₩16,271 | ₩15,350 | ₩15,470 | -2.85% | 65.9만 |
|---|
| 2026.02.19 | ₩16,885 | ₩17,232 | ₩15,790 | ₩16,084 | -4.74% | 147.8만 |
|---|
| 2026.02.18 | ₩17,299 | ₩17,813 | ₩16,731 | ₩17,045 | -1.47% | 74.4만 |
|---|
| 2026.02.17 | ₩17,018 | ₩17,766 | ₩16,765 | ₩17,405 | +2.27% | 35.5만 |
|---|
| 2026.02.13 | ₩17,512 | ₩17,599 | ₩16,658 | ₩17,192 | -1.83% | 83.2만 |
|---|
| 2026.02.12 | ₩17,939 | ₩18,073 | ₩17,168 | ₩17,312 | -3.50% | 54.7만 |
|---|
| 2026.02.11 | ₩18,126 | ₩18,720 | ₩17,032 | ₩18,033 | -0.52% | 82.6만 |
|---|
| 2026.02.10 | ₩18,860 | ₩19,154 | ₩18,126 | ₩18,233 | -3.33% | 49.5만 |
|---|
| 2026.02.09 | ₩18,967 | ₩19,461 | ₩18,286 | ₩18,700 | -1.41% | 134.7만 |
|---|
| 2026.02.06 | ₩19,047 | ₩20,075 | ₩18,326 | ₩18,980 | -0.35% | 85.9만 |
|---|
| 2026.02.05 | ₩19,354 | ₩20,475 | ₩18,607 | ₩18,647 | -3.66% | 86.4만 |
|---|
| 2026.02.04 | ₩20,729 | ₩21,023 | ₩19,408 | ₩19,514 | -5.86% | 82.4만 |
|---|
| 2026.02.03 | ₩21,837 | ₩21,864 | ₩20,208 | ₩20,729 | -5.07% | 59.4만 |
|---|
| 2026.02.02 | ₩21,089 | ₩22,235 | ₩19,841 | ₩21,757 | +3.16% | 192.9만 |
|---|
| 2026.01.30 | ₩23,519 | ₩23,719 | ₩20,876 | ₩21,116 | -10.22% | 181.5만 |
|---|
| 2026.01.29 | ₩24,893 | ₩24,893 | ₩22,511 | ₩23,732 | -4.66% | 127.8만 |
|---|
| 2026.01.28 | ₩26,348 | ₩26,428 | ₩24,693 | ₩24,893 | -5.52% | 62.5만 |
|---|
| 2026.01.27 | ₩26,709 | ₩27,149 | ₩25,854 | ₩25,881 | -3.10% | 70.9만 |
|---|
| 2026.01.26 | ₩27,163 | ₩27,349 | ₩25,708 | ₩26,936 | -0.84% | 164.2만 |
|---|
| 2026.01.23 | ₩28,164 | ₩28,938 | ₩26,856 | ₩27,283 | -3.13% | 90.5만 |
|---|
| 2026.01.22 | ₩26,455 | ₩29,098 | ₩25,385 | ₩28,391 | +7.32% | 252.6만 |
|---|
| 2026.01.21 | ₩26,255 | ₩27,176 | ₩25,761 | ₩26,001 | -0.97% | 133.1만 |
|---|
| 2026.01.20 | ₩24,039 | ₩26,415 | ₩24,039 | ₩25,868 | +7.61% | 125.5만 |
|---|
| 2026.01.16 | ₩24,146 | ₩24,546 | ₩23,065 | ₩24,413 | +1.11% | 125.5만 |
|---|
| 2026.01.15 | ₩24,974 | ₩25,668 | ₩24,119 | ₩24,213 | -3.05% | 119.8만 |
|---|
| 2026.01.14 | ₩21,904 | ₩24,960 | ₩21,637 | ₩24,813 | +13.28% | 181.6만 |
|---|
| 2026.01.13 | ₩20,862 | ₩22,211 | ₩20,822 | ₩22,157 | +6.21% | 74.9만 |
|---|
| 2026.01.12 | ₩19,941 | ₩21,076 | ₩19,261 | ₩20,782 | +4.22% | 104.7만 |
|---|
| 2026.01.09 | ₩20,756 | ₩20,928 | ₩19,808 | ₩19,848 | -4.37% | 167.5만 |
|---|
| 2026.01.08 | ₩21,823 | ₩22,224 | ₩19,896 | ₩20,342 | -6.79% | 216.3만 |
|---|
| 2026.01.07 | ₩22,704 | ₩23,372 | ₩21,503 | ₩21,770 | -4.12% | 123만 |
|---|
| 2026.01.06 | ₩21,997 | ₩22,558 | ₩21,416 | ₩22,491 | +2.25% | 42.1만 |
|---|
| 2026.01.05 | ₩21,597 | ₩22,397 | ₩21,171 | ₩21,997 | +1.85% | 72.6만 |
|---|
| 2026.01.02 | ₩21,770 | ₩22,211 | ₩20,499 | ₩21,356 | -1.90% | 52.8만 |
|---|
| 2025.12.31 | ₩21,583 | ₩21,597 | ₩21,056 | ₩21,356 | -1.05% | 89만 |
|---|
| 2025.12.30 | ₩21,930 | ₩22,397 | ₩21,396 | ₩21,516 | -1.89% | 79.4만 |
|---|
| 2025.12.29 | ₩22,344 | ₩22,691 | ₩22,044 | ₩22,050 | -1.31% | 58.8만 |
|---|
| 2025.12.26 | ₩22,718 | ₩22,771 | ₩22,004 | ₩22,518 | -0.88% | 53.7만 |
|---|
| 2025.12.24 | ₩22,317 | ₩23,585 | ₩22,124 | ₩22,878 | +2.51% | 32.1만 |
|---|
| 2025.12.23 | ₩22,958 | ₩23,305 | ₩21,703 | ₩22,544 | -1.80% | 81.1만 |
|---|
| 2025.12.22 | ₩23,986 | ₩24,573 | ₩23,232 | ₩23,519 | -1.95% | 64.1만 |
|---|
| 2025.12.19 | ₩22,931 | ₩24,653 | ₩22,931 | ₩24,026 | +4.77% | 108.1만 |
|---|
| 2025.12.18 | ₩22,157 | ₩23,866 | ₩22,024 | ₩22,785 | +2.83% | 80.2만 |
|---|
| 2025.12.17 | ₩22,291 | ₩23,540 | ₩21,797 | ₩21,850 | -1.98% | 149.7만 |
|---|
| 2025.12.16 | ₩22,958 | ₩23,051 | ₩21,757 | ₩22,291 | -2.91% | 163만 |
|---|
| 2025.12.15 | ₩25,861 | ₩26,188 | ₩22,197 | ₩22,798 | -11.85% | 235만 |
|---|
| 2025.12.12 | ₩32,915 | ₩33,089 | ₩20,956 | ₩24,213 | -26.44% | 662.8만 |
|---|
| 2025.12.11 | ₩33,329 | ₩34,023 | ₩32,061 | ₩32,702 | -1.88% | 85.1만 |
|---|
| 2025.12.10 | ₩35,185 | ₩35,578 | ₩33,062 | ₩33,423 | -5.01% | 114.8만 |
|---|
| 2025.12.09 | ₩35,652 | ₩36,258 | ₩33,796 | ₩35,305 | -0.97% | 68.3만 |
|---|
| 2025.12.08 | ₩35,959 | ₩37,160 | ₩34,744 | ₩35,652 | -0.85% | 72.7만 |
|---|
| 2025.12.05 | ₩36,973 | ₩37,514 | ₩35,572 | ₩35,665 | -3.54% | 39.7만 |
|---|
| 2025.12.04 | ₩37,213 | ₩38,735 | ₩36,906 | ₩37,240 | +0.07% | 49.9만 |
|---|
| 2025.12.03 | ₩36,880 | ₩38,388 | ₩36,833 | ₩37,374 | +1.34% | 91.2만 |
|---|
| 2025.12.02 | ₩40,217 | ₩41,084 | ₩36,132 | ₩36,453 | -9.36% | 93.5만 |
|---|
| 2025.12.01 | ₩40,043 | ₩41,104 | ₩39,429 | ₩40,577 | +1.33% | 64만 |
|---|
| 2025.11.28 | ₩41,004 | ₩42,152 | ₩40,297 | ₩40,737 | -0.65% | 11.8만 |
|---|
| 2025.11.26 | ₩40,430 | ₩42,532 | ₩40,056 | ₩41,004 | +1.42% | 76.7만 |
|---|
| 2025.11.25 | ₩42,172 | ₩42,846 | ₩39,669 | ₩39,883 | -5.43% | 65.6만 |
|---|
| 2025.11.24 | ₩39,422 | ₩42,886 | ₩38,608 | ₩42,633 | +8.14% | 100.6만 |
|---|
| 2025.11.21 | ₩36,960 | ₩40,377 | ₩36,626 | ₩39,456 | +6.75% | 100.8만 |
|---|
| 2025.11.20 | ₩38,068 | ₩39,776 | ₩36,933 | ₩37,000 | -2.81% | 95.8만 |
|---|
| 2025.11.19 | ₩36,426 | ₩38,735 | ₩35,772 | ₩37,907 | +4.07% | 120.3만 |
|---|
| 2025.11.18 | ₩33,876 | ₩36,493 | ₩33,396 | ₩36,346 | +7.29% | 98.1만 |
|---|
| 2025.11.17 | ₩34,117 | ₩35,932 | ₩33,369 | ₩34,304 | +0.55% | 98.6만 |
|---|
| 2025.11.14 | ₩34,931 | ₩35,004 | ₩33,369 | ₩34,170 | -2.18% | 105.5만 |
|---|
| 2025.11.13 | ₩33,796 | ₩35,425 | ₩32,715 | ₩35,358 | +4.62% | 150.7만 |
|---|
| 2025.11.12 | ₩35,305 | ₩35,785 | ₩32,713 | ₩34,037 | -3.59% | 126만 |
|---|
| 2025.11.11 | ₩31,234 | ₩35,598 | ₩31,167 | ₩35,305 | +13.03% | 174.1만 |
|---|
| 2025.11.10 | ₩31,981 | ₩32,702 | ₩30,566 | ₩30,953 | -3.21% | 104.9만 |
|---|
| 2025.11.07 | ₩29,779 | ₩31,941 | ₩29,378 | ₩30,660 | +2.96% | 170.4만 |
|---|
| 2025.11.06 | ₩29,505 | ₩31,870 | ₩29,365 | ₩30,646 | +3.87% | 201만 |
|---|
| 2025.11.05 | ₩33,823 | ₩35,358 | ₩28,310 | ₩28,658 | -15.27% | 407.1만 |
|---|
| 2025.11.04 | ₩35,919 | ₩37,907 | ₩35,758 | ₩37,440 | +4.24% | 118.4만 |
|---|
| 2025.11.03 | ₩39,563 | ₩39,563 | ₩36,172 | ₩37,280 | -5.77% | 149.9만 |
|---|
| 2025.10.31 | ₩41,164 | ₩42,713 | ₩39,442 | ₩39,669 | -3.63% | 84.1만 |
|---|
| 2025.10.30 | ₩41,084 | ₩42,686 | ₩40,537 | ₩40,657 | -1.04% | 72.8만 |
|---|
| 2025.10.29 | ₩41,378 | ₩41,578 | ₩39,776 | ₩40,897 | -1.16% | 81.6만 |
|---|
| 2025.10.28 | ₩42,619 | ₩42,646 | ₩40,710 | ₩41,124 | -3.51% | 89.7만 |
|---|
| 2025.10.27 | ₩43,380 | ₩43,937 | ₩40,848 | ₩41,765 | -3.72% | 98.1만 |
|---|
| 2025.10.24 | ₩43,460 | ₩43,527 | ₩41,645 | ₩42,673 | -1.81% | 110.5만 |
|---|
| 2025.10.23 | ₩43,420 | ₩43,874 | ₩41,712 | ₩41,885 | -3.54% | 109.5만 |
|---|
| 2025.10.22 | ₩44,822 | ₩45,748 | ₩40,924 | ₩43,647 | -2.62% | 174.3만 |
|---|
| 2025.10.21 | ₩48,626 | ₩48,626 | ₩42,873 | ₩44,795 | -7.88% | 246.5만 |
|---|
| 2025.10.20 | ₩52,283 | ₩52,283 | ₩48,185 | ₩48,466 | -7.30% | 144.3만 |
|---|
| 2025.10.17 | ₩53,191 | ₩53,311 | ₩50,254 | ₩51,068 | -3.99% | 63만 |
|---|
| 2025.10.16 | ₩57,275 | ₩57,368 | ₩53,658 | ₩53,991 | -5.73% | 80.3만 |
|---|
| 2025.10.15 | ₩52,443 | ₩56,134 | ₩52,183 | ₩55,860 | +6.52% | 98.7만 |
|---|
| 2025.10.14 | ₩50,708 | ₩53,471 | ₩49,720 | ₩51,789 | +2.13% | 125.7만 |
|---|
| 2025.10.13 | ₩54,125 | ₩54,125 | ₩50,588 | ₩51,535 | -4.78% | 145.5만 |
|---|
| 2025.10.10 | ₩62,400 | ₩62,400 | ₩51,295 | ₩51,776 | -17.03% | 392.5만 |
|---|