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 | ₩8,585 | ₩8,735 | ₩8,504 | ₩8,504 | -0.93% | 1.5만 |
| 2026.10.08 | ₩8,678 | ₩8,691 | ₩8,504 | ₩8,611 | -0.77% | 2.5만 |
| 2026.10.07 | ₩8,878 | ₩8,898 | ₩8,678 | ₩8,691 | -2.11% | 3.2만 |
| 2026.10.06 | ₩8,892 | ₩9,079 | ₩8,785 | ₩8,945 | +0.60% | 3.4만 |
| 2026.10.05 | ₩8,985 | ₩9,147 | ₩8,905 | ₩8,905 | -0.89% | 5.2만 |
| 2026.10.02 | ₩8,771 | ₩9,171 | ₩8,745 | ₩9,012 | +2.74% | 7만 |
| 2026.10.01 | ₩8,785 | ₩9,079 | ₩8,678 | ₩8,771 | -0.15% | 4.1만 |
| 2026.09.30 | ₩9,279 | ₩9,279 | ₩8,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,798 |
| -5.18% |
| 3.6만 |
| 2026.09.29 | ₩9,145 | ₩9,279 | ₩9,052 | ₩9,212 | +0.73% | 2.6만 |
|---|
| 2026.09.28 | ₩9,239 | ₩9,306 | ₩9,065 | ₩9,185 | -0.58% | 3.5만 |
|---|
| 2026.09.25 | ₩9,426 | ₩9,546 | ₩9,239 | ₩9,239 | -1.98% | 2.3만 |
|---|
| 2026.09.24 | ₩9,546 | ₩9,573 | ₩9,319 | ₩9,446 | -1.05% | 1.8만 |
|---|
| 2026.09.23 | ₩9,693 | ₩9,693 | ₩9,312 | ₩9,546 | -1.52% | 2.8만 |
|---|
| 2026.09.22 | ₩9,666 | ₩9,746 | ₩9,546 | ₩9,679 | +0.14% | 2.9만 |
|---|
| 2026.09.21 | ₩9,426 | ₩9,679 | ₩9,332 | ₩9,626 | +2.12% | 7.1만 |
|---|
| 2026.09.18 | ₩9,346 | ₩9,653 | ₩9,212 | ₩9,439 | +1.00% | 12.4만 |
|---|
| 2026.09.17 | ₩9,599 | ₩9,599 | ₩9,212 | ₩9,466 | -1.39% | 5.9만 |
|---|
| 2026.09.16 | ₩10,013 | ₩10,374 | ₩9,452 | ₩9,452 | -5.60% | 10.1만 |
|---|
| 2026.09.15 | ₩10,454 | ₩10,574 | ₩10,080 | ₩10,200 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩10,253 | ₩10,641 | ₩10,253 | ₩10,427 | +1.69% | 6.5만 |
|---|
| 2026.09.11 | ₩10,841 | ₩10,921 | ₩10,147 | ₩10,147 | -6.40% | 8.2만 |
|---|
| 2026.09.10 | ₩11,261 | ₩11,261 | ₩10,747 | ₩10,747 | -4.56% | 7.1만 |
|---|
| 2026.09.09 | ₩11,415 | ₩11,482 | ₩11,014 | ₩11,095 | -2.81% | 6.9만 |
|---|
| 2026.09.08 | ₩11,455 | ₩11,655 | ₩11,348 | ₩11,482 | +0.23% | 10.9만 |
|---|
| 2026.09.04 | ₩11,028 | ₩11,649 | ₩11,028 | ₩11,455 | +3.87% | 11.3만 |
|---|
| 2026.09.03 | ₩11,348 | ₩11,402 | ₩10,961 | ₩11,014 | -2.94% | 11.8만 |
|---|
| 2026.09.02 | ₩11,375 | ₩11,588 | ₩11,241 | ₩11,348 | -0.23% | 3.8만 |
|---|
| 2026.09.01 | ₩11,268 | ₩11,428 | ₩11,215 | ₩11,295 | +0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩11,108 | ₩11,395 | ₩11,028 | ₩11,201 | +0.84% | 8.3만 |
|---|
| 2026.08.28 | ₩11,375 | ₩11,375 | ₩10,988 | ₩11,081 | -2.58% | 14.2만 |
|---|
| 2026.08.27 | ₩11,488 | ₩11,595 | ₩11,215 | ₩11,295 | -1.69% | 9.7만 |
|---|
| 2026.08.26 | ₩11,936 | ₩11,936 | ₩11,402 | ₩11,548 | -3.24% | 7.2만 |
|---|
| 2026.08.25 | ₩12,243 | ₩12,349 | ₩11,815 | ₩11,936 | -2.51% | 9.3만 |
|---|
| 2026.08.24 | ₩11,615 | ₩12,349 | ₩11,402 | ₩12,323 | +6.09% | 17.2만 |
|---|
| 2026.08.21 | ₩11,362 | ₩11,615 | ₩11,241 | ₩11,588 | +2.00% | 16.7만 |
|---|
| 2026.08.20 | ₩11,629 | ₩11,642 | ₩11,014 | ₩11,268 | -3.10% | 13.7만 |
|---|
| 2026.08.19 | ₩10,934 | ₩11,669 | ₩10,694 | ₩11,642 | +6.47% | 16.1만 |
|---|
| 2026.08.18 | ₩10,801 | ₩11,228 | ₩10,790 | ₩10,934 | +1.24% | 22만 |
|---|
| 2026.08.17 | ₩10,948 | ₩11,081 | ₩10,667 | ₩10,801 | -1.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,639 | ₩11,669 | ₩10,801 | ₩10,948 | -5.94% | 26.4만 |
|---|
| 2026.08.13 | ₩10,013 | ₩11,548 | ₩9,921 | ₩11,041 | +10.27% | 232.4만 |
|---|
| 2026.08.12 | ₩8,131 | ₩8,611 | ₩8,077 | ₩8,398 | +3.28% | 5.9만 |
|---|
| 2026.08.11 | ₩7,944 | ₩8,157 | ₩7,877 | ₩8,051 | +1.34% | 4.5만 |
|---|
| 2026.08.10 | ₩7,957 | ₩8,251 | ₩7,850 | ₩8,037 | +1.01% | 7.8만 |
|---|
| 2026.08.07 | ₩7,730 | ₩8,117 | ₩7,523 | ₩8,064 | +4.32% | 4.6만 |
|---|
| 2026.08.06 | ₩7,717 | ₩7,784 | ₩7,370 | ₩7,657 | -0.78% | 2.2만 |
|---|
| 2026.08.05 | ₩7,410 | ₩7,784 | ₩7,410 | ₩7,784 | +5.05% | 1.5만 |
|---|
| 2026.08.04 | ₩7,183 | ₩7,557 | ₩7,183 | ₩7,450 | +3.72% | 4.8만 |
|---|
| 2026.08.03 | ₩6,782 | ₩7,316 | ₩6,782 | ₩7,183 | +5.91% | 4.7만 |
|---|
| 2026.07.31 | ₩6,929 | ₩6,969 | ₩6,609 | ₩6,689 | -3.47% | 11.1만 |
|---|
| 2026.07.30 | ₩6,942 | ₩7,063 | ₩6,876 | ₩6,902 | -0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩7,063 | ₩7,143 | ₩6,942 | ₩7,009 | -0.76% | 4.4만 |
|---|
| 2026.07.28 | ₩7,089 | ₩7,236 | ₩7,089 | ₩7,143 | +0.75% | 2.9만 |
|---|
| 2026.07.27 | ₩7,436 | ₩7,436 | ₩7,169 | ₩7,169 | -3.59% | 4.9만 |
|---|
| 2026.07.24 | ₩7,610 | ₩7,877 | ₩7,398 | ₩7,476 | -1.75% | 7.4만 |
|---|
| 2026.07.23 | ₩7,597 | ₩7,784 | ₩7,276 | ₩7,690 | +1.23% | 4.6만 |
|---|
| 2026.07.22 | ₩7,717 | ₩7,743 | ₩7,637 | ₩7,677 | -0.52% | 1.8만 |
|---|
| 2026.07.21 | ₩7,663 | ₩7,717 | ₩7,650 | ₩7,690 | +0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩7,663 | ₩7,770 | ₩7,623 | ₩7,677 | +0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩7,530 | ₩7,770 | ₩7,530 | ₩7,743 | +2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩7,597 | ₩7,663 | ₩7,570 | ₩7,570 | -0.35% | 1.9만 |
|---|
| 2026.07.15 | ₩7,703 | ₩7,751 | ₩7,543 | ₩7,570 | -1.73% | 1.4만 |
|---|
| 2026.07.14 | ₩7,864 | ₩7,890 | ₩7,583 | ₩7,690 | -2.21% | 3.3만 |
|---|
| 2026.07.13 | ₩7,970 | ₩8,235 | ₩7,750 | ₩7,770 | -2.51% | 2만 |
|---|
| 2026.07.10 | ₩8,010 | ₩8,131 | ₩7,944 | ₩8,024 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩8,191 | ₩8,277 | ₩7,864 | ₩7,917 | -3.34% | 2.6만 |
|---|
| 2026.07.08 | ₩8,131 | ₩8,264 | ₩7,877 | ₩8,010 | -1.48% | 3.4만 |
|---|
| 2026.07.07 | ₩8,331 | ₩8,424 | ₩8,131 | ₩8,184 | -1.76% | 3.7만 |
|---|
| 2026.07.06 | ₩8,585 | ₩8,598 | ₩8,051 | ₩8,264 | -3.73% | 4.8만 |
|---|
| 2026.07.02 | ₩7,770 | ₩8,571 | ₩7,703 | ₩8,545 | +9.97% | 13.1만 |
|---|
| 2026.07.01 | ₩7,637 | ₩7,797 | ₩7,557 | ₩7,797 | +2.10% | 8.7만 |
|---|
| 2026.06.30 | ₩7,623 | ₩7,717 | ₩7,503 | ₩7,623 | 0.00% | 7.1만 |
|---|
| 2026.06.29 | ₩7,677 | ₩7,810 | ₩7,530 | ₩7,637 | -0.52% | 13.2만 |
|---|
| 2026.06.26 | ₩8,144 | ₩8,144 | ₩7,517 | ₩7,517 | -7.70% | 116.1만 |
|---|
| 2026.06.25 | ₩8,131 | ₩8,211 | ₩7,743 | ₩8,197 | +0.82% | 8.5만 |
|---|
| 2026.06.24 | ₩7,690 | ₩8,264 | ₩7,543 | ₩8,091 | +5.21% | 13.2만 |
|---|
| 2026.06.23 | ₩7,463 | ₩7,717 | ₩7,450 | ₩7,637 | +2.33% | 2.7만 |
|---|
| 2026.06.22 | ₩7,637 | ₩7,917 | ₩7,476 | ₩7,557 | -1.05% | 6.7만 |
|---|
| 2026.06.18 | ₩8,411 | ₩8,571 | ₩7,570 | ₩7,663 | -8.89% | 10.5만 |
|---|
| 2026.06.17 | ₩8,224 | ₩8,638 | ₩8,163 | ₩8,358 | +1.62% | 5.4만 |
|---|
| 2026.06.16 | ₩7,623 | ₩8,331 | ₩7,543 | ₩8,251 | +8.23% | 5.1만 |
|---|
| 2026.06.15 | ₩7,703 | ₩7,864 | ₩7,463 | ₩7,637 | -0.87% | 5.9만 |
|---|
| 2026.06.12 | ₩7,690 | ₩7,864 | ₩7,690 | ₩7,770 | +1.04% | 2.8만 |
|---|
| 2026.06.11 | ₩7,570 | ₩7,850 | ₩7,517 | ₩7,770 | +2.65% | 5.5만 |
|---|
| 2026.06.10 | ₩7,530 | ₩7,663 | ₩7,503 | ₩7,583 | +0.71% | 4만 |
|---|
| 2026.06.09 | ₩7,450 | ₩7,597 | ₩7,343 | ₩7,597 | +1.97% | 2.2만 |
|---|
| 2026.06.08 | ₩7,410 | ₩7,570 | ₩7,370 | ₩7,476 | +0.90% | 2.9만 |
|---|
| 2026.06.05 | ₩7,423 | ₩7,650 | ₩7,343 | ₩7,476 | +0.72% | 4.7만 |
|---|
| 2026.06.04 | ₩7,663 | ₩7,677 | ₩7,370 | ₩7,503 | -2.09% | 4.1만 |
|---|
| 2026.06.03 | ₩7,557 | ₩7,877 | ₩7,530 | ₩7,663 | +1.41% | 5.3만 |
|---|
| 2026.06.02 | ₩7,570 | ₩7,697 | ₩7,490 | ₩7,663 | +1.23% | 4.6만 |
|---|
| 2026.06.01 | ₩7,730 | ₩7,944 | ₩7,503 | ₩7,570 | -2.07% | 4.5만 |
|---|
| 2026.05.29 | ₩8,010 | ₩8,010 | ₩7,677 | ₩7,743 | -3.33% | 3.9만 |
|---|
| 2026.05.28 | ₩7,824 | ₩8,010 | ₩7,750 | ₩8,010 | +2.39% | 3.9만 |
|---|
| 2026.05.27 | ₩8,091 | ₩8,157 | ₩7,824 | ₩7,824 | -3.30% | 2.8만 |
|---|
| 2026.05.26 | ₩8,144 | ₩8,144 | ₩7,904 | ₩8,077 | -0.82% | 2.8만 |
|---|
| 2026.05.22 | ₩7,944 | ₩8,131 | ₩7,944 | ₩8,131 | +2.35% | 4.5만 |
|---|
| 2026.05.21 | ₩7,784 | ₩8,171 | ₩7,784 | ₩7,944 | +2.06% | 5.9만 |
|---|
| 2026.05.20 | ₩7,730 | ₩7,904 | ₩7,717 | ₩7,850 | +1.55% | 5.2만 |
|---|
| 2026.05.19 | ₩7,503 | ₩7,864 | ₩7,503 | ₩7,743 | +3.20% | 7.7만 |
|---|
| 2026.05.18 | ₩7,383 | ₩7,670 | ₩7,370 | ₩7,517 | +1.81% | 5.4만 |
|---|
| 2026.05.15 | ₩7,663 | ₩7,850 | ₩7,370 | ₩7,396 | -3.48% | 4.2만 |
|---|
| 2026.05.14 | ₩7,703 | ₩8,184 | ₩7,467 | ₩7,784 | +1.04% | 6만 |
|---|
| 2026.05.13 | ₩7,757 | ₩7,944 | ₩7,527 | ₩7,703 | -0.69% | 6.7만 |
|---|
| 2026.05.12 | ₩7,637 | ₩7,944 | ₩7,610 | ₩7,850 | +2.80% | 6.3만 |
|---|
| 2026.05.11 | ₩7,356 | ₩8,091 | ₩7,356 | ₩7,717 | +4.90% | 8.7만 |
|---|
| 2026.05.08 | ₩6,982 | ₩7,957 | ₩6,969 | ₩7,530 | +7.84% | 15.4만 |
|---|
| 2026.05.07 | ₩7,183 | ₩7,263 | ₩6,916 | ₩6,982 | -2.79% | 5.6만 |
|---|
| 2026.05.06 | ₩7,316 | ₩7,410 | ₩7,023 | ₩7,189 | -1.73% | 5.2만 |
|---|
| 2026.05.05 | ₩7,396 | ₩7,583 | ₩7,236 | ₩7,316 | -1.08% | 2.8만 |
|---|
| 2026.05.04 | ₩7,383 | ₩7,717 | ₩7,009 | ₩7,423 | +0.54% | 4.9만 |
|---|
| 2026.05.01 | ₩7,036 | ₩7,743 | ₩6,916 | ₩7,490 | +6.45% | 7.9만 |
|---|
| 2026.04.30 | ₩7,116 | ₩7,310 | ₩6,969 | ₩6,982 | -1.88% | 5.6만 |
|---|
| 2026.04.29 | ₩7,063 | ₩7,236 | ₩6,942 | ₩7,196 | +1.89% | 7.9만 |
|---|
| 2026.04.28 | ₩6,956 | ₩7,290 | ₩6,956 | ₩7,143 | +2.69% | 5.1만 |
|---|
| 2026.04.27 | ₩6,756 | ₩6,969 | ₩6,756 | ₩6,956 | +2.96% | 4.7만 |
|---|
| 2026.04.24 | ₩6,929 | ₩7,063 | ₩6,782 | ₩6,796 | -1.93% | 4.4만 |
|---|
| 2026.04.23 | ₩7,330 | ₩7,330 | ₩6,929 | ₩7,023 | -4.19% | 7.9만 |
|---|
| 2026.04.22 | ₩7,209 | ₩7,476 | ₩7,189 | ₩7,263 | +0.74% | 10.9만 |
|---|
| 2026.04.21 | ₩7,423 | ₩7,603 | ₩7,143 | ₩7,143 | -3.78% | 8.4만 |
|---|
| 2026.04.20 | ₩7,850 | ₩7,930 | ₩7,316 | ₩7,410 | -5.61% | 14.4만 |
|---|
| 2026.04.17 | ₩7,797 | ₩8,131 | ₩7,743 | ₩7,917 | +1.54% | 5.8만 |
|---|
| 2026.04.16 | ₩8,157 | ₩8,371 | ₩7,743 | ₩7,743 | -5.07% | 14.5만 |
|---|
| 2026.04.15 | ₩8,037 | ₩8,358 | ₩8,037 | ₩8,344 | +3.82% | 11.7만 |
|---|
| 2026.04.14 | ₩8,091 | ₩8,211 | ₩7,877 | ₩8,064 | -0.33% | 9.3만 |
|---|
| 2026.04.13 | ₩7,557 | ₩8,010 | ₩7,463 | ₩7,904 | +4.59% | 6.5만 |
|---|
| 2026.04.10 | ₩7,330 | ₩7,610 | ₩7,276 | ₩7,610 | +3.83% | 4.6만 |
|---|
| 2026.04.09 | ₩7,343 | ₩7,570 | ₩7,116 | ₩7,290 | -0.73% | 10.5만 |
|---|
| 2026.04.08 | ₩7,650 | ₩7,743 | ₩7,356 | ₩7,383 | -3.49% | 6.8만 |
|---|
| 2026.04.07 | ₩7,837 | ₩7,888 | ₩7,386 | ₩7,517 | -4.09% | 9.3만 |
|---|
| 2026.04.06 | ₩8,131 | ₩8,131 | ₩7,810 | ₩7,864 | -3.28% | 10만 |
|---|
| 2026.04.02 | ₩7,997 | ₩8,197 | ₩7,864 | ₩8,091 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩8,398 | ₩8,404 | ₩7,970 | ₩7,970 | -5.09% | 16.8만 |
|---|
| 2026.03.31 | ₩8,010 | ₩8,678 | ₩7,743 | ₩7,957 | -0.67% | 21.9만 |
|---|
| 2026.03.30 | ₩8,277 | ₩8,438 | ₩7,757 | ₩7,837 | -5.32% | 17.2만 |
|---|
| 2026.03.27 | ₩7,276 | ₩8,264 | ₩7,143 | ₩8,104 | +11.38% | 31.7만 |
|---|
| 2026.03.26 | ₩7,410 | ₩7,537 | ₩7,343 | ₩7,370 | -0.54% | 6.5만 |
|---|
| 2026.03.25 | ₩7,423 | ₩7,597 | ₩7,356 | ₩7,450 | +0.36% | 7.4만 |
|---|
| 2026.03.24 | ₩8,051 | ₩8,064 | ₩7,370 | ₩7,423 | -7.79% | 17.7만 |
|---|
| 2026.03.23 | ₩7,930 | ₩8,264 | ₩7,770 | ₩8,104 | +2.19% | 10.6만 |
|---|
| 2026.03.20 | ₩8,104 | ₩8,277 | ₩7,777 | ₩7,890 | -2.64% | 30만 |
|---|
| 2026.03.19 | ₩8,798 | ₩8,945 | ₩7,904 | ₩8,157 | -7.28% | 36.8만 |
|---|
| 2026.03.18 | ₩9,693 | ₩9,753 | ₩8,751 | ₩8,785 | -9.37% | 45.7만 |
|---|
| 2026.03.17 | ₩9,980 | ₩10,013 | ₩8,945 | ₩9,199 | -7.83% | 146.8만 |
|---|
| 2026.03.16 | ₩13,017 | ₩14,072 | ₩12,149 | ₩13,698 | +5.23% | 22.7만 |
|---|
| 2026.03.13 | ₩15,620 | ₩15,620 | ₩12,697 | ₩13,151 | -15.81% | 25.9만 |
|---|
| 2026.03.12 | ₩15,607 | ₩15,674 | ₩15,460 | ₩15,587 | -0.13% | 5.7만 |
|---|
| 2026.03.11 | ₩15,607 | ₩15,761 | ₩15,607 | ₩15,741 | +0.86% | 1.5만 |
|---|
| 2026.03.10 | ₩15,714 | ₩16,008 | ₩15,607 | ₩15,607 | -0.68% | 2만 |
|---|
| 2026.03.09 | ₩15,701 | ₩15,968 | ₩15,607 | ₩15,874 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩16,061 | ₩16,219 | ₩15,754 | ₩15,754 | -1.91% | 2.9만 |
|---|
| 2026.03.05 | ₩16,088 | ₩16,328 | ₩15,934 | ₩16,301 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩16,248 | ₩16,275 | ₩15,954 | ₩16,275 | +0.16% | 2.1만 |
|---|
| 2026.03.03 | ₩15,847 | ₩16,154 | ₩15,847 | ₩16,088 | +1.52% | 3.5만 |
|---|
| 2026.03.02 | ₩15,754 | ₩16,287 | ₩15,701 | ₩16,008 | +1.61% | 3.4만 |
|---|
| 2026.02.27 | ₩15,701 | ₩16,154 | ₩15,701 | ₩15,981 | +1.79% | 6.3만 |
|---|
| 2026.02.26 | ₩15,928 | ₩16,088 | ₩15,607 | ₩15,834 | -0.59% | 3.3만 |
|---|
| 2026.02.25 | ₩15,928 | ₩16,221 | ₩15,620 | ₩16,208 | +1.76% | 6.9만 |
|---|
| 2026.02.24 | ₩15,874 | ₩16,054 | ₩15,747 | ₩15,954 | +0.50% | 2.4만 |
|---|
| 2026.02.23 | ₩15,660 | ₩15,794 | ₩15,393 | ₩15,607 | -0.34% | 2.4만 |
|---|
| 2026.02.20 | ₩15,126 | ₩16,021 | ₩15,126 | ₩15,607 | +3.18% | 5.8만 |
|---|
| 2026.02.19 | ₩15,086 | ₩15,193 | ₩14,833 | ₩15,193 | +0.71% | 2.2만 |
|---|
| 2026.02.18 | ₩15,887 | ₩15,887 | ₩15,106 | ₩15,113 | -4.87% | 4만 |
|---|
| 2026.02.17 | ₩16,421 | ₩16,421 | ₩15,126 | ₩15,567 | -5.20% | 12.6만 |
|---|
| 2026.02.13 | ₩16,495 | ₩16,642 | ₩16,221 | ₩16,328 | -1.01% | 3.1만 |
|---|
| 2026.02.12 | ₩16,715 | ₩16,715 | ₩16,288 | ₩16,475 | -1.44% | 3만 |
|---|
| 2026.02.11 | ₩16,622 | ₩16,749 | ₩16,582 | ₩16,582 | -0.24% | 1.8만 |
|---|
| 2026.02.10 | ₩16,595 | ₩16,837 | ₩16,555 | ₩16,595 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩16,088 | ₩16,628 | ₩16,088 | ₩16,542 | +2.82% | 2.8만 |
|---|
| 2026.02.06 | ₩16,435 | ₩16,568 | ₩16,128 | ₩16,128 | -1.87% | 6.6만 |
|---|
| 2026.02.05 | ₩16,301 | ₩16,902 | ₩16,301 | ₩16,395 | +0.57% | 11.4만 |
|---|
| 2026.02.04 | ₩16,555 | ₩16,602 | ₩16,221 | ₩16,301 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩16,915 | ₩16,915 | ₩16,462 | ₩16,582 | -1.97% | 2.8만 |
|---|
| 2026.02.02 | ₩16,835 | ₩16,996 | ₩16,809 | ₩16,982 | +0.87% | 2.7만 |
|---|
| 2026.01.30 | ₩16,421 | ₩17,276 | ₩16,301 | ₩16,996 | +3.50% | 7.7만 |
|---|
| 2026.01.29 | ₩16,595 | ₩16,675 | ₩16,301 | ₩16,421 | -1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩16,622 | ₩16,835 | ₩16,421 | ₩16,662 | +0.24% | 1.8만 |
|---|
| 2026.01.27 | ₩16,875 | ₩17,156 | ₩16,448 | ₩16,662 | -1.27% | 5.5만 |
|---|
| 2026.01.26 | ₩16,555 | ₩16,969 | ₩16,555 | ₩16,875 | +1.94% | 3.2만 |
|---|
| 2026.01.23 | ₩16,462 | ₩16,809 | ₩16,178 | ₩16,702 | +1.46% | 4.9만 |
|---|
| 2026.01.22 | ₩16,475 | ₩16,582 | ₩16,381 | ₩16,515 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩16,021 | ₩16,462 | ₩15,941 | ₩16,435 | +2.58% | 2.9만 |
|---|
| 2026.01.20 | ₩15,834 | ₩16,061 | ₩15,834 | ₩16,021 | +1.18% | 1.8만 |
|---|
| 2026.01.16 | ₩15,847 | ₩16,141 | ₩15,847 | ₩15,887 | +0.25% | 2.7만 |
|---|
| 2026.01.15 | ₩15,874 | ₩16,008 | ₩15,767 | ₩16,008 | +0.84% | 2.3만 |
|---|
| 2026.01.14 | ₩15,580 | ₩15,901 | ₩15,580 | ₩15,847 | +1.71% | 1.4만 |
|---|
| 2026.01.13 | ₩15,671 | ₩15,968 | ₩15,467 | ₩15,660 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩15,487 | ₩15,614 | ₩15,327 | ₩15,407 | -0.52% | 2.5만 |
|---|
| 2026.01.09 | ₩15,434 | ₩15,847 | ₩15,353 | ₩15,447 | +0.09% | 3만 |
|---|
| 2026.01.08 | ₩15,353 | ₩16,061 | ₩15,353 | ₩15,580 | +1.48% | 6.8만 |
|---|
| 2026.01.07 | ₩15,287 | ₩15,567 | ₩15,140 | ₩15,393 | +0.70% | 2.1만 |
|---|
| 2026.01.06 | ₩14,993 | ₩15,380 | ₩14,993 | ₩15,287 | +1.96% | 4.1만 |
|---|
| 2026.01.05 | ₩15,447 | ₩15,651 | ₩14,933 | ₩14,993 | -2.94% | 6.4만 |
|---|
| 2026.01.02 | ₩15,620 | ₩15,767 | ₩15,401 | ₩15,500 | -0.77% | 3만 |
|---|
| 2025.12.31 | ₩15,487 | ₩15,742 | ₩15,487 | ₩15,527 | +0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩15,977 | ₩15,978 | ₩15,527 | ₩15,527 | -2.82% | 3.8만 |
|---|
| 2025.12.29 | ₩16,221 | ₩16,275 | ₩15,687 | ₩15,821 | -2.47% | 2.5만 |
|---|
| 2025.12.26 | ₩16,227 | ₩16,227 | ₩15,954 | ₩15,954 | -1.68% | 1.8만 |
|---|
| 2025.12.24 | ₩16,081 | ₩16,195 | ₩16,034 | ₩16,034 | -0.29% | 2.1만 |
|---|
| 2025.12.23 | ₩16,021 | ₩16,288 | ₩16,008 | ₩16,048 | +0.17% | 3.4만 |
|---|
| 2025.12.22 | ₩16,008 | ₩16,288 | ₩15,941 | ₩16,088 | +0.50% | 4.1만 |
|---|
| 2025.12.19 | ₩16,034 | ₩16,221 | ₩15,807 | ₩16,034 | 0.00% | 8.8만 |
|---|
| 2025.12.18 | ₩16,008 | ₩16,261 | ₩15,714 | ₩16,034 | +0.17% | 7.6만 |
|---|
| 2025.12.17 | ₩16,128 | ₩16,261 | ₩15,766 | ₩15,928 | -1.24% | 5.6만 |
|---|
| 2025.12.16 | ₩15,640 | ₩16,154 | ₩15,454 | ₩16,101 | +2.94% | 2.8만 |
|---|
| 2025.12.15 | ₩15,353 | ₩15,660 | ₩15,300 | ₩15,380 | +0.17% | 6.7만 |
|---|
| 2025.12.12 | ₩15,474 | ₩15,607 | ₩15,207 | ₩15,367 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩15,340 | ₩15,474 | ₩15,207 | ₩15,353 | +0.09% | 4.7만 |
|---|
| 2025.12.10 | ₩14,980 | ₩15,520 | ₩14,980 | ₩15,420 | +2.94% | 4.5만 |
|---|
| 2025.12.09 | ₩14,940 | ₩15,341 | ₩14,833 | ₩15,073 | +0.89% | 3만 |
|---|
| 2025.12.08 | ₩14,940 | ₩15,073 | ₩14,686 | ₩14,940 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩15,273 | ₩15,447 | ₩14,819 | ₩14,953 | -2.10% | 7.5만 |
|---|
| 2025.12.04 | ₩14,072 | ₩15,420 | ₩13,912 | ₩15,207 | +8.06% | 10.8만 |
|---|
| 2025.12.03 | ₩13,685 | ₩14,118 | ₩13,547 | ₩14,005 | +2.34% | 7.2만 |
|---|
| 2025.12.02 | ₩13,725 | ₩13,818 | ₩13,531 | ₩13,711 | -0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩13,871 | ₩13,925 | ₩13,685 | ₩13,685 | -1.35% | 2.4만 |
|---|
| 2025.11.28 | ₩13,925 | ₩13,992 | ₩13,471 | ₩13,591 | -2.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,324 | ₩13,925 | ₩13,311 | ₩13,818 | +3.71% | 4.6만 |
|---|
| 2025.11.25 | ₩12,777 | ₩13,671 | ₩12,777 | ₩13,378 | +4.70% | 6만 |
|---|
| 2025.11.24 | ₩13,044 | ₩13,097 | ₩12,763 | ₩12,763 | -2.15% | 4.5만 |
|---|
| 2025.11.21 | ₩12,937 | ₩13,284 | ₩12,937 | ₩13,124 | +1.44% | 3.2만 |
|---|
| 2025.11.20 | ₩13,591 | ₩13,725 | ₩12,910 | ₩12,950 | -4.72% | 5.8만 |
|---|
| 2025.11.19 | ₩13,284 | ₩13,571 | ₩13,233 | ₩13,404 | +0.90% | 3.7만 |
|---|
| 2025.11.18 | ₩13,204 | ₩13,431 | ₩13,017 | ₩13,311 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩13,511 | ₩13,751 | ₩12,630 | ₩13,164 | -2.57% | 11.2만 |
|---|
| 2025.11.14 | ₩13,765 | ₩13,992 | ₩13,484 | ₩13,498 | -1.94% | 4.6만 |
|---|
| 2025.11.13 | ₩13,898 | ₩13,918 | ₩13,645 | ₩13,685 | -1.54% | 5.3만 |
|---|
| 2025.11.12 | ₩14,045 | ₩14,085 | ₩13,805 | ₩13,898 | -1.05% | 9만 |
|---|
| 2025.11.11 | ₩13,698 | ₩14,311 | ₩13,564 | ₩13,952 | +1.85% | 7.9만 |
|---|
| 2025.11.10 | ₩14,219 | ₩14,539 | ₩13,137 | ₩13,578 | -4.51% | 20.8만 |
|---|
| 2025.11.07 | ₩15,273 | ₩15,408 | ₩14,058 | ₩14,152 | -7.34% | 16.5만 |
|---|
| 2025.11.06 | ₩16,548 | ₩16,548 | ₩15,180 | ₩15,273 | -7.70% | 27.9만 |
|---|
| 2025.11.05 | ₩16,168 | ₩16,822 | ₩16,168 | ₩16,715 | +3.39% | 2.2만 |
|---|
| 2025.11.04 | ₩16,655 | ₩16,655 | ₩16,181 | ₩16,235 | -2.53% | 3.1만 |
|---|
| 2025.11.03 | ₩16,475 | ₩16,982 | ₩16,221 | ₩16,689 | +1.30% | 3.8만 |
|---|
| 2025.10.31 | ₩16,021 | ₩16,582 | ₩16,021 | ₩16,421 | +2.50% | 5만 |
|---|
| 2025.10.30 | ₩15,821 | ₩16,088 | ₩15,821 | ₩16,088 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩15,834 | ₩16,195 | ₩15,822 | ₩15,887 | +0.34% | 3.6만 |
|---|
| 2025.10.28 | ₩15,965 | ₩15,965 | ₩15,654 | ₩15,847 | -0.74% | 4.7만 |
|---|
| 2025.10.27 | ₩15,981 | ₩16,021 | ₩15,814 | ₩15,834 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩16,261 | ₩16,368 | ₩15,941 | ₩15,981 | -1.72% | 4.7만 |
|---|
| 2025.10.23 | ₩16,301 | ₩16,372 | ₩15,941 | ₩15,994 | -1.88% | 3.4만 |
|---|
| 2025.10.22 | ₩16,221 | ₩16,435 | ₩16,215 | ₩16,315 | +0.58% | 6.6만 |
|---|
| 2025.10.21 | ₩16,315 | ₩16,448 | ₩16,208 | ₩16,368 | +0.33% | 6.2만 |
|---|
| 2025.10.20 | ₩15,861 | ₩16,421 | ₩15,861 | ₩16,395 | +3.37% | 5.8만 |
|---|
| 2025.10.17 | ₩15,714 | ₩16,008 | ₩15,714 | ₩15,821 | +0.68% | 3.6만 |
|---|
| 2025.10.16 | ₩15,500 | ₩15,843 | ₩15,500 | ₩15,781 | +1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩16,034 | ₩16,048 | ₩15,500 | ₩15,500 | -3.33% | 4.9만 |
|---|
| 2025.10.14 | ₩15,901 | ₩16,073 | ₩15,901 | ₩15,994 | +0.59% | 5.4만 |
|---|
| 2025.10.13 | ₩15,874 | ₩16,021 | ₩15,794 | ₩15,981 | +0.67% | 3.2만 |
|---|
| 2025.10.10 | ₩16,074 | ₩16,187 | ₩15,701 | ₩15,874 | -1.25% | 7.1만 |
|---|