시장 데이터를 불러오는 중
전체 종목
렌자 과거 주가
LENSAR, Inc. - Common Stock · LNSR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LENSAR, Inc. - Common Stock · LNSR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,622 | ₩8,774 | ₩8,542 | ₩8,542 | -0.93% | 1.5만 |
| 2026.10.08 | ₩8,716 | ₩8,729 | ₩8,542 | ₩8,649 | -0.77% | 2.5만 |
| 2026.10.07 | ₩8,917 | ₩8,937 | ₩8,716 | ₩8,729 | -2.11% | 3.2만 |
| 2026.10.06 | ₩8,930 | ₩9,118 | ₩8,823 | ₩8,984 | +0.60% | 3.4만 |
| 2026.10.05 | ₩9,024 | ₩9,187 | ₩8,944 | ₩8,944 | -0.89% | 5.2만 |
| 2026.10.02 | ₩8,810 | ₩9,211 | ₩8,783 | ₩9,051 | +2.74% | 7만 |
| 2026.10.01 | ₩8,823 | ₩9,118 | ₩8,716 | ₩8,810 | -0.15% | 4.1만 |
| 2026.09.30 | ₩9,319 | ₩9,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,837 |
| -5.18% |
| 3.6만 |
| 2026.09.29 | ₩9,185 | ₩9,319 | ₩9,091 | ₩9,252 | +0.73% | 2.6만 |
|---|
| 2026.09.28 | ₩9,279 | ₩9,346 | ₩9,105 | ₩9,225 | -0.58% | 3.5만 |
|---|
| 2026.09.25 | ₩9,467 | ₩9,587 | ₩9,279 | ₩9,279 | -1.98% | 2.3만 |
|---|
| 2026.09.24 | ₩9,587 | ₩9,614 | ₩9,359 | ₩9,487 | -1.05% | 1.8만 |
|---|
| 2026.09.23 | ₩9,735 | ₩9,735 | ₩9,353 | ₩9,587 | -1.52% | 2.8만 |
|---|
| 2026.09.22 | ₩9,708 | ₩9,789 | ₩9,587 | ₩9,722 | +0.14% | 2.9만 |
|---|
| 2026.09.21 | ₩9,467 | ₩9,722 | ₩9,373 | ₩9,668 | +2.12% | 7.1만 |
|---|
| 2026.09.18 | ₩9,386 | ₩9,695 | ₩9,252 | ₩9,480 | +1.00% | 12.4만 |
|---|
| 2026.09.17 | ₩9,641 | ₩9,641 | ₩9,252 | ₩9,507 | -1.39% | 5.9만 |
|---|
| 2026.09.16 | ₩10,057 | ₩10,419 | ₩9,494 | ₩9,494 | -5.60% | 10.1만 |
|---|
| 2026.09.15 | ₩10,499 | ₩10,620 | ₩10,124 | ₩10,244 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩10,298 | ₩10,687 | ₩10,298 | ₩10,472 | +1.69% | 6.5만 |
|---|
| 2026.09.11 | ₩10,888 | ₩10,969 | ₩10,191 | ₩10,191 | -6.40% | 8.2만 |
|---|
| 2026.09.10 | ₩11,310 | ₩11,310 | ₩10,794 | ₩10,794 | -4.56% | 7.1만 |
|---|
| 2026.09.09 | ₩11,465 | ₩11,532 | ₩11,062 | ₩11,143 | -2.81% | 6.9만 |
|---|
| 2026.09.08 | ₩11,505 | ₩11,706 | ₩11,398 | ₩11,532 | +0.23% | 10.9만 |
|---|
| 2026.09.04 | ₩11,076 | ₩11,699 | ₩11,076 | ₩11,505 | +3.87% | 11.3만 |
|---|
| 2026.09.03 | ₩11,398 | ₩11,451 | ₩11,009 | ₩11,062 | -2.94% | 11.8만 |
|---|
| 2026.09.02 | ₩11,424 | ₩11,639 | ₩11,290 | ₩11,398 | -0.23% | 3.8만 |
|---|
| 2026.09.01 | ₩11,317 | ₩11,478 | ₩11,264 | ₩11,344 | +0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩11,156 | ₩11,445 | ₩11,076 | ₩11,250 | +0.84% | 8.3만 |
|---|
| 2026.08.28 | ₩11,424 | ₩11,424 | ₩11,036 | ₩11,129 | -2.58% | 14.2만 |
|---|
| 2026.08.27 | ₩11,538 | ₩11,646 | ₩11,264 | ₩11,344 | -1.69% | 9.7만 |
|---|
| 2026.08.26 | ₩11,988 | ₩11,988 | ₩11,451 | ₩11,599 | -3.24% | 7.2만 |
|---|
| 2026.08.25 | ₩12,296 | ₩12,403 | ₩11,867 | ₩11,988 | -2.51% | 9.3만 |
|---|
| 2026.08.24 | ₩11,666 | ₩12,403 | ₩11,451 | ₩12,377 | +6.09% | 17.2만 |
|---|
| 2026.08.21 | ₩11,411 | ₩11,666 | ₩11,290 | ₩11,639 | +2.00% | 16.7만 |
|---|
| 2026.08.20 | ₩11,679 | ₩11,693 | ₩11,062 | ₩11,317 | -3.10% | 13.7만 |
|---|
| 2026.08.19 | ₩10,982 | ₩11,719 | ₩10,741 | ₩11,693 | +6.47% | 16.1만 |
|---|
| 2026.08.18 | ₩10,848 | ₩11,277 | ₩10,837 | ₩10,982 | +1.24% | 22만 |
|---|
| 2026.08.17 | ₩10,995 | ₩11,129 | ₩10,714 | ₩10,848 | -1.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,690 | ₩11,719 | ₩10,848 | ₩10,995 | -5.94% | 26.4만 |
|---|
| 2026.08.13 | ₩10,057 | ₩11,599 | ₩9,964 | ₩11,089 | +10.27% | 232.4만 |
|---|
| 2026.08.12 | ₩8,166 | ₩8,649 | ₩8,112 | ₩8,434 | +3.28% | 5.9만 |
|---|
| 2026.08.11 | ₩7,978 | ₩8,193 | ₩7,911 | ₩8,086 | +1.34% | 4.5만 |
|---|
| 2026.08.10 | ₩7,992 | ₩8,287 | ₩7,884 | ₩8,072 | +1.01% | 7.8만 |
|---|
| 2026.08.07 | ₩7,764 | ₩8,153 | ₩7,556 | ₩8,099 | +4.32% | 4.6만 |
|---|
| 2026.08.06 | ₩7,750 | ₩7,817 | ₩7,402 | ₩7,690 | -0.78% | 2.2만 |
|---|
| 2026.08.05 | ₩7,442 | ₩7,817 | ₩7,442 | ₩7,817 | +5.05% | 1.5만 |
|---|
| 2026.08.04 | ₩7,214 | ₩7,589 | ₩7,214 | ₩7,482 | +3.72% | 4.8만 |
|---|
| 2026.08.03 | ₩6,812 | ₩7,348 | ₩6,812 | ₩7,214 | +5.91% | 4.7만 |
|---|
| 2026.07.31 | ₩6,959 | ₩6,999 | ₩6,637 | ₩6,718 | -3.47% | 11.1만 |
|---|
| 2026.07.30 | ₩6,973 | ₩7,093 | ₩6,906 | ₩6,932 | -0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩7,093 | ₩7,174 | ₩6,973 | ₩7,040 | -0.76% | 4.4만 |
|---|
| 2026.07.28 | ₩7,120 | ₩7,268 | ₩7,120 | ₩7,174 | +0.75% | 2.9만 |
|---|
| 2026.07.27 | ₩7,469 | ₩7,469 | ₩7,201 | ₩7,201 | -3.59% | 4.9만 |
|---|
| 2026.07.24 | ₩7,643 | ₩7,911 | ₩7,430 | ₩7,509 | -1.75% | 7.4만 |
|---|
| 2026.07.23 | ₩7,630 | ₩7,817 | ₩7,308 | ₩7,724 | +1.23% | 4.6만 |
|---|
| 2026.07.22 | ₩7,750 | ₩7,777 | ₩7,670 | ₩7,710 | -0.52% | 1.8만 |
|---|
| 2026.07.21 | ₩7,697 | ₩7,750 | ₩7,683 | ₩7,724 | +0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩7,697 | ₩7,804 | ₩7,657 | ₩7,710 | +0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩7,563 | ₩7,804 | ₩7,563 | ₩7,777 | +2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩7,630 | ₩7,697 | ₩7,603 | ₩7,603 | -0.35% | 1.9만 |
|---|
| 2026.07.15 | ₩7,737 | ₩7,785 | ₩7,576 | ₩7,603 | -1.73% | 1.4만 |
|---|
| 2026.07.14 | ₩7,898 | ₩7,925 | ₩7,616 | ₩7,724 | -2.21% | 3.3만 |
|---|
| 2026.07.13 | ₩8,005 | ₩8,271 | ₩7,784 | ₩7,804 | -2.51% | 2만 |
|---|
| 2026.07.10 | ₩8,045 | ₩8,166 | ₩7,978 | ₩8,059 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩8,226 | ₩8,314 | ₩7,898 | ₩7,952 | -3.34% | 2.6만 |
|---|
| 2026.07.08 | ₩8,166 | ₩8,300 | ₩7,911 | ₩8,045 | -1.48% | 3.4만 |
|---|
| 2026.07.07 | ₩8,367 | ₩8,461 | ₩8,166 | ₩8,220 | -1.76% | 3.7만 |
|---|
| 2026.07.06 | ₩8,622 | ₩8,635 | ₩8,086 | ₩8,300 | -3.73% | 4.8만 |
|---|
| 2026.07.02 | ₩7,804 | ₩8,609 | ₩7,737 | ₩8,582 | +9.97% | 13.1만 |
|---|
| 2026.07.01 | ₩7,670 | ₩7,831 | ₩7,589 | ₩7,831 | +2.10% | 8.7만 |
|---|
| 2026.06.30 | ₩7,657 | ₩7,750 | ₩7,536 | ₩7,657 | 0.00% | 7.1만 |
|---|
| 2026.06.29 | ₩7,710 | ₩7,844 | ₩7,563 | ₩7,670 | -0.52% | 13.2만 |
|---|
| 2026.06.26 | ₩8,179 | ₩8,179 | ₩7,549 | ₩7,549 | -7.70% | 116.1만 |
|---|
| 2026.06.25 | ₩8,166 | ₩8,247 | ₩7,777 | ₩8,233 | +0.82% | 8.5만 |
|---|
| 2026.06.24 | ₩7,724 | ₩8,300 | ₩7,576 | ₩8,126 | +5.21% | 13.2만 |
|---|
| 2026.06.23 | ₩7,496 | ₩7,750 | ₩7,482 | ₩7,670 | +2.33% | 2.7만 |
|---|
| 2026.06.22 | ₩7,670 | ₩7,952 | ₩7,509 | ₩7,589 | -1.05% | 6.7만 |
|---|
| 2026.06.18 | ₩8,448 | ₩8,609 | ₩7,603 | ₩7,697 | -8.89% | 10.5만 |
|---|
| 2026.06.17 | ₩8,260 | ₩8,676 | ₩8,198 | ₩8,394 | +1.62% | 5.4만 |
|---|
| 2026.06.16 | ₩7,657 | ₩8,367 | ₩7,576 | ₩8,287 | +8.23% | 5.1만 |
|---|
| 2026.06.15 | ₩7,737 | ₩7,898 | ₩7,496 | ₩7,670 | -0.87% | 5.9만 |
|---|
| 2026.06.12 | ₩7,724 | ₩7,898 | ₩7,724 | ₩7,804 | +1.04% | 2.8만 |
|---|
| 2026.06.11 | ₩7,603 | ₩7,884 | ₩7,549 | ₩7,804 | +2.65% | 5.5만 |
|---|
| 2026.06.10 | ₩7,563 | ₩7,697 | ₩7,536 | ₩7,616 | +0.71% | 4만 |
|---|
| 2026.06.09 | ₩7,482 | ₩7,630 | ₩7,375 | ₩7,630 | +1.97% | 2.2만 |
|---|
| 2026.06.08 | ₩7,442 | ₩7,603 | ₩7,402 | ₩7,509 | +0.90% | 2.9만 |
|---|
| 2026.06.05 | ₩7,455 | ₩7,683 | ₩7,375 | ₩7,509 | +0.72% | 4.7만 |
|---|
| 2026.06.04 | ₩7,697 | ₩7,710 | ₩7,402 | ₩7,536 | -2.09% | 4.1만 |
|---|
| 2026.06.03 | ₩7,589 | ₩7,911 | ₩7,563 | ₩7,697 | +1.41% | 5.3만 |
|---|
| 2026.06.02 | ₩7,603 | ₩7,730 | ₩7,522 | ₩7,697 | +1.23% | 4.6만 |
|---|
| 2026.06.01 | ₩7,764 | ₩7,978 | ₩7,536 | ₩7,603 | -2.07% | 4.5만 |
|---|
| 2026.05.29 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,777 | -3.33% | 3.9만 |
|---|
| 2026.05.28 | ₩7,858 | ₩8,045 | ₩7,784 | ₩8,045 | +2.39% | 3.9만 |
|---|
| 2026.05.27 | ₩8,126 | ₩8,193 | ₩7,858 | ₩7,858 | -3.30% | 2.8만 |
|---|
| 2026.05.26 | ₩8,179 | ₩8,179 | ₩7,938 | ₩8,112 | -0.82% | 2.8만 |
|---|
| 2026.05.22 | ₩7,978 | ₩8,166 | ₩7,978 | ₩8,166 | +2.35% | 4.5만 |
|---|
| 2026.05.21 | ₩7,817 | ₩8,206 | ₩7,817 | ₩7,978 | +2.06% | 5.9만 |
|---|
| 2026.05.20 | ₩7,764 | ₩7,938 | ₩7,750 | ₩7,884 | +1.55% | 5.2만 |
|---|
| 2026.05.19 | ₩7,536 | ₩7,898 | ₩7,536 | ₩7,777 | +3.20% | 7.7만 |
|---|
| 2026.05.18 | ₩7,415 | ₩7,703 | ₩7,402 | ₩7,549 | +1.81% | 5.4만 |
|---|
| 2026.05.15 | ₩7,697 | ₩7,884 | ₩7,402 | ₩7,429 | -3.48% | 4.2만 |
|---|
| 2026.05.14 | ₩7,737 | ₩8,220 | ₩7,500 | ₩7,817 | +1.04% | 6만 |
|---|
| 2026.05.13 | ₩7,791 | ₩7,978 | ₩7,560 | ₩7,737 | -0.69% | 6.7만 |
|---|
| 2026.05.12 | ₩7,670 | ₩7,978 | ₩7,643 | ₩7,884 | +2.80% | 6.3만 |
|---|
| 2026.05.11 | ₩7,388 | ₩8,126 | ₩7,388 | ₩7,750 | +4.90% | 8.7만 |
|---|
| 2026.05.08 | ₩7,013 | ₩7,992 | ₩6,999 | ₩7,563 | +7.84% | 15.4만 |
|---|
| 2026.05.07 | ₩7,214 | ₩7,294 | ₩6,946 | ₩7,013 | -2.79% | 5.6만 |
|---|
| 2026.05.06 | ₩7,348 | ₩7,442 | ₩7,053 | ₩7,221 | -1.73% | 5.2만 |
|---|
| 2026.05.05 | ₩7,429 | ₩7,616 | ₩7,268 | ₩7,348 | -1.08% | 2.8만 |
|---|
| 2026.05.04 | ₩7,415 | ₩7,750 | ₩7,040 | ₩7,455 | +0.54% | 4.9만 |
|---|
| 2026.05.01 | ₩7,067 | ₩7,777 | ₩6,946 | ₩7,522 | +6.45% | 7.9만 |
|---|
| 2026.04.30 | ₩7,147 | ₩7,341 | ₩6,999 | ₩7,013 | -1.88% | 5.6만 |
|---|
| 2026.04.29 | ₩7,093 | ₩7,268 | ₩6,973 | ₩7,227 | +1.89% | 7.9만 |
|---|
| 2026.04.28 | ₩6,986 | ₩7,321 | ₩6,986 | ₩7,174 | +2.69% | 5.1만 |
|---|
| 2026.04.27 | ₩6,785 | ₩6,999 | ₩6,785 | ₩6,986 | +2.96% | 4.7만 |
|---|
| 2026.04.24 | ₩6,959 | ₩7,093 | ₩6,812 | ₩6,825 | -1.93% | 4.4만 |
|---|
| 2026.04.23 | ₩7,362 | ₩7,362 | ₩6,959 | ₩7,053 | -4.19% | 7.9만 |
|---|
| 2026.04.22 | ₩7,241 | ₩7,509 | ₩7,221 | ₩7,294 | +0.74% | 10.9만 |
|---|
| 2026.04.21 | ₩7,455 | ₩7,636 | ₩7,174 | ₩7,174 | -3.78% | 8.4만 |
|---|
| 2026.04.20 | ₩7,884 | ₩7,965 | ₩7,348 | ₩7,442 | -5.61% | 14.4만 |
|---|
| 2026.04.17 | ₩7,831 | ₩8,166 | ₩7,777 | ₩7,952 | +1.54% | 5.8만 |
|---|
| 2026.04.16 | ₩8,193 | ₩8,407 | ₩7,777 | ₩7,777 | -5.07% | 14.5만 |
|---|
| 2026.04.15 | ₩8,072 | ₩8,394 | ₩8,072 | ₩8,381 | +3.82% | 11.7만 |
|---|
| 2026.04.14 | ₩8,126 | ₩8,247 | ₩7,911 | ₩8,099 | -0.33% | 9.3만 |
|---|
| 2026.04.13 | ₩7,589 | ₩8,045 | ₩7,496 | ₩7,938 | +4.59% | 6.5만 |
|---|
| 2026.04.10 | ₩7,362 | ₩7,643 | ₩7,308 | ₩7,643 | +3.83% | 4.6만 |
|---|
| 2026.04.09 | ₩7,375 | ₩7,603 | ₩7,147 | ₩7,321 | -0.73% | 10.5만 |
|---|
| 2026.04.08 | ₩7,683 | ₩7,777 | ₩7,388 | ₩7,415 | -3.49% | 6.8만 |
|---|
| 2026.04.07 | ₩7,871 | ₩7,922 | ₩7,418 | ₩7,549 | -4.09% | 9.3만 |
|---|
| 2026.04.06 | ₩8,166 | ₩8,166 | ₩7,844 | ₩7,898 | -3.28% | 10만 |
|---|
| 2026.04.02 | ₩8,032 | ₩8,233 | ₩7,898 | ₩8,126 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩8,434 | ₩8,441 | ₩8,005 | ₩8,005 | -5.09% | 16.8만 |
|---|
| 2026.03.31 | ₩8,045 | ₩8,716 | ₩7,777 | ₩7,992 | -0.67% | 21.9만 |
|---|
| 2026.03.30 | ₩8,314 | ₩8,474 | ₩7,791 | ₩7,871 | -5.32% | 17.2만 |
|---|
| 2026.03.27 | ₩7,308 | ₩8,300 | ₩7,174 | ₩8,139 | +11.38% | 31.7만 |
|---|
| 2026.03.26 | ₩7,442 | ₩7,569 | ₩7,375 | ₩7,402 | -0.54% | 6.5만 |
|---|
| 2026.03.25 | ₩7,455 | ₩7,630 | ₩7,388 | ₩7,482 | +0.36% | 7.4만 |
|---|
| 2026.03.24 | ₩8,086 | ₩8,099 | ₩7,402 | ₩7,455 | -7.79% | 17.7만 |
|---|
| 2026.03.23 | ₩7,965 | ₩8,300 | ₩7,804 | ₩8,139 | +2.19% | 10.6만 |
|---|
| 2026.03.20 | ₩8,139 | ₩8,314 | ₩7,811 | ₩7,925 | -2.64% | 30만 |
|---|
| 2026.03.19 | ₩8,837 | ₩8,984 | ₩7,938 | ₩8,193 | -7.28% | 36.8만 |
|---|
| 2026.03.18 | ₩9,735 | ₩9,795 | ₩8,790 | ₩8,823 | -9.37% | 45.7만 |
|---|
| 2026.03.17 | ₩10,023 | ₩10,057 | ₩8,984 | ₩9,239 | -7.83% | 146.8만 |
|---|
| 2026.03.16 | ₩13,074 | ₩14,133 | ₩12,202 | ₩13,758 | +5.23% | 22.7만 |
|---|
| 2026.03.13 | ₩15,689 | ₩15,689 | ₩12,752 | ₩13,208 | -15.81% | 25.9만 |
|---|
| 2026.03.12 | ₩15,675 | ₩15,742 | ₩15,528 | ₩15,655 | -0.13% | 5.7만 |
|---|
| 2026.03.11 | ₩15,675 | ₩15,829 | ₩15,675 | ₩15,809 | +0.86% | 1.5만 |
|---|
| 2026.03.10 | ₩15,782 | ₩16,077 | ₩15,675 | ₩15,675 | -0.68% | 2만 |
|---|
| 2026.03.09 | ₩15,769 | ₩16,037 | ₩15,675 | ₩15,943 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩16,131 | ₩16,289 | ₩15,823 | ₩15,823 | -1.91% | 2.9만 |
|---|
| 2026.03.05 | ₩16,158 | ₩16,399 | ₩16,004 | ₩16,372 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩16,319 | ₩16,346 | ₩16,024 | ₩16,346 | +0.16% | 2.1만 |
|---|
| 2026.03.03 | ₩15,916 | ₩16,225 | ₩15,916 | ₩16,158 | +1.52% | 3.5만 |
|---|
| 2026.03.02 | ₩15,823 | ₩16,358 | ₩15,769 | ₩16,077 | +1.61% | 3.4만 |
|---|
| 2026.02.27 | ₩15,769 | ₩16,225 | ₩15,769 | ₩16,051 | +1.79% | 6.3만 |
|---|
| 2026.02.26 | ₩15,997 | ₩16,158 | ₩15,675 | ₩15,903 | -0.59% | 3.3만 |
|---|
| 2026.02.25 | ₩15,997 | ₩16,292 | ₩15,689 | ₩16,279 | +1.76% | 6.9만 |
|---|
| 2026.02.24 | ₩15,943 | ₩16,124 | ₩15,816 | ₩16,024 | +0.50% | 2.4만 |
|---|
| 2026.02.23 | ₩15,729 | ₩15,863 | ₩15,461 | ₩15,675 | -0.34% | 2.4만 |
|---|
| 2026.02.20 | ₩15,192 | ₩16,091 | ₩15,192 | ₩15,675 | +3.18% | 5.8만 |
|---|
| 2026.02.19 | ₩15,152 | ₩15,259 | ₩14,897 | ₩15,259 | +0.71% | 2.2만 |
|---|
| 2026.02.18 | ₩15,957 | ₩15,957 | ₩15,172 | ₩15,179 | -4.87% | 4만 |
|---|
| 2026.02.17 | ₩16,493 | ₩16,493 | ₩15,192 | ₩15,635 | -5.20% | 12.6만 |
|---|
| 2026.02.13 | ₩16,567 | ₩16,714 | ₩16,292 | ₩16,399 | -1.01% | 3.1만 |
|---|
| 2026.02.12 | ₩16,788 | ₩16,788 | ₩16,359 | ₩16,547 | -1.44% | 3만 |
|---|
| 2026.02.11 | ₩16,694 | ₩16,822 | ₩16,654 | ₩16,654 | -0.24% | 1.8만 |
|---|
| 2026.02.10 | ₩16,667 | ₩16,910 | ₩16,627 | ₩16,667 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩16,158 | ₩16,701 | ₩16,158 | ₩16,614 | +2.82% | 2.8만 |
|---|
| 2026.02.06 | ₩16,506 | ₩16,641 | ₩16,198 | ₩16,198 | -1.87% | 6.6만 |
|---|
| 2026.02.05 | ₩16,372 | ₩16,976 | ₩16,372 | ₩16,466 | +0.57% | 11.4만 |
|---|
| 2026.02.04 | ₩16,627 | ₩16,674 | ₩16,292 | ₩16,372 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩16,989 | ₩16,989 | ₩16,533 | ₩16,654 | -1.97% | 2.8만 |
|---|
| 2026.02.02 | ₩16,909 | ₩17,070 | ₩16,882 | ₩17,056 | +0.87% | 2.7만 |
|---|
| 2026.01.30 | ₩16,493 | ₩17,351 | ₩16,372 | ₩17,070 | +3.50% | 7.7만 |
|---|
| 2026.01.29 | ₩16,667 | ₩16,748 | ₩16,372 | ₩16,493 | -1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩16,694 | ₩16,909 | ₩16,493 | ₩16,734 | +0.24% | 1.8만 |
|---|
| 2026.01.27 | ₩16,949 | ₩17,231 | ₩16,520 | ₩16,734 | -1.27% | 5.5만 |
|---|
| 2026.01.26 | ₩16,627 | ₩17,043 | ₩16,627 | ₩16,949 | +1.94% | 3.2만 |
|---|
| 2026.01.23 | ₩16,533 | ₩16,882 | ₩16,249 | ₩16,775 | +1.46% | 4.9만 |
|---|
| 2026.01.22 | ₩16,547 | ₩16,654 | ₩16,453 | ₩16,587 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩16,091 | ₩16,533 | ₩16,010 | ₩16,506 | +2.58% | 2.9만 |
|---|
| 2026.01.20 | ₩15,903 | ₩16,131 | ₩15,903 | ₩16,091 | +1.18% | 1.8만 |
|---|
| 2026.01.16 | ₩15,916 | ₩16,211 | ₩15,916 | ₩15,957 | +0.25% | 2.7만 |
|---|
| 2026.01.15 | ₩15,943 | ₩16,077 | ₩15,836 | ₩16,077 | +0.84% | 2.3만 |
|---|
| 2026.01.14 | ₩15,648 | ₩15,970 | ₩15,648 | ₩15,916 | +1.71% | 1.4만 |
|---|
| 2026.01.13 | ₩15,739 | ₩16,037 | ₩15,534 | ₩15,729 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩15,554 | ₩15,682 | ₩15,394 | ₩15,474 | -0.52% | 2.5만 |
|---|
| 2026.01.09 | ₩15,501 | ₩15,916 | ₩15,420 | ₩15,514 | +0.09% | 3만 |
|---|
| 2026.01.08 | ₩15,420 | ₩16,131 | ₩15,420 | ₩15,648 | +1.48% | 6.8만 |
|---|
| 2026.01.07 | ₩15,353 | ₩15,635 | ₩15,206 | ₩15,461 | +0.70% | 2.1만 |
|---|
| 2026.01.06 | ₩15,058 | ₩15,447 | ₩15,058 | ₩15,353 | +1.96% | 4.1만 |
|---|
| 2026.01.05 | ₩15,514 | ₩15,719 | ₩14,998 | ₩15,058 | -2.94% | 6.4만 |
|---|
| 2026.01.02 | ₩15,689 | ₩15,836 | ₩15,469 | ₩15,568 | -0.77% | 3만 |
|---|
| 2025.12.31 | ₩15,554 | ₩15,811 | ₩15,554 | ₩15,595 | +0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩16,047 | ₩16,048 | ₩15,595 | ₩15,595 | -2.82% | 3.8만 |
|---|
| 2025.12.29 | ₩16,292 | ₩16,346 | ₩15,756 | ₩15,890 | -2.47% | 2.5만 |
|---|
| 2025.12.26 | ₩16,297 | ₩16,297 | ₩16,024 | ₩16,024 | -1.68% | 1.8만 |
|---|
| 2025.12.24 | ₩16,151 | ₩16,265 | ₩16,104 | ₩16,104 | -0.29% | 2.1만 |
|---|
| 2025.12.23 | ₩16,091 | ₩16,359 | ₩16,077 | ₩16,118 | +0.17% | 3.4만 |
|---|
| 2025.12.22 | ₩16,077 | ₩16,359 | ₩16,010 | ₩16,158 | +0.50% | 4.1만 |
|---|
| 2025.12.19 | ₩16,104 | ₩16,292 | ₩15,876 | ₩16,104 | 0.00% | 8.8만 |
|---|
| 2025.12.18 | ₩16,077 | ₩16,332 | ₩15,782 | ₩16,104 | +0.17% | 7.6만 |
|---|
| 2025.12.17 | ₩16,198 | ₩16,332 | ₩15,835 | ₩15,997 | -1.24% | 5.6만 |
|---|
| 2025.12.16 | ₩15,709 | ₩16,225 | ₩15,521 | ₩16,171 | +2.94% | 2.8만 |
|---|
| 2025.12.15 | ₩15,420 | ₩15,729 | ₩15,367 | ₩15,447 | +0.17% | 6.7만 |
|---|
| 2025.12.12 | ₩15,541 | ₩15,675 | ₩15,273 | ₩15,434 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩15,407 | ₩15,541 | ₩15,273 | ₩15,420 | +0.09% | 4.7만 |
|---|
| 2025.12.10 | ₩15,045 | ₩15,588 | ₩15,045 | ₩15,487 | +2.94% | 4.5만 |
|---|
| 2025.12.09 | ₩15,005 | ₩15,408 | ₩14,897 | ₩15,139 | +0.89% | 3만 |
|---|
| 2025.12.08 | ₩15,005 | ₩15,139 | ₩14,750 | ₩15,005 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩15,340 | ₩15,514 | ₩14,884 | ₩15,018 | -2.10% | 7.5만 |
|---|
| 2025.12.04 | ₩14,133 | ₩15,487 | ₩13,972 | ₩15,273 | +8.06% | 10.8만 |
|---|
| 2025.12.03 | ₩13,744 | ₩14,180 | ₩13,606 | ₩14,066 | +2.34% | 7.2만 |
|---|
| 2025.12.02 | ₩13,784 | ₩13,878 | ₩13,590 | ₩13,771 | -0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩13,932 | ₩13,986 | ₩13,744 | ₩13,744 | -1.35% | 2.4만 |
|---|
| 2025.11.28 | ₩13,986 | ₩14,053 | ₩13,530 | ₩13,650 | -2.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,382 | ₩13,986 | ₩13,369 | ₩13,878 | +3.71% | 4.6만 |
|---|
| 2025.11.25 | ₩12,832 | ₩13,731 | ₩12,832 | ₩13,436 | +4.70% | 6만 |
|---|
| 2025.11.24 | ₩13,101 | ₩13,154 | ₩12,819 | ₩12,819 | -2.15% | 4.5만 |
|---|
| 2025.11.21 | ₩12,993 | ₩13,342 | ₩12,993 | ₩13,181 | +1.44% | 3.2만 |
|---|
| 2025.11.20 | ₩13,650 | ₩13,784 | ₩12,967 | ₩13,007 | -4.72% | 5.8만 |
|---|
| 2025.11.19 | ₩13,342 | ₩13,630 | ₩13,291 | ₩13,463 | +0.90% | 3.7만 |
|---|
| 2025.11.18 | ₩13,262 | ₩13,489 | ₩13,074 | ₩13,369 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩13,570 | ₩13,811 | ₩12,685 | ₩13,221 | -2.57% | 11.2만 |
|---|
| 2025.11.14 | ₩13,825 | ₩14,053 | ₩13,543 | ₩13,556 | -1.94% | 4.6만 |
|---|
| 2025.11.13 | ₩13,959 | ₩13,979 | ₩13,704 | ₩13,744 | -1.54% | 5.3만 |
|---|
| 2025.11.12 | ₩14,106 | ₩14,146 | ₩13,865 | ₩13,959 | -1.05% | 9만 |
|---|
| 2025.11.11 | ₩13,758 | ₩14,373 | ₩13,624 | ₩14,012 | +1.85% | 7.9만 |
|---|
| 2025.11.10 | ₩14,281 | ₩14,602 | ₩13,194 | ₩13,637 | -4.51% | 20.8만 |
|---|
| 2025.11.07 | ₩15,340 | ₩15,475 | ₩14,120 | ₩14,214 | -7.34% | 16.5만 |
|---|
| 2025.11.06 | ₩16,620 | ₩16,620 | ₩15,246 | ₩15,340 | -7.70% | 27.9만 |
|---|
| 2025.11.05 | ₩16,238 | ₩16,895 | ₩16,238 | ₩16,788 | +3.39% | 2.2만 |
|---|
| 2025.11.04 | ₩16,728 | ₩16,728 | ₩16,252 | ₩16,305 | -2.53% | 3.1만 |
|---|
| 2025.11.03 | ₩16,547 | ₩17,056 | ₩16,292 | ₩16,761 | +1.30% | 3.8만 |
|---|
| 2025.10.31 | ₩16,091 | ₩16,654 | ₩16,091 | ₩16,493 | +2.50% | 5만 |
|---|
| 2025.10.30 | ₩15,890 | ₩16,158 | ₩15,890 | ₩16,158 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩15,903 | ₩16,265 | ₩15,891 | ₩15,957 | +0.34% | 3.6만 |
|---|
| 2025.10.28 | ₩16,034 | ₩16,034 | ₩15,722 | ₩15,916 | -0.74% | 4.7만 |
|---|
| 2025.10.27 | ₩16,051 | ₩16,091 | ₩15,883 | ₩15,903 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩16,332 | ₩16,439 | ₩16,010 | ₩16,051 | -1.72% | 4.7만 |
|---|
| 2025.10.23 | ₩16,372 | ₩16,443 | ₩16,010 | ₩16,064 | -1.88% | 3.4만 |
|---|
| 2025.10.22 | ₩16,292 | ₩16,506 | ₩16,285 | ₩16,386 | +0.58% | 6.6만 |
|---|
| 2025.10.21 | ₩16,386 | ₩16,520 | ₩16,279 | ₩16,439 | +0.33% | 6.2만 |
|---|
| 2025.10.20 | ₩15,930 | ₩16,493 | ₩15,930 | ₩16,466 | +3.37% | 5.8만 |
|---|
| 2025.10.17 | ₩15,782 | ₩16,077 | ₩15,782 | ₩15,890 | +0.68% | 3.6만 |
|---|
| 2025.10.16 | ₩15,568 | ₩15,912 | ₩15,568 | ₩15,849 | +1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩16,104 | ₩16,118 | ₩15,568 | ₩15,568 | -3.33% | 4.9만 |
|---|
| 2025.10.14 | ₩15,970 | ₩16,143 | ₩15,970 | ₩16,064 | +0.59% | 5.4만 |
|---|
| 2025.10.13 | ₩15,943 | ₩16,091 | ₩15,863 | ₩16,051 | +0.67% | 3.2만 |
|---|
| 2025.10.10 | ₩16,144 | ₩16,257 | ₩15,769 | ₩15,943 | -1.25% | 7.1만 |
|---|