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 | ₩8,583 | ₩8,734 | ₩8,503 | ₩8,503 | -0.93% | 1.5만 |
| 2026.10.08 | ₩8,676 | ₩8,690 | ₩8,503 | ₩8,610 | -0.77% | 2.5만 |
| 2026.10.07 | ₩8,877 | ₩8,897 | ₩8,676 | ₩8,690 | -2.11% | 3.2만 |
| 2026.10.06 | ₩8,890 | ₩9,077 | ₩8,783 | ₩8,943 | +0.60% | 3.4만 |
| 2026.10.05 | ₩8,983 | ₩9,145 | ₩8,903 | ₩8,903 | -0.89% | 5.2만 |
| 2026.10.02 | ₩8,770 | ₩9,169 | ₩8,743 | ₩9,010 | +2.74% | 7만 |
| 2026.10.01 | ₩8,783 | ₩9,077 | ₩8,676 | ₩8,770 | -0.15% | 4.1만 |
| 2026.09.30 | ₩9,277 | ₩9,277 | ₩8,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,797 |
| -5.18% |
| 3.6만 |
| 2026.09.29 | ₩9,144 | ₩9,277 | ₩9,050 | ₩9,210 | +0.73% | 2.6만 |
|---|
| 2026.09.28 | ₩9,237 | ₩9,304 | ₩9,063 | ₩9,184 | -0.58% | 3.5만 |
|---|
| 2026.09.25 | ₩9,424 | ₩9,544 | ₩9,237 | ₩9,237 | -1.98% | 2.3만 |
|---|
| 2026.09.24 | ₩9,544 | ₩9,571 | ₩9,317 | ₩9,444 | -1.05% | 1.8만 |
|---|
| 2026.09.23 | ₩9,691 | ₩9,691 | ₩9,310 | ₩9,544 | -1.52% | 2.8만 |
|---|
| 2026.09.22 | ₩9,664 | ₩9,744 | ₩9,544 | ₩9,678 | +0.14% | 2.9만 |
|---|
| 2026.09.21 | ₩9,424 | ₩9,678 | ₩9,330 | ₩9,624 | +2.12% | 7.1만 |
|---|
| 2026.09.18 | ₩9,344 | ₩9,651 | ₩9,210 | ₩9,437 | +1.00% | 12.4만 |
|---|
| 2026.09.17 | ₩9,597 | ₩9,597 | ₩9,210 | ₩9,464 | -1.39% | 5.9만 |
|---|
| 2026.09.16 | ₩10,011 | ₩10,372 | ₩9,451 | ₩9,451 | -5.60% | 10.1만 |
|---|
| 2026.09.15 | ₩10,452 | ₩10,572 | ₩10,078 | ₩10,198 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩10,251 | ₩10,639 | ₩10,251 | ₩10,425 | +1.69% | 6.5만 |
|---|
| 2026.09.11 | ₩10,839 | ₩10,919 | ₩10,145 | ₩10,145 | -6.40% | 8.2만 |
|---|
| 2026.09.10 | ₩11,259 | ₩11,259 | ₩10,745 | ₩10,745 | -4.56% | 7.1만 |
|---|
| 2026.09.09 | ₩11,413 | ₩11,480 | ₩11,012 | ₩11,092 | -2.81% | 6.9만 |
|---|
| 2026.09.08 | ₩11,453 | ₩11,653 | ₩11,346 | ₩11,480 | +0.23% | 10.9만 |
|---|
| 2026.09.04 | ₩11,026 | ₩11,646 | ₩11,026 | ₩11,453 | +3.87% | 11.3만 |
|---|
| 2026.09.03 | ₩11,346 | ₩11,399 | ₩10,959 | ₩11,012 | -2.94% | 11.8만 |
|---|
| 2026.09.02 | ₩11,373 | ₩11,586 | ₩11,239 | ₩11,346 | -0.23% | 3.8만 |
|---|
| 2026.09.01 | ₩11,266 | ₩11,426 | ₩11,213 | ₩11,293 | +0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩11,106 | ₩11,393 | ₩11,026 | ₩11,199 | +0.84% | 8.3만 |
|---|
| 2026.08.28 | ₩11,373 | ₩11,373 | ₩10,986 | ₩11,079 | -2.58% | 14.2만 |
|---|
| 2026.08.27 | ₩11,486 | ₩11,593 | ₩11,213 | ₩11,293 | -1.69% | 9.7만 |
|---|
| 2026.08.26 | ₩11,933 | ₩11,933 | ₩11,399 | ₩11,546 | -3.24% | 7.2만 |
|---|
| 2026.08.25 | ₩12,240 | ₩12,347 | ₩11,813 | ₩11,933 | -2.51% | 9.3만 |
|---|
| 2026.08.24 | ₩11,613 | ₩12,347 | ₩11,399 | ₩12,320 | +6.09% | 17.2만 |
|---|
| 2026.08.21 | ₩11,359 | ₩11,613 | ₩11,239 | ₩11,586 | +2.00% | 16.7만 |
|---|
| 2026.08.20 | ₩11,626 | ₩11,640 | ₩11,012 | ₩11,266 | -3.10% | 13.7만 |
|---|
| 2026.08.19 | ₩10,932 | ₩11,666 | ₩10,692 | ₩11,640 | +6.47% | 16.1만 |
|---|
| 2026.08.18 | ₩10,799 | ₩11,226 | ₩10,788 | ₩10,932 | +1.24% | 22만 |
|---|
| 2026.08.17 | ₩10,946 | ₩11,079 | ₩10,665 | ₩10,799 | -1.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,637 | ₩11,666 | ₩10,799 | ₩10,946 | -5.94% | 26.4만 |
|---|
| 2026.08.13 | ₩10,011 | ₩11,546 | ₩9,919 | ₩11,039 | +10.27% | 232.4만 |
|---|
| 2026.08.12 | ₩8,129 | ₩8,610 | ₩8,076 | ₩8,396 | +3.28% | 5.9만 |
|---|
| 2026.08.11 | ₩7,942 | ₩8,156 | ₩7,875 | ₩8,049 | +1.34% | 4.5만 |
|---|
| 2026.08.10 | ₩7,956 | ₩8,249 | ₩7,849 | ₩8,036 | +1.01% | 7.8만 |
|---|
| 2026.08.07 | ₩7,729 | ₩8,116 | ₩7,522 | ₩8,062 | +4.32% | 4.6만 |
|---|
| 2026.08.06 | ₩7,715 | ₩7,782 | ₩7,368 | ₩7,655 | -0.78% | 2.2만 |
|---|
| 2026.08.05 | ₩7,408 | ₩7,782 | ₩7,408 | ₩7,782 | +5.05% | 1.5만 |
|---|
| 2026.08.04 | ₩7,181 | ₩7,555 | ₩7,181 | ₩7,448 | +3.72% | 4.8만 |
|---|
| 2026.08.03 | ₩6,781 | ₩7,315 | ₩6,781 | ₩7,181 | +5.91% | 4.7만 |
|---|
| 2026.07.31 | ₩6,928 | ₩6,968 | ₩6,607 | ₩6,687 | -3.47% | 11.1만 |
|---|
| 2026.07.30 | ₩6,941 | ₩7,061 | ₩6,874 | ₩6,901 | -0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩7,061 | ₩7,141 | ₩6,941 | ₩7,008 | -0.76% | 4.4만 |
|---|
| 2026.07.28 | ₩7,088 | ₩7,235 | ₩7,088 | ₩7,141 | +0.75% | 2.9만 |
|---|
| 2026.07.27 | ₩7,435 | ₩7,435 | ₩7,168 | ₩7,168 | -3.59% | 4.9만 |
|---|
| 2026.07.24 | ₩7,609 | ₩7,875 | ₩7,396 | ₩7,475 | -1.75% | 7.4만 |
|---|
| 2026.07.23 | ₩7,595 | ₩7,782 | ₩7,275 | ₩7,689 | +1.23% | 4.6만 |
|---|
| 2026.07.22 | ₩7,715 | ₩7,742 | ₩7,635 | ₩7,675 | -0.52% | 1.8만 |
|---|
| 2026.07.21 | ₩7,662 | ₩7,715 | ₩7,649 | ₩7,689 | +0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩7,662 | ₩7,769 | ₩7,622 | ₩7,675 | +0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩7,528 | ₩7,769 | ₩7,528 | ₩7,742 | +2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩7,595 | ₩7,662 | ₩7,568 | ₩7,568 | -0.35% | 1.9만 |
|---|
| 2026.07.15 | ₩7,702 | ₩7,750 | ₩7,542 | ₩7,568 | -1.73% | 1.4만 |
|---|
| 2026.07.14 | ₩7,862 | ₩7,889 | ₩7,582 | ₩7,689 | -2.21% | 3.3만 |
|---|
| 2026.07.13 | ₩7,969 | ₩8,233 | ₩7,749 | ₩7,769 | -2.51% | 2만 |
|---|
| 2026.07.10 | ₩8,009 | ₩8,129 | ₩7,942 | ₩8,022 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩8,189 | ₩8,276 | ₩7,862 | ₩7,916 | -3.34% | 2.6만 |
|---|
| 2026.07.08 | ₩8,129 | ₩8,263 | ₩7,875 | ₩8,009 | -1.48% | 3.4만 |
|---|
| 2026.07.07 | ₩8,329 | ₩8,423 | ₩8,129 | ₩8,183 | -1.76% | 3.7만 |
|---|
| 2026.07.06 | ₩8,583 | ₩8,596 | ₩8,049 | ₩8,263 | -3.73% | 4.8만 |
|---|
| 2026.07.02 | ₩7,769 | ₩8,570 | ₩7,702 | ₩8,543 | +9.97% | 13.1만 |
|---|
| 2026.07.01 | ₩7,635 | ₩7,795 | ₩7,555 | ₩7,795 | +2.10% | 8.7만 |
|---|
| 2026.06.30 | ₩7,622 | ₩7,715 | ₩7,502 | ₩7,622 | 0.00% | 7.1만 |
|---|
| 2026.06.29 | ₩7,675 | ₩7,809 | ₩7,528 | ₩7,635 | -0.52% | 13.2만 |
|---|
| 2026.06.26 | ₩8,142 | ₩8,142 | ₩7,515 | ₩7,515 | -7.70% | 116.1만 |
|---|
| 2026.06.25 | ₩8,129 | ₩8,209 | ₩7,742 | ₩8,196 | +0.82% | 8.5만 |
|---|
| 2026.06.24 | ₩7,689 | ₩8,263 | ₩7,542 | ₩8,089 | +5.21% | 13.2만 |
|---|
| 2026.06.23 | ₩7,462 | ₩7,715 | ₩7,448 | ₩7,635 | +2.33% | 2.7만 |
|---|
| 2026.06.22 | ₩7,635 | ₩7,916 | ₩7,475 | ₩7,555 | -1.05% | 6.7만 |
|---|
| 2026.06.18 | ₩8,409 | ₩8,570 | ₩7,568 | ₩7,662 | -8.89% | 10.5만 |
|---|
| 2026.06.17 | ₩8,223 | ₩8,636 | ₩8,161 | ₩8,356 | +1.62% | 5.4만 |
|---|
| 2026.06.16 | ₩7,622 | ₩8,329 | ₩7,542 | ₩8,249 | +8.23% | 5.1만 |
|---|
| 2026.06.15 | ₩7,702 | ₩7,862 | ₩7,462 | ₩7,635 | -0.87% | 5.9만 |
|---|
| 2026.06.12 | ₩7,689 | ₩7,862 | ₩7,689 | ₩7,769 | +1.04% | 2.8만 |
|---|
| 2026.06.11 | ₩7,568 | ₩7,849 | ₩7,515 | ₩7,769 | +2.65% | 5.5만 |
|---|
| 2026.06.10 | ₩7,528 | ₩7,662 | ₩7,502 | ₩7,582 | +0.71% | 4만 |
|---|
| 2026.06.09 | ₩7,448 | ₩7,595 | ₩7,342 | ₩7,595 | +1.97% | 2.2만 |
|---|
| 2026.06.08 | ₩7,408 | ₩7,568 | ₩7,368 | ₩7,475 | +0.90% | 2.9만 |
|---|
| 2026.06.05 | ₩7,422 | ₩7,649 | ₩7,342 | ₩7,475 | +0.72% | 4.7만 |
|---|
| 2026.06.04 | ₩7,662 | ₩7,675 | ₩7,368 | ₩7,502 | -2.09% | 4.1만 |
|---|
| 2026.06.03 | ₩7,555 | ₩7,875 | ₩7,528 | ₩7,662 | +1.41% | 5.3만 |
|---|
| 2026.06.02 | ₩7,568 | ₩7,695 | ₩7,488 | ₩7,662 | +1.23% | 4.6만 |
|---|
| 2026.06.01 | ₩7,729 | ₩7,942 | ₩7,502 | ₩7,568 | -2.07% | 4.5만 |
|---|
| 2026.05.29 | ₩8,009 | ₩8,009 | ₩7,675 | ₩7,742 | -3.33% | 3.9만 |
|---|
| 2026.05.28 | ₩7,822 | ₩8,009 | ₩7,749 | ₩8,009 | +2.39% | 3.9만 |
|---|
| 2026.05.27 | ₩8,089 | ₩8,156 | ₩7,822 | ₩7,822 | -3.30% | 2.8만 |
|---|
| 2026.05.26 | ₩8,142 | ₩8,142 | ₩7,902 | ₩8,076 | -0.82% | 2.8만 |
|---|
| 2026.05.22 | ₩7,942 | ₩8,129 | ₩7,942 | ₩8,129 | +2.35% | 4.5만 |
|---|
| 2026.05.21 | ₩7,782 | ₩8,169 | ₩7,782 | ₩7,942 | +2.06% | 5.9만 |
|---|
| 2026.05.20 | ₩7,729 | ₩7,902 | ₩7,715 | ₩7,849 | +1.55% | 5.2만 |
|---|
| 2026.05.19 | ₩7,502 | ₩7,862 | ₩7,502 | ₩7,742 | +3.20% | 7.7만 |
|---|
| 2026.05.18 | ₩7,382 | ₩7,669 | ₩7,368 | ₩7,515 | +1.81% | 5.4만 |
|---|
| 2026.05.15 | ₩7,662 | ₩7,849 | ₩7,368 | ₩7,395 | -3.48% | 4.2만 |
|---|
| 2026.05.14 | ₩7,702 | ₩8,183 | ₩7,466 | ₩7,782 | +1.04% | 6만 |
|---|
| 2026.05.13 | ₩7,755 | ₩7,942 | ₩7,526 | ₩7,702 | -0.69% | 6.7만 |
|---|
| 2026.05.12 | ₩7,635 | ₩7,942 | ₩7,609 | ₩7,849 | +2.80% | 6.3만 |
|---|
| 2026.05.11 | ₩7,355 | ₩8,089 | ₩7,355 | ₩7,715 | +4.90% | 8.7만 |
|---|
| 2026.05.08 | ₩6,981 | ₩7,956 | ₩6,968 | ₩7,528 | +7.84% | 15.4만 |
|---|
| 2026.05.07 | ₩7,181 | ₩7,261 | ₩6,914 | ₩6,981 | -2.79% | 5.6만 |
|---|
| 2026.05.06 | ₩7,315 | ₩7,408 | ₩7,021 | ₩7,188 | -1.73% | 5.2만 |
|---|
| 2026.05.05 | ₩7,395 | ₩7,582 | ₩7,235 | ₩7,315 | -1.08% | 2.8만 |
|---|
| 2026.05.04 | ₩7,382 | ₩7,715 | ₩7,008 | ₩7,422 | +0.54% | 4.9만 |
|---|
| 2026.05.01 | ₩7,035 | ₩7,742 | ₩6,914 | ₩7,488 | +6.45% | 7.9만 |
|---|
| 2026.04.30 | ₩7,115 | ₩7,308 | ₩6,968 | ₩6,981 | -1.88% | 5.6만 |
|---|
| 2026.04.29 | ₩7,061 | ₩7,235 | ₩6,941 | ₩7,195 | +1.89% | 7.9만 |
|---|
| 2026.04.28 | ₩6,954 | ₩7,288 | ₩6,954 | ₩7,141 | +2.69% | 5.1만 |
|---|
| 2026.04.27 | ₩6,754 | ₩6,968 | ₩6,754 | ₩6,954 | +2.96% | 4.7만 |
|---|
| 2026.04.24 | ₩6,928 | ₩7,061 | ₩6,781 | ₩6,794 | -1.93% | 4.4만 |
|---|
| 2026.04.23 | ₩7,328 | ₩7,328 | ₩6,928 | ₩7,021 | -4.19% | 7.9만 |
|---|
| 2026.04.22 | ₩7,208 | ₩7,475 | ₩7,188 | ₩7,261 | +0.74% | 10.9만 |
|---|
| 2026.04.21 | ₩7,422 | ₩7,602 | ₩7,141 | ₩7,141 | -3.78% | 8.4만 |
|---|
| 2026.04.20 | ₩7,849 | ₩7,929 | ₩7,315 | ₩7,408 | -5.61% | 14.4만 |
|---|
| 2026.04.17 | ₩7,795 | ₩8,129 | ₩7,742 | ₩7,916 | +1.54% | 5.8만 |
|---|
| 2026.04.16 | ₩8,156 | ₩8,369 | ₩7,742 | ₩7,742 | -5.07% | 14.5만 |
|---|
| 2026.04.15 | ₩8,036 | ₩8,356 | ₩8,036 | ₩8,343 | +3.82% | 11.7만 |
|---|
| 2026.04.14 | ₩8,089 | ₩8,209 | ₩7,875 | ₩8,062 | -0.33% | 9.3만 |
|---|
| 2026.04.13 | ₩7,555 | ₩8,009 | ₩7,462 | ₩7,902 | +4.59% | 6.5만 |
|---|
| 2026.04.10 | ₩7,328 | ₩7,609 | ₩7,275 | ₩7,609 | +3.83% | 4.6만 |
|---|
| 2026.04.09 | ₩7,342 | ₩7,568 | ₩7,115 | ₩7,288 | -0.73% | 10.5만 |
|---|
| 2026.04.08 | ₩7,649 | ₩7,742 | ₩7,355 | ₩7,382 | -3.49% | 6.8만 |
|---|
| 2026.04.07 | ₩7,835 | ₩7,886 | ₩7,384 | ₩7,515 | -4.09% | 9.3만 |
|---|
| 2026.04.06 | ₩8,129 | ₩8,129 | ₩7,809 | ₩7,862 | -3.28% | 10만 |
|---|
| 2026.04.02 | ₩7,996 | ₩8,196 | ₩7,862 | ₩8,089 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩8,396 | ₩8,403 | ₩7,969 | ₩7,969 | -5.09% | 16.8만 |
|---|
| 2026.03.31 | ₩8,009 | ₩8,676 | ₩7,742 | ₩7,956 | -0.67% | 21.9만 |
|---|
| 2026.03.30 | ₩8,276 | ₩8,436 | ₩7,755 | ₩7,835 | -5.32% | 17.2만 |
|---|
| 2026.03.27 | ₩7,275 | ₩8,263 | ₩7,141 | ₩8,102 | +11.38% | 31.7만 |
|---|
| 2026.03.26 | ₩7,408 | ₩7,535 | ₩7,342 | ₩7,368 | -0.54% | 6.5만 |
|---|
| 2026.03.25 | ₩7,422 | ₩7,595 | ₩7,355 | ₩7,448 | +0.36% | 7.4만 |
|---|
| 2026.03.24 | ₩8,049 | ₩8,062 | ₩7,368 | ₩7,422 | -7.79% | 17.7만 |
|---|
| 2026.03.23 | ₩7,929 | ₩8,263 | ₩7,769 | ₩8,102 | +2.19% | 10.6만 |
|---|
| 2026.03.20 | ₩8,102 | ₩8,276 | ₩7,775 | ₩7,889 | -2.64% | 30만 |
|---|
| 2026.03.19 | ₩8,797 | ₩8,943 | ₩7,902 | ₩8,156 | -7.28% | 36.8만 |
|---|
| 2026.03.18 | ₩9,691 | ₩9,751 | ₩8,750 | ₩8,783 | -9.37% | 45.7만 |
|---|
| 2026.03.17 | ₩9,978 | ₩10,011 | ₩8,943 | ₩9,197 | -7.83% | 146.8만 |
|---|
| 2026.03.16 | ₩13,015 | ₩14,069 | ₩12,147 | ₩13,695 | +5.23% | 22.7만 |
|---|
| 2026.03.13 | ₩15,618 | ₩15,618 | ₩12,694 | ₩13,148 | -15.81% | 25.9만 |
|---|
| 2026.03.12 | ₩15,604 | ₩15,671 | ₩15,457 | ₩15,584 | -0.13% | 5.7만 |
|---|
| 2026.03.11 | ₩15,604 | ₩15,758 | ₩15,604 | ₩15,738 | +0.86% | 1.5만 |
|---|
| 2026.03.10 | ₩15,711 | ₩16,005 | ₩15,604 | ₩15,604 | -0.68% | 2만 |
|---|
| 2026.03.09 | ₩15,698 | ₩15,965 | ₩15,604 | ₩15,871 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩16,058 | ₩16,216 | ₩15,751 | ₩15,751 | -1.91% | 2.9만 |
|---|
| 2026.03.05 | ₩16,085 | ₩16,325 | ₩15,931 | ₩16,298 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩16,245 | ₩16,272 | ₩15,951 | ₩16,272 | +0.16% | 2.1만 |
|---|
| 2026.03.03 | ₩15,844 | ₩16,151 | ₩15,844 | ₩16,085 | +1.52% | 3.5만 |
|---|
| 2026.03.02 | ₩15,751 | ₩16,284 | ₩15,698 | ₩16,005 | +1.61% | 3.4만 |
|---|
| 2026.02.27 | ₩15,698 | ₩16,151 | ₩15,698 | ₩15,978 | +1.79% | 6.3만 |
|---|
| 2026.02.26 | ₩15,925 | ₩16,085 | ₩15,604 | ₩15,831 | -0.59% | 3.3만 |
|---|
| 2026.02.25 | ₩15,925 | ₩16,218 | ₩15,618 | ₩16,205 | +1.76% | 6.9만 |
|---|
| 2026.02.24 | ₩15,871 | ₩16,051 | ₩15,744 | ₩15,951 | +0.50% | 2.4만 |
|---|
| 2026.02.23 | ₩15,658 | ₩15,791 | ₩15,391 | ₩15,604 | -0.34% | 2.4만 |
|---|
| 2026.02.20 | ₩15,124 | ₩16,018 | ₩15,124 | ₩15,604 | +3.18% | 5.8만 |
|---|
| 2026.02.19 | ₩15,084 | ₩15,190 | ₩14,830 | ₩15,190 | +0.71% | 2.2만 |
|---|
| 2026.02.18 | ₩15,884 | ₩15,884 | ₩15,104 | ₩15,110 | -4.87% | 4만 |
|---|
| 2026.02.17 | ₩16,418 | ₩16,418 | ₩15,124 | ₩15,564 | -5.20% | 12.6만 |
|---|
| 2026.02.13 | ₩16,492 | ₩16,639 | ₩16,218 | ₩16,325 | -1.01% | 3.1만 |
|---|
| 2026.02.12 | ₩16,712 | ₩16,712 | ₩16,285 | ₩16,472 | -1.44% | 3만 |
|---|
| 2026.02.11 | ₩16,619 | ₩16,745 | ₩16,579 | ₩16,579 | -0.24% | 1.8만 |
|---|
| 2026.02.10 | ₩16,592 | ₩16,834 | ₩16,552 | ₩16,592 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩16,085 | ₩16,625 | ₩16,085 | ₩16,539 | +2.82% | 2.8만 |
|---|
| 2026.02.06 | ₩16,432 | ₩16,565 | ₩16,125 | ₩16,125 | -1.87% | 6.6만 |
|---|
| 2026.02.05 | ₩16,298 | ₩16,899 | ₩16,298 | ₩16,392 | +0.57% | 11.4만 |
|---|
| 2026.02.04 | ₩16,552 | ₩16,599 | ₩16,218 | ₩16,298 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩16,912 | ₩16,912 | ₩16,458 | ₩16,579 | -1.97% | 2.8만 |
|---|
| 2026.02.02 | ₩16,832 | ₩16,992 | ₩16,806 | ₩16,979 | +0.87% | 2.7만 |
|---|
| 2026.01.30 | ₩16,418 | ₩17,273 | ₩16,298 | ₩16,992 | +3.50% | 7.7만 |
|---|
| 2026.01.29 | ₩16,592 | ₩16,672 | ₩16,298 | ₩16,418 | -1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩16,619 | ₩16,832 | ₩16,418 | ₩16,659 | +0.24% | 1.8만 |
|---|
| 2026.01.27 | ₩16,872 | ₩17,153 | ₩16,445 | ₩16,659 | -1.27% | 5.5만 |
|---|
| 2026.01.26 | ₩16,552 | ₩16,966 | ₩16,552 | ₩16,872 | +1.94% | 3.2만 |
|---|
| 2026.01.23 | ₩16,458 | ₩16,806 | ₩16,175 | ₩16,699 | +1.46% | 4.9만 |
|---|
| 2026.01.22 | ₩16,472 | ₩16,579 | ₩16,378 | ₩16,512 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩16,018 | ₩16,458 | ₩15,938 | ₩16,432 | +2.58% | 2.9만 |
|---|
| 2026.01.20 | ₩15,831 | ₩16,058 | ₩15,831 | ₩16,018 | +1.18% | 1.8만 |
|---|
| 2026.01.16 | ₩15,844 | ₩16,138 | ₩15,844 | ₩15,884 | +0.25% | 2.7만 |
|---|
| 2026.01.15 | ₩15,871 | ₩16,005 | ₩15,764 | ₩16,005 | +0.84% | 2.3만 |
|---|
| 2026.01.14 | ₩15,577 | ₩15,898 | ₩15,577 | ₩15,844 | +1.71% | 1.4만 |
|---|
| 2026.01.13 | ₩15,668 | ₩15,965 | ₩15,464 | ₩15,658 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩15,484 | ₩15,611 | ₩15,324 | ₩15,404 | -0.52% | 2.5만 |
|---|
| 2026.01.09 | ₩15,431 | ₩15,844 | ₩15,351 | ₩15,444 | +0.09% | 3만 |
|---|
| 2026.01.08 | ₩15,351 | ₩16,058 | ₩15,351 | ₩15,577 | +1.48% | 6.8만 |
|---|
| 2026.01.07 | ₩15,284 | ₩15,564 | ₩15,137 | ₩15,391 | +0.70% | 2.1만 |
|---|
| 2026.01.06 | ₩14,990 | ₩15,377 | ₩14,990 | ₩15,284 | +1.96% | 4.1만 |
|---|
| 2026.01.05 | ₩15,444 | ₩15,648 | ₩14,930 | ₩14,990 | -2.94% | 6.4만 |
|---|
| 2026.01.02 | ₩15,618 | ₩15,764 | ₩15,399 | ₩15,497 | -0.77% | 3만 |
|---|
| 2025.12.31 | ₩15,484 | ₩15,739 | ₩15,484 | ₩15,524 | +0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩15,974 | ₩15,975 | ₩15,524 | ₩15,524 | -2.82% | 3.8만 |
|---|
| 2025.12.29 | ₩16,218 | ₩16,272 | ₩15,684 | ₩15,818 | -2.47% | 2.5만 |
|---|
| 2025.12.26 | ₩16,224 | ₩16,224 | ₩15,951 | ₩15,951 | -1.68% | 1.8만 |
|---|
| 2025.12.24 | ₩16,078 | ₩16,191 | ₩16,031 | ₩16,031 | -0.29% | 2.1만 |
|---|
| 2025.12.23 | ₩16,018 | ₩16,285 | ₩16,005 | ₩16,045 | +0.17% | 3.4만 |
|---|
| 2025.12.22 | ₩16,005 | ₩16,285 | ₩15,938 | ₩16,085 | +0.50% | 4.1만 |
|---|
| 2025.12.19 | ₩16,031 | ₩16,218 | ₩15,804 | ₩16,031 | 0.00% | 8.8만 |
|---|
| 2025.12.18 | ₩16,005 | ₩16,258 | ₩15,711 | ₩16,031 | +0.17% | 7.6만 |
|---|
| 2025.12.17 | ₩16,125 | ₩16,258 | ₩15,763 | ₩15,925 | -1.24% | 5.6만 |
|---|
| 2025.12.16 | ₩15,638 | ₩16,151 | ₩15,451 | ₩16,098 | +2.94% | 2.8만 |
|---|
| 2025.12.15 | ₩15,351 | ₩15,658 | ₩15,297 | ₩15,377 | +0.17% | 6.7만 |
|---|
| 2025.12.12 | ₩15,471 | ₩15,604 | ₩15,204 | ₩15,364 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩15,337 | ₩15,471 | ₩15,204 | ₩15,351 | +0.09% | 4.7만 |
|---|
| 2025.12.10 | ₩14,977 | ₩15,517 | ₩14,977 | ₩15,417 | +2.94% | 4.5만 |
|---|
| 2025.12.09 | ₩14,937 | ₩15,339 | ₩14,830 | ₩15,070 | +0.89% | 3만 |
|---|
| 2025.12.08 | ₩14,937 | ₩15,070 | ₩14,683 | ₩14,937 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩15,270 | ₩15,444 | ₩14,817 | ₩14,950 | -2.10% | 7.5만 |
|---|
| 2025.12.04 | ₩14,069 | ₩15,417 | ₩13,909 | ₩15,204 | +8.06% | 10.8만 |
|---|
| 2025.12.03 | ₩13,682 | ₩14,116 | ₩13,545 | ₩14,002 | +2.34% | 7.2만 |
|---|
| 2025.12.02 | ₩13,722 | ₩13,815 | ₩13,529 | ₩13,709 | -0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩13,869 | ₩13,922 | ₩13,682 | ₩13,682 | -1.35% | 2.4만 |
|---|
| 2025.11.28 | ₩13,922 | ₩13,989 | ₩13,468 | ₩13,589 | -2.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,322 | ₩13,922 | ₩13,308 | ₩13,815 | +3.71% | 4.6만 |
|---|
| 2025.11.25 | ₩12,774 | ₩13,669 | ₩12,774 | ₩13,375 | +4.70% | 6만 |
|---|
| 2025.11.24 | ₩13,041 | ₩13,095 | ₩12,761 | ₩12,761 | -2.15% | 4.5만 |
|---|
| 2025.11.21 | ₩12,935 | ₩13,282 | ₩12,935 | ₩13,121 | +1.44% | 3.2만 |
|---|
| 2025.11.20 | ₩13,589 | ₩13,722 | ₩12,908 | ₩12,948 | -4.72% | 5.8만 |
|---|
| 2025.11.19 | ₩13,282 | ₩13,569 | ₩13,231 | ₩13,402 | +0.90% | 3.7만 |
|---|
| 2025.11.18 | ₩13,201 | ₩13,428 | ₩13,015 | ₩13,308 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩13,508 | ₩13,749 | ₩12,627 | ₩13,161 | -2.57% | 11.2만 |
|---|
| 2025.11.14 | ₩13,762 | ₩13,989 | ₩13,482 | ₩13,495 | -1.94% | 4.6만 |
|---|
| 2025.11.13 | ₩13,896 | ₩13,916 | ₩13,642 | ₩13,682 | -1.54% | 5.3만 |
|---|
| 2025.11.12 | ₩14,042 | ₩14,082 | ₩13,802 | ₩13,896 | -1.05% | 9만 |
|---|
| 2025.11.11 | ₩13,695 | ₩14,308 | ₩13,562 | ₩13,949 | +1.85% | 7.9만 |
|---|
| 2025.11.10 | ₩14,216 | ₩14,536 | ₩13,135 | ₩13,575 | -4.51% | 20.8만 |
|---|
| 2025.11.07 | ₩15,270 | ₩15,405 | ₩14,056 | ₩14,149 | -7.34% | 16.5만 |
|---|
| 2025.11.06 | ₩16,545 | ₩16,545 | ₩15,177 | ₩15,270 | -7.70% | 27.9만 |
|---|
| 2025.11.05 | ₩16,165 | ₩16,819 | ₩16,165 | ₩16,712 | +3.39% | 2.2만 |
|---|
| 2025.11.04 | ₩16,652 | ₩16,652 | ₩16,178 | ₩16,232 | -2.53% | 3.1만 |
|---|
| 2025.11.03 | ₩16,472 | ₩16,979 | ₩16,218 | ₩16,685 | +1.30% | 3.8만 |
|---|
| 2025.10.31 | ₩16,018 | ₩16,579 | ₩16,018 | ₩16,418 | +2.50% | 5만 |
|---|
| 2025.10.30 | ₩15,818 | ₩16,085 | ₩15,818 | ₩16,085 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩15,831 | ₩16,191 | ₩15,819 | ₩15,884 | +0.34% | 3.6만 |
|---|
| 2025.10.28 | ₩15,962 | ₩15,962 | ₩15,651 | ₩15,844 | -0.74% | 4.7만 |
|---|
| 2025.10.27 | ₩15,978 | ₩16,018 | ₩15,811 | ₩15,831 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩16,258 | ₩16,365 | ₩15,938 | ₩15,978 | -1.72% | 4.7만 |
|---|
| 2025.10.23 | ₩16,298 | ₩16,369 | ₩15,938 | ₩15,991 | -1.88% | 3.4만 |
|---|
| 2025.10.22 | ₩16,218 | ₩16,432 | ₩16,212 | ₩16,312 | +0.58% | 6.6만 |
|---|
| 2025.10.21 | ₩16,312 | ₩16,445 | ₩16,205 | ₩16,365 | +0.33% | 6.2만 |
|---|
| 2025.10.20 | ₩15,858 | ₩16,418 | ₩15,858 | ₩16,392 | +3.37% | 5.8만 |
|---|
| 2025.10.17 | ₩15,711 | ₩16,005 | ₩15,711 | ₩15,818 | +0.68% | 3.6만 |
|---|
| 2025.10.16 | ₩15,497 | ₩15,840 | ₩15,497 | ₩15,778 | +1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩16,031 | ₩16,045 | ₩15,497 | ₩15,497 | -3.33% | 4.9만 |
|---|
| 2025.10.14 | ₩15,898 | ₩16,070 | ₩15,898 | ₩15,991 | +0.59% | 5.4만 |
|---|
| 2025.10.13 | ₩15,871 | ₩16,018 | ₩15,791 | ₩15,978 | +0.67% | 3.2만 |
|---|
| 2025.10.10 | ₩16,071 | ₩16,183 | ₩15,698 | ₩15,871 | -1.25% | 7.1만 |
|---|