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 | ₩8,736 | ₩8,505 | ₩8,505 | -0.93% | 1.5만 |
| 2026.10.08 | ₩8,679 | ₩8,692 | ₩8,505 | ₩8,612 | -0.77% | 2.5만 |
| 2026.10.07 | ₩8,879 | ₩8,899 | ₩8,679 | ₩8,692 | -2.11% | 3.2만 |
| 2026.10.06 | ₩8,892 | ₩9,079 | ₩8,786 | ₩8,946 | +0.60% | 3.4만 |
| 2026.10.05 | ₩8,986 | ₩9,147 | ₩8,906 | ₩8,906 | -0.89% | 5.2만 |
| 2026.10.02 | ₩8,772 | ₩9,171 | ₩8,746 | ₩9,013 | +2.74% | 7만 |
| 2026.10.01 | ₩8,786 | ₩9,079 | ₩8,679 | ₩8,772 | -0.15% | 4.1만 |
| 2026.09.30 | ₩9,280 | ₩9,280 | ₩8,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,799 |
| -5.18% |
| 3.6만 |
| 2026.09.29 | ₩9,146 | ₩9,280 | ₩9,053 | ₩9,213 | +0.73% | 2.6만 |
|---|
| 2026.09.28 | ₩9,240 | ₩9,306 | ₩9,066 | ₩9,186 | -0.58% | 3.5만 |
|---|
| 2026.09.25 | ₩9,427 | ₩9,547 | ₩9,240 | ₩9,240 | -1.98% | 2.3만 |
|---|
| 2026.09.24 | ₩9,547 | ₩9,573 | ₩9,320 | ₩9,447 | -1.05% | 1.8만 |
|---|
| 2026.09.23 | ₩9,694 | ₩9,694 | ₩9,313 | ₩9,547 | -1.52% | 2.8만 |
|---|
| 2026.09.22 | ₩9,667 | ₩9,747 | ₩9,547 | ₩9,680 | +0.14% | 2.9만 |
|---|
| 2026.09.21 | ₩9,427 | ₩9,680 | ₩9,333 | ₩9,627 | +2.12% | 7.1만 |
|---|
| 2026.09.18 | ₩9,346 | ₩9,653 | ₩9,213 | ₩9,440 | +1.00% | 12.4만 |
|---|
| 2026.09.17 | ₩9,600 | ₩9,600 | ₩9,213 | ₩9,467 | -1.39% | 5.9만 |
|---|
| 2026.09.16 | ₩10,014 | ₩10,375 | ₩9,453 | ₩9,453 | -5.60% | 10.1만 |
|---|
| 2026.09.15 | ₩10,455 | ₩10,575 | ₩10,081 | ₩10,201 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩10,254 | ₩10,642 | ₩10,254 | ₩10,428 | +1.69% | 6.5만 |
|---|
| 2026.09.11 | ₩10,842 | ₩10,922 | ₩10,148 | ₩10,148 | -6.40% | 8.2만 |
|---|
| 2026.09.10 | ₩11,262 | ₩11,262 | ₩10,748 | ₩10,748 | -4.56% | 7.1만 |
|---|
| 2026.09.09 | ₩11,416 | ₩11,483 | ₩11,015 | ₩11,096 | -2.81% | 6.9만 |
|---|
| 2026.09.08 | ₩11,456 | ₩11,656 | ₩11,349 | ₩11,483 | +0.23% | 10.9만 |
|---|
| 2026.09.04 | ₩11,029 | ₩11,650 | ₩11,029 | ₩11,456 | +3.87% | 11.3만 |
|---|
| 2026.09.03 | ₩11,349 | ₩11,403 | ₩10,962 | ₩11,015 | -2.94% | 11.8만 |
|---|
| 2026.09.02 | ₩11,376 | ₩11,590 | ₩11,242 | ₩11,349 | -0.23% | 3.8만 |
|---|
| 2026.09.01 | ₩11,269 | ₩11,429 | ₩11,216 | ₩11,296 | +0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩11,109 | ₩11,396 | ₩11,029 | ₩11,202 | +0.84% | 8.3만 |
|---|
| 2026.08.28 | ₩11,376 | ₩11,376 | ₩10,989 | ₩11,082 | -2.58% | 14.2만 |
|---|
| 2026.08.27 | ₩11,489 | ₩11,596 | ₩11,216 | ₩11,296 | -1.69% | 9.7만 |
|---|
| 2026.08.26 | ₩11,937 | ₩11,937 | ₩11,403 | ₩11,549 | -3.24% | 7.2만 |
|---|
| 2026.08.25 | ₩12,244 | ₩12,351 | ₩11,817 | ₩11,937 | -2.51% | 9.3만 |
|---|
| 2026.08.24 | ₩11,616 | ₩12,351 | ₩11,403 | ₩12,324 | +6.09% | 17.2만 |
|---|
| 2026.08.21 | ₩11,363 | ₩11,616 | ₩11,242 | ₩11,590 | +2.00% | 16.7만 |
|---|
| 2026.08.20 | ₩11,630 | ₩11,643 | ₩11,015 | ₩11,269 | -3.10% | 13.7만 |
|---|
| 2026.08.19 | ₩10,935 | ₩11,670 | ₩10,695 | ₩11,643 | +6.47% | 16.1만 |
|---|
| 2026.08.18 | ₩10,802 | ₩11,229 | ₩10,791 | ₩10,935 | +1.24% | 22만 |
|---|
| 2026.08.17 | ₩10,949 | ₩11,082 | ₩10,668 | ₩10,802 | -1.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,640 | ₩11,670 | ₩10,802 | ₩10,949 | -5.94% | 26.4만 |
|---|
| 2026.08.13 | ₩10,014 | ₩11,549 | ₩9,922 | ₩11,042 | +10.27% | 232.4만 |
|---|
| 2026.08.12 | ₩8,131 | ₩8,612 | ₩8,078 | ₩8,398 | +3.28% | 5.9만 |
|---|
| 2026.08.11 | ₩7,944 | ₩8,158 | ₩7,878 | ₩8,051 | +1.34% | 4.5만 |
|---|
| 2026.08.10 | ₩7,958 | ₩8,252 | ₩7,851 | ₩8,038 | +1.01% | 7.8만 |
|---|
| 2026.08.07 | ₩7,731 | ₩8,118 | ₩7,524 | ₩8,065 | +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 | ₩6,783 | ₩7,317 | ₩6,783 | ₩7,183 | +5.91% | 4.7만 |
|---|
| 2026.07.31 | ₩6,930 | ₩6,970 | ₩6,609 | ₩6,689 | -3.47% | 11.1만 |
|---|
| 2026.07.30 | ₩6,943 | ₩7,063 | ₩6,876 | ₩6,903 | -0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩7,063 | ₩7,143 | ₩6,943 | ₩7,010 | -0.76% | 4.4만 |
|---|
| 2026.07.28 | ₩7,090 | ₩7,237 | ₩7,090 | ₩7,143 | +0.75% | 2.9만 |
|---|
| 2026.07.27 | ₩7,437 | ₩7,437 | ₩7,170 | ₩7,170 | -3.59% | 4.9만 |
|---|
| 2026.07.24 | ₩7,611 | ₩7,878 | ₩7,398 | ₩7,477 | -1.75% | 7.4만 |
|---|
| 2026.07.23 | ₩7,597 | ₩7,784 | ₩7,277 | ₩7,691 | +1.23% | 4.6만 |
|---|
| 2026.07.22 | ₩7,717 | ₩7,744 | ₩7,637 | ₩7,677 | -0.52% | 1.8만 |
|---|
| 2026.07.21 | ₩7,664 | ₩7,717 | ₩7,651 | ₩7,691 | +0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩7,664 | ₩7,771 | ₩7,624 | ₩7,677 | +0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩7,531 | ₩7,771 | ₩7,531 | ₩7,744 | +2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩7,597 | ₩7,664 | ₩7,571 | ₩7,571 | -0.35% | 1.9만 |
|---|
| 2026.07.15 | ₩7,704 | ₩7,752 | ₩7,544 | ₩7,571 | -1.73% | 1.4만 |
|---|
| 2026.07.14 | ₩7,864 | ₩7,891 | ₩7,584 | ₩7,691 | -2.21% | 3.3만 |
|---|
| 2026.07.13 | ₩7,971 | ₩8,236 | ₩7,751 | ₩7,771 | -2.51% | 2만 |
|---|
| 2026.07.10 | ₩8,011 | ₩8,131 | ₩7,944 | ₩8,025 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩8,191 | ₩8,278 | ₩7,864 | ₩7,918 | -3.34% | 2.6만 |
|---|
| 2026.07.08 | ₩8,131 | ₩8,265 | ₩7,878 | ₩8,011 | -1.48% | 3.4만 |
|---|
| 2026.07.07 | ₩8,332 | ₩8,425 | ₩8,131 | ₩8,185 | -1.76% | 3.7만 |
|---|
| 2026.07.06 | ₩8,585 | ₩8,599 | ₩8,051 | ₩8,265 | -3.73% | 4.8만 |
|---|
| 2026.07.02 | ₩7,771 | ₩8,572 | ₩7,704 | ₩8,545 | +9.97% | 13.1만 |
|---|
| 2026.07.01 | ₩7,637 | ₩7,798 | ₩7,557 | ₩7,798 | +2.10% | 8.7만 |
|---|
| 2026.06.30 | ₩7,624 | ₩7,717 | ₩7,504 | ₩7,624 | 0.00% | 7.1만 |
|---|
| 2026.06.29 | ₩7,677 | ₩7,811 | ₩7,531 | ₩7,637 | -0.52% | 13.2만 |
|---|
| 2026.06.26 | ₩8,145 | ₩8,145 | ₩7,517 | ₩7,517 | -7.70% | 116.1만 |
|---|
| 2026.06.25 | ₩8,131 | ₩8,211 | ₩7,744 | ₩8,198 | +0.82% | 8.5만 |
|---|
| 2026.06.24 | ₩7,691 | ₩8,265 | ₩7,544 | ₩8,091 | +5.21% | 13.2만 |
|---|
| 2026.06.23 | ₩7,464 | ₩7,717 | ₩7,450 | ₩7,637 | +2.33% | 2.7만 |
|---|
| 2026.06.22 | ₩7,637 | ₩7,918 | ₩7,477 | ₩7,557 | -1.05% | 6.7만 |
|---|
| 2026.06.18 | ₩8,412 | ₩8,572 | ₩7,571 | ₩7,664 | -8.89% | 10.5만 |
|---|
| 2026.06.17 | ₩8,225 | ₩8,639 | ₩8,163 | ₩8,358 | +1.62% | 5.4만 |
|---|
| 2026.06.16 | ₩7,624 | ₩8,332 | ₩7,544 | ₩8,252 | +8.23% | 5.1만 |
|---|
| 2026.06.15 | ₩7,704 | ₩7,864 | ₩7,464 | ₩7,637 | -0.87% | 5.9만 |
|---|
| 2026.06.12 | ₩7,691 | ₩7,864 | ₩7,691 | ₩7,771 | +1.04% | 2.8만 |
|---|
| 2026.06.11 | ₩7,571 | ₩7,851 | ₩7,517 | ₩7,771 | +2.65% | 5.5만 |
|---|
| 2026.06.10 | ₩7,531 | ₩7,664 | ₩7,504 | ₩7,584 | +0.71% | 4만 |
|---|
| 2026.06.09 | ₩7,450 | ₩7,597 | ₩7,344 | ₩7,597 | +1.97% | 2.2만 |
|---|
| 2026.06.08 | ₩7,410 | ₩7,571 | ₩7,370 | ₩7,477 | +0.90% | 2.9만 |
|---|
| 2026.06.05 | ₩7,424 | ₩7,651 | ₩7,344 | ₩7,477 | +0.72% | 4.7만 |
|---|
| 2026.06.04 | ₩7,664 | ₩7,677 | ₩7,370 | ₩7,504 | -2.09% | 4.1만 |
|---|
| 2026.06.03 | ₩7,557 | ₩7,878 | ₩7,531 | ₩7,664 | +1.41% | 5.3만 |
|---|
| 2026.06.02 | ₩7,571 | ₩7,697 | ₩7,490 | ₩7,664 | +1.23% | 4.6만 |
|---|
| 2026.06.01 | ₩7,731 | ₩7,944 | ₩7,504 | ₩7,571 | -2.07% | 4.5만 |
|---|
| 2026.05.29 | ₩8,011 | ₩8,011 | ₩7,677 | ₩7,744 | -3.33% | 3.9만 |
|---|
| 2026.05.28 | ₩7,824 | ₩8,011 | ₩7,751 | ₩8,011 | +2.39% | 3.9만 |
|---|
| 2026.05.27 | ₩8,091 | ₩8,158 | ₩7,824 | ₩7,824 | -3.30% | 2.8만 |
|---|
| 2026.05.26 | ₩8,145 | ₩8,145 | ₩7,904 | ₩8,078 | -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 | ₩7,731 | ₩7,904 | ₩7,717 | ₩7,851 | +1.55% | 5.2만 |
|---|
| 2026.05.19 | ₩7,504 | ₩7,864 | ₩7,504 | ₩7,744 | +3.20% | 7.7만 |
|---|
| 2026.05.18 | ₩7,384 | ₩7,671 | ₩7,370 | ₩7,517 | +1.81% | 5.4만 |
|---|
| 2026.05.15 | ₩7,664 | ₩7,851 | ₩7,370 | ₩7,397 | -3.48% | 4.2만 |
|---|
| 2026.05.14 | ₩7,704 | ₩8,185 | ₩7,468 | ₩7,784 | +1.04% | 6만 |
|---|
| 2026.05.13 | ₩7,758 | ₩7,944 | ₩7,528 | ₩7,704 | -0.69% | 6.7만 |
|---|
| 2026.05.12 | ₩7,637 | ₩7,944 | ₩7,611 | ₩7,851 | +2.80% | 6.3만 |
|---|
| 2026.05.11 | ₩7,357 | ₩8,091 | ₩7,357 | ₩7,717 | +4.90% | 8.7만 |
|---|
| 2026.05.08 | ₩6,983 | ₩7,958 | ₩6,970 | ₩7,531 | +7.84% | 15.4만 |
|---|
| 2026.05.07 | ₩7,183 | ₩7,263 | ₩6,916 | ₩6,983 | -2.79% | 5.6만 |
|---|
| 2026.05.06 | ₩7,317 | ₩7,410 | ₩7,023 | ₩7,190 | -1.73% | 5.2만 |
|---|
| 2026.05.05 | ₩7,397 | ₩7,584 | ₩7,237 | ₩7,317 | -1.08% | 2.8만 |
|---|
| 2026.05.04 | ₩7,384 | ₩7,717 | ₩7,010 | ₩7,424 | +0.54% | 4.9만 |
|---|
| 2026.05.01 | ₩7,037 | ₩7,744 | ₩6,916 | ₩7,490 | +6.45% | 7.9만 |
|---|
| 2026.04.30 | ₩7,117 | ₩7,310 | ₩6,970 | ₩6,983 | -1.88% | 5.6만 |
|---|
| 2026.04.29 | ₩7,063 | ₩7,237 | ₩6,943 | ₩7,197 | +1.89% | 7.9만 |
|---|
| 2026.04.28 | ₩6,956 | ₩7,290 | ₩6,956 | ₩7,143 | +2.69% | 5.1만 |
|---|
| 2026.04.27 | ₩6,756 | ₩6,970 | ₩6,756 | ₩6,956 | +2.96% | 4.7만 |
|---|
| 2026.04.24 | ₩6,930 | ₩7,063 | ₩6,783 | ₩6,796 | -1.93% | 4.4만 |
|---|
| 2026.04.23 | ₩7,330 | ₩7,330 | ₩6,930 | ₩7,023 | -4.19% | 7.9만 |
|---|
| 2026.04.22 | ₩7,210 | ₩7,477 | ₩7,190 | ₩7,263 | +0.74% | 10.9만 |
|---|
| 2026.04.21 | ₩7,424 | ₩7,604 | ₩7,143 | ₩7,143 | -3.78% | 8.4만 |
|---|
| 2026.04.20 | ₩7,851 | ₩7,931 | ₩7,317 | ₩7,410 | -5.61% | 14.4만 |
|---|
| 2026.04.17 | ₩7,798 | ₩8,131 | ₩7,744 | ₩7,918 | +1.54% | 5.8만 |
|---|
| 2026.04.16 | ₩8,158 | ₩8,372 | ₩7,744 | ₩7,744 | -5.07% | 14.5만 |
|---|
| 2026.04.15 | ₩8,038 | ₩8,358 | ₩8,038 | ₩8,345 | +3.82% | 11.7만 |
|---|
| 2026.04.14 | ₩8,091 | ₩8,211 | ₩7,878 | ₩8,065 | -0.33% | 9.3만 |
|---|
| 2026.04.13 | ₩7,557 | ₩8,011 | ₩7,464 | ₩7,904 | +4.59% | 6.5만 |
|---|
| 2026.04.10 | ₩7,330 | ₩7,611 | ₩7,277 | ₩7,611 | +3.83% | 4.6만 |
|---|
| 2026.04.09 | ₩7,344 | ₩7,571 | ₩7,117 | ₩7,290 | -0.73% | 10.5만 |
|---|
| 2026.04.08 | ₩7,651 | ₩7,744 | ₩7,357 | ₩7,384 | -3.49% | 6.8만 |
|---|
| 2026.04.07 | ₩7,838 | ₩7,888 | ₩7,386 | ₩7,517 | -4.09% | 9.3만 |
|---|
| 2026.04.06 | ₩8,131 | ₩8,131 | ₩7,811 | ₩7,864 | -3.28% | 10만 |
|---|
| 2026.04.02 | ₩7,998 | ₩8,198 | ₩7,864 | ₩8,091 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩8,398 | ₩8,405 | ₩7,971 | ₩7,971 | -5.09% | 16.8만 |
|---|
| 2026.03.31 | ₩8,011 | ₩8,679 | ₩7,744 | ₩7,958 | -0.67% | 21.9만 |
|---|
| 2026.03.30 | ₩8,278 | ₩8,438 | ₩7,758 | ₩7,838 | -5.32% | 17.2만 |
|---|
| 2026.03.27 | ₩7,277 | ₩8,265 | ₩7,143 | ₩8,105 | +11.38% | 31.7만 |
|---|
| 2026.03.26 | ₩7,410 | ₩7,537 | ₩7,344 | ₩7,370 | -0.54% | 6.5만 |
|---|
| 2026.03.25 | ₩7,424 | ₩7,597 | ₩7,357 | ₩7,450 | +0.36% | 7.4만 |
|---|
| 2026.03.24 | ₩8,051 | ₩8,065 | ₩7,370 | ₩7,424 | -7.79% | 17.7만 |
|---|
| 2026.03.23 | ₩7,931 | ₩8,265 | ₩7,771 | ₩8,105 | +2.19% | 10.6만 |
|---|
| 2026.03.20 | ₩8,105 | ₩8,278 | ₩7,778 | ₩7,891 | -2.64% | 30만 |
|---|
| 2026.03.19 | ₩8,799 | ₩8,946 | ₩7,904 | ₩8,158 | -7.28% | 36.8만 |
|---|
| 2026.03.18 | ₩9,694 | ₩9,754 | ₩8,752 | ₩8,786 | -9.37% | 45.7만 |
|---|
| 2026.03.17 | ₩9,981 | ₩10,014 | ₩8,946 | ₩9,200 | -7.83% | 146.8만 |
|---|
| 2026.03.16 | ₩13,018 | ₩14,073 | ₩12,150 | ₩13,699 | +5.23% | 22.7만 |
|---|
| 2026.03.13 | ₩15,622 | ₩15,622 | ₩12,698 | ₩13,152 | -15.81% | 25.9만 |
|---|
| 2026.03.12 | ₩15,608 | ₩15,675 | ₩15,462 | ₩15,588 | -0.13% | 5.7만 |
|---|
| 2026.03.11 | ₩15,608 | ₩15,762 | ₩15,608 | ₩15,742 | +0.86% | 1.5만 |
|---|
| 2026.03.10 | ₩15,715 | ₩16,009 | ₩15,608 | ₩15,608 | -0.68% | 2만 |
|---|
| 2026.03.09 | ₩15,702 | ₩15,969 | ₩15,608 | ₩15,876 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩16,062 | ₩16,220 | ₩15,755 | ₩15,755 | -1.91% | 2.9만 |
|---|
| 2026.03.05 | ₩16,089 | ₩16,329 | ₩15,936 | ₩16,303 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩16,249 | ₩16,276 | ₩15,956 | ₩16,276 | +0.16% | 2.1만 |
|---|
| 2026.03.03 | ₩15,849 | ₩16,156 | ₩15,849 | ₩16,089 | +1.52% | 3.5만 |
|---|
| 2026.03.02 | ₩15,755 | ₩16,288 | ₩15,702 | ₩16,009 | +1.61% | 3.4만 |
|---|
| 2026.02.27 | ₩15,702 | ₩16,156 | ₩15,702 | ₩15,982 | +1.79% | 6.3만 |
|---|
| 2026.02.26 | ₩15,929 | ₩16,089 | ₩15,608 | ₩15,835 | -0.59% | 3.3만 |
|---|
| 2026.02.25 | ₩15,929 | ₩16,223 | ₩15,622 | ₩16,209 | +1.76% | 6.9만 |
|---|
| 2026.02.24 | ₩15,876 | ₩16,056 | ₩15,749 | ₩15,956 | +0.50% | 2.4만 |
|---|
| 2026.02.23 | ₩15,662 | ₩15,795 | ₩15,395 | ₩15,608 | -0.34% | 2.4만 |
|---|
| 2026.02.20 | ₩15,128 | ₩16,022 | ₩15,128 | ₩15,608 | +3.18% | 5.8만 |
|---|
| 2026.02.19 | ₩15,088 | ₩15,195 | ₩14,834 | ₩15,195 | +0.71% | 2.2만 |
|---|
| 2026.02.18 | ₩15,889 | ₩15,889 | ₩15,108 | ₩15,114 | -4.87% | 4만 |
|---|
| 2026.02.17 | ₩16,423 | ₩16,423 | ₩15,128 | ₩15,568 | -5.20% | 12.6만 |
|---|
| 2026.02.13 | ₩16,496 | ₩16,643 | ₩16,223 | ₩16,329 | -1.01% | 3.1만 |
|---|
| 2026.02.12 | ₩16,717 | ₩16,717 | ₩16,289 | ₩16,476 | -1.44% | 3만 |
|---|
| 2026.02.11 | ₩16,623 | ₩16,750 | ₩16,583 | ₩16,583 | -0.24% | 1.8만 |
|---|
| 2026.02.10 | ₩16,597 | ₩16,838 | ₩16,556 | ₩16,597 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩16,089 | ₩16,630 | ₩16,089 | ₩16,543 | +2.82% | 2.8만 |
|---|
| 2026.02.06 | ₩16,436 | ₩16,570 | ₩16,129 | ₩16,129 | -1.87% | 6.6만 |
|---|
| 2026.02.05 | ₩16,303 | ₩16,904 | ₩16,303 | ₩16,396 | +0.57% | 11.4만 |
|---|
| 2026.02.04 | ₩16,556 | ₩16,603 | ₩16,223 | ₩16,303 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩16,917 | ₩16,917 | ₩16,463 | ₩16,583 | -1.97% | 2.8만 |
|---|
| 2026.02.02 | ₩16,837 | ₩16,997 | ₩16,810 | ₩16,984 | +0.87% | 2.7만 |
|---|
| 2026.01.30 | ₩16,423 | ₩17,277 | ₩16,303 | ₩16,997 | +3.50% | 7.7만 |
|---|
| 2026.01.29 | ₩16,597 | ₩16,677 | ₩16,303 | ₩16,423 | -1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩16,623 | ₩16,837 | ₩16,423 | ₩16,663 | +0.24% | 1.8만 |
|---|
| 2026.01.27 | ₩16,877 | ₩17,157 | ₩16,450 | ₩16,663 | -1.27% | 5.5만 |
|---|
| 2026.01.26 | ₩16,556 | ₩16,970 | ₩16,556 | ₩16,877 | +1.94% | 3.2만 |
|---|
| 2026.01.23 | ₩16,463 | ₩16,810 | ₩16,180 | ₩16,703 | +1.46% | 4.9만 |
|---|
| 2026.01.22 | ₩16,476 | ₩16,583 | ₩16,383 | ₩16,516 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩16,022 | ₩16,463 | ₩15,942 | ₩16,436 | +2.58% | 2.9만 |
|---|
| 2026.01.20 | ₩15,835 | ₩16,062 | ₩15,835 | ₩16,022 | +1.18% | 1.8만 |
|---|
| 2026.01.16 | ₩15,849 | ₩16,143 | ₩15,849 | ₩15,889 | +0.25% | 2.7만 |
|---|
| 2026.01.15 | ₩15,876 | ₩16,009 | ₩15,769 | ₩16,009 | +0.84% | 2.3만 |
|---|
| 2026.01.14 | ₩15,582 | ₩15,902 | ₩15,582 | ₩15,849 | +1.71% | 1.4만 |
|---|
| 2026.01.13 | ₩15,673 | ₩15,969 | ₩15,468 | ₩15,662 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩15,488 | ₩15,615 | ₩15,328 | ₩15,408 | -0.52% | 2.5만 |
|---|
| 2026.01.09 | ₩15,435 | ₩15,849 | ₩15,355 | ₩15,448 | +0.09% | 3만 |
|---|
| 2026.01.08 | ₩15,355 | ₩16,062 | ₩15,355 | ₩15,582 | +1.48% | 6.8만 |
|---|
| 2026.01.07 | ₩15,288 | ₩15,568 | ₩15,141 | ₩15,395 | +0.70% | 2.1만 |
|---|
| 2026.01.06 | ₩14,994 | ₩15,382 | ₩14,994 | ₩15,288 | +1.96% | 4.1만 |
|---|
| 2026.01.05 | ₩15,448 | ₩15,653 | ₩14,934 | ₩14,994 | -2.94% | 6.4만 |
|---|
| 2026.01.02 | ₩15,622 | ₩15,769 | ₩15,403 | ₩15,502 | -0.77% | 3만 |
|---|
| 2025.12.31 | ₩15,488 | ₩15,743 | ₩15,488 | ₩15,528 | +0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩15,978 | ₩15,980 | ₩15,528 | ₩15,528 | -2.82% | 3.8만 |
|---|
| 2025.12.29 | ₩16,223 | ₩16,276 | ₩15,689 | ₩15,822 | -2.47% | 2.5만 |
|---|
| 2025.12.26 | ₩16,228 | ₩16,228 | ₩15,956 | ₩15,956 | -1.68% | 1.8만 |
|---|
| 2025.12.24 | ₩16,082 | ₩16,196 | ₩16,036 | ₩16,036 | -0.29% | 2.1만 |
|---|
| 2025.12.23 | ₩16,022 | ₩16,289 | ₩16,009 | ₩16,049 | +0.17% | 3.4만 |
|---|
| 2025.12.22 | ₩16,009 | ₩16,289 | ₩15,942 | ₩16,089 | +0.50% | 4.1만 |
|---|
| 2025.12.19 | ₩16,036 | ₩16,223 | ₩15,809 | ₩16,036 | 0.00% | 8.8만 |
|---|
| 2025.12.18 | ₩16,009 | ₩16,263 | ₩15,715 | ₩16,036 | +0.17% | 7.6만 |
|---|
| 2025.12.17 | ₩16,129 | ₩16,263 | ₩15,767 | ₩15,929 | -1.24% | 5.6만 |
|---|
| 2025.12.16 | ₩15,642 | ₩16,156 | ₩15,455 | ₩16,103 | +2.94% | 2.8만 |
|---|
| 2025.12.15 | ₩15,355 | ₩15,662 | ₩15,301 | ₩15,382 | +0.17% | 6.7만 |
|---|
| 2025.12.12 | ₩15,475 | ₩15,608 | ₩15,208 | ₩15,368 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩15,341 | ₩15,475 | ₩15,208 | ₩15,355 | +0.09% | 4.7만 |
|---|
| 2025.12.10 | ₩14,981 | ₩15,522 | ₩14,981 | ₩15,422 | +2.94% | 4.5만 |
|---|
| 2025.12.09 | ₩14,941 | ₩15,343 | ₩14,834 | ₩15,074 | +0.89% | 3만 |
|---|
| 2025.12.08 | ₩14,941 | ₩15,074 | ₩14,687 | ₩14,941 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩15,275 | ₩15,448 | ₩14,821 | ₩14,954 | -2.10% | 7.5만 |
|---|
| 2025.12.04 | ₩14,073 | ₩15,422 | ₩13,913 | ₩15,208 | +8.06% | 10.8만 |
|---|
| 2025.12.03 | ₩13,686 | ₩14,120 | ₩13,548 | ₩14,006 | +2.34% | 7.2만 |
|---|
| 2025.12.02 | ₩13,726 | ₩13,819 | ₩13,532 | ₩13,713 | -0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩13,873 | ₩13,926 | ₩13,686 | ₩13,686 | -1.35% | 2.4만 |
|---|
| 2025.11.28 | ₩13,926 | ₩13,993 | ₩13,472 | ₩13,592 | -2.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,325 | ₩13,926 | ₩13,312 | ₩13,819 | +3.71% | 4.6만 |
|---|
| 2025.11.25 | ₩12,778 | ₩13,672 | ₩12,778 | ₩13,379 | +4.70% | 6만 |
|---|
| 2025.11.24 | ₩13,045 | ₩13,098 | ₩12,765 | ₩12,765 | -2.15% | 4.5만 |
|---|
| 2025.11.21 | ₩12,938 | ₩13,285 | ₩12,938 | ₩13,125 | +1.44% | 3.2만 |
|---|
| 2025.11.20 | ₩13,592 | ₩13,726 | ₩12,911 | ₩12,951 | -4.72% | 5.8만 |
|---|
| 2025.11.19 | ₩13,285 | ₩13,572 | ₩13,235 | ₩13,405 | +0.90% | 3.7만 |
|---|
| 2025.11.18 | ₩13,205 | ₩13,432 | ₩13,018 | ₩13,312 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩13,512 | ₩13,753 | ₩12,631 | ₩13,165 | -2.57% | 11.2만 |
|---|
| 2025.11.14 | ₩13,766 | ₩13,993 | ₩13,486 | ₩13,499 | -1.94% | 4.6만 |
|---|
| 2025.11.13 | ₩13,899 | ₩13,919 | ₩13,646 | ₩13,686 | -1.54% | 5.3만 |
|---|
| 2025.11.12 | ₩14,046 | ₩14,086 | ₩13,806 | ₩13,899 | -1.05% | 9만 |
|---|
| 2025.11.11 | ₩13,699 | ₩14,312 | ₩13,566 | ₩13,953 | +1.85% | 7.9만 |
|---|
| 2025.11.10 | ₩14,220 | ₩14,540 | ₩13,138 | ₩13,579 | -4.51% | 20.8만 |
|---|
| 2025.11.07 | ₩15,275 | ₩15,410 | ₩14,060 | ₩14,153 | -7.34% | 16.5만 |
|---|
| 2025.11.06 | ₩16,550 | ₩16,550 | ₩15,181 | ₩15,275 | -7.70% | 27.9만 |
|---|
| 2025.11.05 | ₩16,169 | ₩16,824 | ₩16,169 | ₩16,717 | +3.39% | 2.2만 |
|---|
| 2025.11.04 | ₩16,657 | ₩16,657 | ₩16,183 | ₩16,236 | -2.53% | 3.1만 |
|---|
| 2025.11.03 | ₩16,476 | ₩16,984 | ₩16,223 | ₩16,690 | +1.30% | 3.8만 |
|---|
| 2025.10.31 | ₩16,022 | ₩16,583 | ₩16,022 | ₩16,423 | +2.50% | 5만 |
|---|
| 2025.10.30 | ₩15,822 | ₩16,089 | ₩15,822 | ₩16,089 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩15,835 | ₩16,196 | ₩15,823 | ₩15,889 | +0.34% | 3.6만 |
|---|
| 2025.10.28 | ₩15,966 | ₩15,966 | ₩15,655 | ₩15,849 | -0.74% | 4.7만 |
|---|
| 2025.10.27 | ₩15,982 | ₩16,022 | ₩15,815 | ₩15,835 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩16,263 | ₩16,370 | ₩15,942 | ₩15,982 | -1.72% | 4.7만 |
|---|
| 2025.10.23 | ₩16,303 | ₩16,374 | ₩15,942 | ₩15,996 | -1.88% | 3.4만 |
|---|
| 2025.10.22 | ₩16,223 | ₩16,436 | ₩16,216 | ₩16,316 | +0.58% | 6.6만 |
|---|
| 2025.10.21 | ₩16,316 | ₩16,450 | ₩16,209 | ₩16,370 | +0.33% | 6.2만 |
|---|
| 2025.10.20 | ₩15,862 | ₩16,423 | ₩15,862 | ₩16,396 | +3.37% | 5.8만 |
|---|
| 2025.10.17 | ₩15,715 | ₩16,009 | ₩15,715 | ₩15,822 | +0.68% | 3.6만 |
|---|
| 2025.10.16 | ₩15,502 | ₩15,845 | ₩15,502 | ₩15,782 | +1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩16,036 | ₩16,049 | ₩15,502 | ₩15,502 | -3.33% | 4.9만 |
|---|
| 2025.10.14 | ₩15,902 | ₩16,074 | ₩15,902 | ₩15,996 | +0.59% | 5.4만 |
|---|
| 2025.10.13 | ₩15,876 | ₩16,022 | ₩15,795 | ₩15,982 | +0.67% | 3.2만 |
|---|
| 2025.10.10 | ₩16,076 | ₩16,188 | ₩15,702 | ₩15,876 | -1.25% | 7.1만 |
|---|