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 | ₩8,578 | ₩8,729 | ₩8,498 | ₩8,498 | -0.93% | 1.5만 |
| 2026.10.08 | ₩8,671 | ₩8,685 | ₩8,498 | ₩8,605 | -0.77% | 2.5만 |
| 2026.10.07 | ₩8,872 | ₩8,892 | ₩8,671 | ₩8,685 | -2.11% | 3.2만 |
| 2026.10.06 | ₩8,885 | ₩9,072 | ₩8,778 | ₩8,938 | +0.60% | 3.4만 |
| 2026.10.05 | ₩8,978 | ₩9,140 | ₩8,898 | ₩8,898 | -0.89% | 5.2만 |
| 2026.10.02 | ₩8,765 | ₩9,164 | ₩8,738 | ₩9,005 | +2.74% | 7만 |
| 2026.10.01 | ₩8,778 | ₩9,072 | ₩8,671 | ₩8,765 | -0.15% | 4.1만 |
| 2026.09.30 | ₩9,272 | ₩9,272 | ₩8,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,792 |
| -5.18% |
| 3.6만 |
| 2026.09.29 | ₩9,138 | ₩9,272 | ₩9,045 | ₩9,205 | +0.73% | 2.6만 |
|---|
| 2026.09.28 | ₩9,232 | ₩9,298 | ₩9,058 | ₩9,178 | -0.58% | 3.5만 |
|---|
| 2026.09.25 | ₩9,419 | ₩9,539 | ₩9,232 | ₩9,232 | -1.98% | 2.3만 |
|---|
| 2026.09.24 | ₩9,539 | ₩9,565 | ₩9,312 | ₩9,439 | -1.05% | 1.8만 |
|---|
| 2026.09.23 | ₩9,685 | ₩9,685 | ₩9,305 | ₩9,539 | -1.52% | 2.8만 |
|---|
| 2026.09.22 | ₩9,659 | ₩9,739 | ₩9,539 | ₩9,672 | +0.14% | 2.9만 |
|---|
| 2026.09.21 | ₩9,419 | ₩9,672 | ₩9,325 | ₩9,619 | +2.12% | 7.1만 |
|---|
| 2026.09.18 | ₩9,338 | ₩9,645 | ₩9,205 | ₩9,432 | +1.00% | 12.4만 |
|---|
| 2026.09.17 | ₩9,592 | ₩9,592 | ₩9,205 | ₩9,459 | -1.39% | 5.9만 |
|---|
| 2026.09.16 | ₩10,006 | ₩10,366 | ₩9,445 | ₩9,445 | -5.60% | 10.1만 |
|---|
| 2026.09.15 | ₩10,446 | ₩10,566 | ₩10,072 | ₩10,192 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩10,246 | ₩10,633 | ₩10,246 | ₩10,419 | +1.69% | 6.5만 |
|---|
| 2026.09.11 | ₩10,833 | ₩10,913 | ₩10,139 | ₩10,139 | -6.40% | 8.2만 |
|---|
| 2026.09.10 | ₩11,253 | ₩11,253 | ₩10,739 | ₩10,739 | -4.56% | 7.1만 |
|---|
| 2026.09.09 | ₩11,406 | ₩11,473 | ₩11,006 | ₩11,086 | -2.81% | 6.9만 |
|---|
| 2026.09.08 | ₩11,446 | ₩11,646 | ₩11,340 | ₩11,473 | +0.23% | 10.9만 |
|---|
| 2026.09.04 | ₩11,019 | ₩11,640 | ₩11,019 | ₩11,446 | +3.87% | 11.3만 |
|---|
| 2026.09.03 | ₩11,340 | ₩11,393 | ₩10,953 | ₩11,006 | -2.94% | 11.8만 |
|---|
| 2026.09.02 | ₩11,366 | ₩11,580 | ₩11,233 | ₩11,340 | -0.23% | 3.8만 |
|---|
| 2026.09.01 | ₩11,260 | ₩11,420 | ₩11,206 | ₩11,286 | +0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩11,099 | ₩11,386 | ₩11,019 | ₩11,193 | +0.84% | 8.3만 |
|---|
| 2026.08.28 | ₩11,366 | ₩11,366 | ₩10,979 | ₩11,073 | -2.58% | 14.2만 |
|---|
| 2026.08.27 | ₩11,480 | ₩11,586 | ₩11,206 | ₩11,286 | -1.69% | 9.7만 |
|---|
| 2026.08.26 | ₩11,927 | ₩11,927 | ₩11,393 | ₩11,540 | -3.24% | 7.2만 |
|---|
| 2026.08.25 | ₩12,233 | ₩12,340 | ₩11,807 | ₩11,927 | -2.51% | 9.3만 |
|---|
| 2026.08.24 | ₩11,606 | ₩12,340 | ₩11,393 | ₩12,313 | +6.09% | 17.2만 |
|---|
| 2026.08.21 | ₩11,353 | ₩11,606 | ₩11,233 | ₩11,580 | +2.00% | 16.7만 |
|---|
| 2026.08.20 | ₩11,620 | ₩11,633 | ₩11,006 | ₩11,260 | -3.10% | 13.7만 |
|---|
| 2026.08.19 | ₩10,926 | ₩11,660 | ₩10,686 | ₩11,633 | +6.47% | 16.1만 |
|---|
| 2026.08.18 | ₩10,793 | ₩11,220 | ₩10,782 | ₩10,926 | +1.24% | 22만 |
|---|
| 2026.08.17 | ₩10,939 | ₩11,073 | ₩10,659 | ₩10,793 | -1.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,630 | ₩11,660 | ₩10,793 | ₩10,939 | -5.94% | 26.4만 |
|---|
| 2026.08.13 | ₩10,006 | ₩11,540 | ₩9,913 | ₩11,033 | +10.27% | 232.4만 |
|---|
| 2026.08.12 | ₩8,124 | ₩8,605 | ₩8,071 | ₩8,391 | +3.28% | 5.9만 |
|---|
| 2026.08.11 | ₩7,938 | ₩8,151 | ₩7,871 | ₩8,044 | +1.34% | 4.5만 |
|---|
| 2026.08.10 | ₩7,951 | ₩8,245 | ₩7,844 | ₩8,031 | +1.01% | 7.8만 |
|---|
| 2026.08.07 | ₩7,724 | ₩8,111 | ₩7,517 | ₩8,058 | +4.32% | 4.6만 |
|---|
| 2026.08.06 | ₩7,711 | ₩7,778 | ₩7,364 | ₩7,651 | -0.78% | 2.2만 |
|---|
| 2026.08.05 | ₩7,404 | ₩7,778 | ₩7,404 | ₩7,778 | +5.05% | 1.5만 |
|---|
| 2026.08.04 | ₩7,177 | ₩7,551 | ₩7,177 | ₩7,444 | +3.72% | 4.8만 |
|---|
| 2026.08.03 | ₩6,777 | ₩7,311 | ₩6,777 | ₩7,177 | +5.91% | 4.7만 |
|---|
| 2026.07.31 | ₩6,924 | ₩6,964 | ₩6,604 | ₩6,684 | -3.47% | 11.1만 |
|---|
| 2026.07.30 | ₩6,937 | ₩7,057 | ₩6,870 | ₩6,897 | -0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩7,057 | ₩7,137 | ₩6,937 | ₩7,004 | -0.76% | 4.4만 |
|---|
| 2026.07.28 | ₩7,084 | ₩7,231 | ₩7,084 | ₩7,137 | +0.75% | 2.9만 |
|---|
| 2026.07.27 | ₩7,431 | ₩7,431 | ₩7,164 | ₩7,164 | -3.59% | 4.9만 |
|---|
| 2026.07.24 | ₩7,604 | ₩7,871 | ₩7,392 | ₩7,471 | -1.75% | 7.4만 |
|---|
| 2026.07.23 | ₩7,591 | ₩7,778 | ₩7,271 | ₩7,684 | +1.23% | 4.6만 |
|---|
| 2026.07.22 | ₩7,711 | ₩7,738 | ₩7,631 | ₩7,671 | -0.52% | 1.8만 |
|---|
| 2026.07.21 | ₩7,658 | ₩7,711 | ₩7,644 | ₩7,684 | +0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩7,658 | ₩7,764 | ₩7,618 | ₩7,671 | +0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩7,524 | ₩7,764 | ₩7,524 | ₩7,738 | +2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩7,591 | ₩7,658 | ₩7,564 | ₩7,564 | -0.35% | 1.9만 |
|---|
| 2026.07.15 | ₩7,698 | ₩7,746 | ₩7,537 | ₩7,564 | -1.73% | 1.4만 |
|---|
| 2026.07.14 | ₩7,858 | ₩7,884 | ₩7,578 | ₩7,684 | -2.21% | 3.3만 |
|---|
| 2026.07.13 | ₩7,964 | ₩8,229 | ₩7,744 | ₩7,764 | -2.51% | 2만 |
|---|
| 2026.07.10 | ₩8,004 | ₩8,124 | ₩7,938 | ₩8,018 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩8,185 | ₩8,271 | ₩7,858 | ₩7,911 | -3.34% | 2.6만 |
|---|
| 2026.07.08 | ₩8,124 | ₩8,258 | ₩7,871 | ₩8,004 | -1.48% | 3.4만 |
|---|
| 2026.07.07 | ₩8,325 | ₩8,418 | ₩8,124 | ₩8,178 | -1.76% | 3.7만 |
|---|
| 2026.07.06 | ₩8,578 | ₩8,591 | ₩8,044 | ₩8,258 | -3.73% | 4.8만 |
|---|
| 2026.07.02 | ₩7,764 | ₩8,565 | ₩7,698 | ₩8,538 | +9.97% | 13.1만 |
|---|
| 2026.07.01 | ₩7,631 | ₩7,791 | ₩7,551 | ₩7,791 | +2.10% | 8.7만 |
|---|
| 2026.06.30 | ₩7,618 | ₩7,711 | ₩7,497 | ₩7,618 | 0.00% | 7.1만 |
|---|
| 2026.06.29 | ₩7,671 | ₩7,804 | ₩7,524 | ₩7,631 | -0.52% | 13.2만 |
|---|
| 2026.06.26 | ₩8,138 | ₩8,138 | ₩7,511 | ₩7,511 | -7.70% | 116.1만 |
|---|
| 2026.06.25 | ₩8,124 | ₩8,205 | ₩7,738 | ₩8,191 | +0.82% | 8.5만 |
|---|
| 2026.06.24 | ₩7,684 | ₩8,258 | ₩7,537 | ₩8,084 | +5.21% | 13.2만 |
|---|
| 2026.06.23 | ₩7,457 | ₩7,711 | ₩7,444 | ₩7,631 | +2.33% | 2.7만 |
|---|
| 2026.06.22 | ₩7,631 | ₩7,911 | ₩7,471 | ₩7,551 | -1.05% | 6.7만 |
|---|
| 2026.06.18 | ₩8,405 | ₩8,565 | ₩7,564 | ₩7,658 | -8.89% | 10.5만 |
|---|
| 2026.06.17 | ₩8,218 | ₩8,631 | ₩8,157 | ₩8,351 | +1.62% | 5.4만 |
|---|
| 2026.06.16 | ₩7,618 | ₩8,325 | ₩7,537 | ₩8,245 | +8.23% | 5.1만 |
|---|
| 2026.06.15 | ₩7,698 | ₩7,858 | ₩7,457 | ₩7,631 | -0.87% | 5.9만 |
|---|
| 2026.06.12 | ₩7,684 | ₩7,858 | ₩7,684 | ₩7,764 | +1.04% | 2.8만 |
|---|
| 2026.06.11 | ₩7,564 | ₩7,844 | ₩7,511 | ₩7,764 | +2.65% | 5.5만 |
|---|
| 2026.06.10 | ₩7,524 | ₩7,658 | ₩7,497 | ₩7,578 | +0.71% | 4만 |
|---|
| 2026.06.09 | ₩7,444 | ₩7,591 | ₩7,337 | ₩7,591 | +1.97% | 2.2만 |
|---|
| 2026.06.08 | ₩7,404 | ₩7,564 | ₩7,364 | ₩7,471 | +0.90% | 2.9만 |
|---|
| 2026.06.05 | ₩7,417 | ₩7,644 | ₩7,337 | ₩7,471 | +0.72% | 4.7만 |
|---|
| 2026.06.04 | ₩7,658 | ₩7,671 | ₩7,364 | ₩7,497 | -2.09% | 4.1만 |
|---|
| 2026.06.03 | ₩7,551 | ₩7,871 | ₩7,524 | ₩7,658 | +1.41% | 5.3만 |
|---|
| 2026.06.02 | ₩7,564 | ₩7,691 | ₩7,484 | ₩7,658 | +1.23% | 4.6만 |
|---|
| 2026.06.01 | ₩7,724 | ₩7,938 | ₩7,497 | ₩7,564 | -2.07% | 4.5만 |
|---|
| 2026.05.29 | ₩8,004 | ₩8,004 | ₩7,671 | ₩7,738 | -3.33% | 3.9만 |
|---|
| 2026.05.28 | ₩7,818 | ₩8,004 | ₩7,744 | ₩8,004 | +2.39% | 3.9만 |
|---|
| 2026.05.27 | ₩8,084 | ₩8,151 | ₩7,818 | ₩7,818 | -3.30% | 2.8만 |
|---|
| 2026.05.26 | ₩8,138 | ₩8,138 | ₩7,898 | ₩8,071 | -0.82% | 2.8만 |
|---|
| 2026.05.22 | ₩7,938 | ₩8,124 | ₩7,938 | ₩8,124 | +2.35% | 4.5만 |
|---|
| 2026.05.21 | ₩7,778 | ₩8,165 | ₩7,778 | ₩7,938 | +2.06% | 5.9만 |
|---|
| 2026.05.20 | ₩7,724 | ₩7,898 | ₩7,711 | ₩7,844 | +1.55% | 5.2만 |
|---|
| 2026.05.19 | ₩7,497 | ₩7,858 | ₩7,497 | ₩7,738 | +3.20% | 7.7만 |
|---|
| 2026.05.18 | ₩7,377 | ₩7,664 | ₩7,364 | ₩7,511 | +1.81% | 5.4만 |
|---|
| 2026.05.15 | ₩7,658 | ₩7,844 | ₩7,364 | ₩7,391 | -3.48% | 4.2만 |
|---|
| 2026.05.14 | ₩7,698 | ₩8,178 | ₩7,461 | ₩7,778 | +1.04% | 6만 |
|---|
| 2026.05.13 | ₩7,751 | ₩7,938 | ₩7,521 | ₩7,698 | -0.69% | 6.7만 |
|---|
| 2026.05.12 | ₩7,631 | ₩7,938 | ₩7,604 | ₩7,844 | +2.80% | 6.3만 |
|---|
| 2026.05.11 | ₩7,351 | ₩8,084 | ₩7,351 | ₩7,711 | +4.90% | 8.7만 |
|---|
| 2026.05.08 | ₩6,977 | ₩7,951 | ₩6,964 | ₩7,524 | +7.84% | 15.4만 |
|---|
| 2026.05.07 | ₩7,177 | ₩7,257 | ₩6,910 | ₩6,977 | -2.79% | 5.6만 |
|---|
| 2026.05.06 | ₩7,311 | ₩7,404 | ₩7,017 | ₩7,184 | -1.73% | 5.2만 |
|---|
| 2026.05.05 | ₩7,391 | ₩7,578 | ₩7,231 | ₩7,311 | -1.08% | 2.8만 |
|---|
| 2026.05.04 | ₩7,377 | ₩7,711 | ₩7,004 | ₩7,417 | +0.54% | 4.9만 |
|---|
| 2026.05.01 | ₩7,031 | ₩7,738 | ₩6,910 | ₩7,484 | +6.45% | 7.9만 |
|---|
| 2026.04.30 | ₩7,111 | ₩7,304 | ₩6,964 | ₩6,977 | -1.88% | 5.6만 |
|---|
| 2026.04.29 | ₩7,057 | ₩7,231 | ₩6,937 | ₩7,191 | +1.89% | 7.9만 |
|---|
| 2026.04.28 | ₩6,951 | ₩7,284 | ₩6,951 | ₩7,137 | +2.69% | 5.1만 |
|---|
| 2026.04.27 | ₩6,750 | ₩6,964 | ₩6,750 | ₩6,951 | +2.96% | 4.7만 |
|---|
| 2026.04.24 | ₩6,924 | ₩7,057 | ₩6,777 | ₩6,790 | -1.93% | 4.4만 |
|---|
| 2026.04.23 | ₩7,324 | ₩7,324 | ₩6,924 | ₩7,017 | -4.19% | 7.9만 |
|---|
| 2026.04.22 | ₩7,204 | ₩7,471 | ₩7,184 | ₩7,257 | +0.74% | 10.9만 |
|---|
| 2026.04.21 | ₩7,417 | ₩7,598 | ₩7,137 | ₩7,137 | -3.78% | 8.4만 |
|---|
| 2026.04.20 | ₩7,844 | ₩7,924 | ₩7,311 | ₩7,404 | -5.61% | 14.4만 |
|---|
| 2026.04.17 | ₩7,791 | ₩8,124 | ₩7,738 | ₩7,911 | +1.54% | 5.8만 |
|---|
| 2026.04.16 | ₩8,151 | ₩8,365 | ₩7,738 | ₩7,738 | -5.07% | 14.5만 |
|---|
| 2026.04.15 | ₩8,031 | ₩8,351 | ₩8,031 | ₩8,338 | +3.82% | 11.7만 |
|---|
| 2026.04.14 | ₩8,084 | ₩8,205 | ₩7,871 | ₩8,058 | -0.33% | 9.3만 |
|---|
| 2026.04.13 | ₩7,551 | ₩8,004 | ₩7,457 | ₩7,898 | +4.59% | 6.5만 |
|---|
| 2026.04.10 | ₩7,324 | ₩7,604 | ₩7,271 | ₩7,604 | +3.83% | 4.6만 |
|---|
| 2026.04.09 | ₩7,337 | ₩7,564 | ₩7,111 | ₩7,284 | -0.73% | 10.5만 |
|---|
| 2026.04.08 | ₩7,644 | ₩7,738 | ₩7,351 | ₩7,377 | -3.49% | 6.8만 |
|---|
| 2026.04.07 | ₩7,831 | ₩7,882 | ₩7,380 | ₩7,511 | -4.09% | 9.3만 |
|---|
| 2026.04.06 | ₩8,124 | ₩8,124 | ₩7,804 | ₩7,858 | -3.28% | 10만 |
|---|
| 2026.04.02 | ₩7,991 | ₩8,191 | ₩7,858 | ₩8,084 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩8,391 | ₩8,398 | ₩7,964 | ₩7,964 | -5.09% | 16.8만 |
|---|
| 2026.03.31 | ₩8,004 | ₩8,671 | ₩7,738 | ₩7,951 | -0.67% | 21.9만 |
|---|
| 2026.03.30 | ₩8,271 | ₩8,431 | ₩7,751 | ₩7,831 | -5.32% | 17.2만 |
|---|
| 2026.03.27 | ₩7,271 | ₩8,258 | ₩7,137 | ₩8,098 | +11.38% | 31.7만 |
|---|
| 2026.03.26 | ₩7,404 | ₩7,531 | ₩7,337 | ₩7,364 | -0.54% | 6.5만 |
|---|
| 2026.03.25 | ₩7,417 | ₩7,591 | ₩7,351 | ₩7,444 | +0.36% | 7.4만 |
|---|
| 2026.03.24 | ₩8,044 | ₩8,058 | ₩7,364 | ₩7,417 | -7.79% | 17.7만 |
|---|
| 2026.03.23 | ₩7,924 | ₩8,258 | ₩7,764 | ₩8,098 | +2.19% | 10.6만 |
|---|
| 2026.03.20 | ₩8,098 | ₩8,271 | ₩7,771 | ₩7,884 | -2.64% | 30만 |
|---|
| 2026.03.19 | ₩8,792 | ₩8,938 | ₩7,898 | ₩8,151 | -7.28% | 36.8만 |
|---|
| 2026.03.18 | ₩9,685 | ₩9,745 | ₩8,745 | ₩8,778 | -9.37% | 45.7만 |
|---|
| 2026.03.17 | ₩9,972 | ₩10,006 | ₩8,938 | ₩9,192 | -7.83% | 146.8만 |
|---|
| 2026.03.16 | ₩13,007 | ₩14,061 | ₩12,140 | ₩13,688 | +5.23% | 22.7만 |
|---|
| 2026.03.13 | ₩15,609 | ₩15,609 | ₩12,687 | ₩13,141 | -15.81% | 25.9만 |
|---|
| 2026.03.12 | ₩15,595 | ₩15,662 | ₩15,449 | ₩15,575 | -0.13% | 5.7만 |
|---|
| 2026.03.11 | ₩15,595 | ₩15,749 | ₩15,595 | ₩15,729 | +0.86% | 1.5만 |
|---|
| 2026.03.10 | ₩15,702 | ₩15,995 | ₩15,595 | ₩15,595 | -0.68% | 2만 |
|---|
| 2026.03.09 | ₩15,689 | ₩15,955 | ₩15,595 | ₩15,862 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩16,049 | ₩16,206 | ₩15,742 | ₩15,742 | -1.91% | 2.9만 |
|---|
| 2026.03.05 | ₩16,076 | ₩16,316 | ₩15,922 | ₩16,289 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩16,236 | ₩16,262 | ₩15,942 | ₩16,262 | +0.16% | 2.1만 |
|---|
| 2026.03.03 | ₩15,835 | ₩16,142 | ₩15,835 | ₩16,076 | +1.52% | 3.5만 |
|---|
| 2026.03.02 | ₩15,742 | ₩16,274 | ₩15,689 | ₩15,995 | +1.61% | 3.4만 |
|---|
| 2026.02.27 | ₩15,689 | ₩16,142 | ₩15,689 | ₩15,969 | +1.79% | 6.3만 |
|---|
| 2026.02.26 | ₩15,915 | ₩16,076 | ₩15,595 | ₩15,822 | -0.59% | 3.3만 |
|---|
| 2026.02.25 | ₩15,915 | ₩16,209 | ₩15,609 | ₩16,196 | +1.76% | 6.9만 |
|---|
| 2026.02.24 | ₩15,862 | ₩16,042 | ₩15,735 | ₩15,942 | +0.50% | 2.4만 |
|---|
| 2026.02.23 | ₩15,649 | ₩15,782 | ₩15,382 | ₩15,595 | -0.34% | 2.4만 |
|---|
| 2026.02.20 | ₩15,115 | ₩16,009 | ₩15,115 | ₩15,595 | +3.18% | 5.8만 |
|---|
| 2026.02.19 | ₩15,075 | ₩15,182 | ₩14,822 | ₩15,182 | +0.71% | 2.2만 |
|---|
| 2026.02.18 | ₩15,875 | ₩15,875 | ₩15,095 | ₩15,102 | -4.87% | 4만 |
|---|
| 2026.02.17 | ₩16,409 | ₩16,409 | ₩15,115 | ₩15,555 | -5.20% | 12.6만 |
|---|
| 2026.02.13 | ₩16,482 | ₩16,629 | ₩16,209 | ₩16,316 | -1.01% | 3.1만 |
|---|
| 2026.02.12 | ₩16,703 | ₩16,703 | ₩16,276 | ₩16,462 | -1.44% | 3만 |
|---|
| 2026.02.11 | ₩16,609 | ₩16,736 | ₩16,569 | ₩16,569 | -0.24% | 1.8만 |
|---|
| 2026.02.10 | ₩16,582 | ₩16,824 | ₩16,542 | ₩16,582 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩16,076 | ₩16,616 | ₩16,076 | ₩16,529 | +2.82% | 2.8만 |
|---|
| 2026.02.06 | ₩16,422 | ₩16,556 | ₩16,116 | ₩16,116 | -1.87% | 6.6만 |
|---|
| 2026.02.05 | ₩16,289 | ₩16,889 | ₩16,289 | ₩16,382 | +0.57% | 11.4만 |
|---|
| 2026.02.04 | ₩16,542 | ₩16,589 | ₩16,209 | ₩16,289 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩16,903 | ₩16,903 | ₩16,449 | ₩16,569 | -1.97% | 2.8만 |
|---|
| 2026.02.02 | ₩16,823 | ₩16,983 | ₩16,796 | ₩16,969 | +0.87% | 2.7만 |
|---|
| 2026.01.30 | ₩16,409 | ₩17,263 | ₩16,289 | ₩16,983 | +3.50% | 7.7만 |
|---|
| 2026.01.29 | ₩16,582 | ₩16,663 | ₩16,289 | ₩16,409 | -1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩16,609 | ₩16,823 | ₩16,409 | ₩16,649 | +0.24% | 1.8만 |
|---|
| 2026.01.27 | ₩16,863 | ₩17,143 | ₩16,436 | ₩16,649 | -1.27% | 5.5만 |
|---|
| 2026.01.26 | ₩16,542 | ₩16,956 | ₩16,542 | ₩16,863 | +1.94% | 3.2만 |
|---|
| 2026.01.23 | ₩16,449 | ₩16,796 | ₩16,166 | ₩16,689 | +1.46% | 4.9만 |
|---|
| 2026.01.22 | ₩16,462 | ₩16,569 | ₩16,369 | ₩16,502 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩16,009 | ₩16,449 | ₩15,929 | ₩16,422 | +2.58% | 2.9만 |
|---|
| 2026.01.20 | ₩15,822 | ₩16,049 | ₩15,822 | ₩16,009 | +1.18% | 1.8만 |
|---|
| 2026.01.16 | ₩15,835 | ₩16,129 | ₩15,835 | ₩15,875 | +0.25% | 2.7만 |
|---|
| 2026.01.15 | ₩15,862 | ₩15,995 | ₩15,755 | ₩15,995 | +0.84% | 2.3만 |
|---|
| 2026.01.14 | ₩15,569 | ₩15,889 | ₩15,569 | ₩15,835 | +1.71% | 1.4만 |
|---|
| 2026.01.13 | ₩15,659 | ₩15,955 | ₩15,455 | ₩15,649 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩15,475 | ₩15,602 | ₩15,315 | ₩15,395 | -0.52% | 2.5만 |
|---|
| 2026.01.09 | ₩15,422 | ₩15,835 | ₩15,342 | ₩15,435 | +0.09% | 3만 |
|---|
| 2026.01.08 | ₩15,342 | ₩16,049 | ₩15,342 | ₩15,569 | +1.48% | 6.8만 |
|---|
| 2026.01.07 | ₩15,275 | ₩15,555 | ₩15,128 | ₩15,382 | +0.70% | 2.1만 |
|---|
| 2026.01.06 | ₩14,982 | ₩15,368 | ₩14,982 | ₩15,275 | +1.96% | 4.1만 |
|---|
| 2026.01.05 | ₩15,435 | ₩15,639 | ₩14,922 | ₩14,982 | -2.94% | 6.4만 |
|---|
| 2026.01.02 | ₩15,609 | ₩15,755 | ₩15,390 | ₩15,489 | -0.77% | 3만 |
|---|
| 2025.12.31 | ₩15,475 | ₩15,730 | ₩15,475 | ₩15,515 | +0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩15,965 | ₩15,966 | ₩15,515 | ₩15,515 | -2.82% | 3.8만 |
|---|
| 2025.12.29 | ₩16,209 | ₩16,262 | ₩15,675 | ₩15,809 | -2.47% | 2.5만 |
|---|
| 2025.12.26 | ₩16,214 | ₩16,214 | ₩15,942 | ₩15,942 | -1.68% | 1.8만 |
|---|
| 2025.12.24 | ₩16,069 | ₩16,182 | ₩16,022 | ₩16,022 | -0.29% | 2.1만 |
|---|
| 2025.12.23 | ₩16,009 | ₩16,276 | ₩15,995 | ₩16,036 | +0.17% | 3.4만 |
|---|
| 2025.12.22 | ₩15,995 | ₩16,276 | ₩15,929 | ₩16,076 | +0.50% | 4.1만 |
|---|
| 2025.12.19 | ₩16,022 | ₩16,209 | ₩15,795 | ₩16,022 | 0.00% | 8.8만 |
|---|
| 2025.12.18 | ₩15,995 | ₩16,249 | ₩15,702 | ₩16,022 | +0.17% | 7.6만 |
|---|
| 2025.12.17 | ₩16,116 | ₩16,249 | ₩15,754 | ₩15,915 | -1.24% | 5.6만 |
|---|
| 2025.12.16 | ₩15,629 | ₩16,142 | ₩15,442 | ₩16,089 | +2.94% | 2.8만 |
|---|
| 2025.12.15 | ₩15,342 | ₩15,649 | ₩15,288 | ₩15,368 | +0.17% | 6.7만 |
|---|
| 2025.12.12 | ₩15,462 | ₩15,595 | ₩15,195 | ₩15,355 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩15,328 | ₩15,462 | ₩15,195 | ₩15,342 | +0.09% | 4.7만 |
|---|
| 2025.12.10 | ₩14,968 | ₩15,509 | ₩14,968 | ₩15,409 | +2.94% | 4.5만 |
|---|
| 2025.12.09 | ₩14,928 | ₩15,330 | ₩14,822 | ₩15,062 | +0.89% | 3만 |
|---|
| 2025.12.08 | ₩14,928 | ₩15,062 | ₩14,675 | ₩14,928 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩15,262 | ₩15,435 | ₩14,808 | ₩14,942 | -2.10% | 7.5만 |
|---|
| 2025.12.04 | ₩14,061 | ₩15,409 | ₩13,901 | ₩15,195 | +8.06% | 10.8만 |
|---|
| 2025.12.03 | ₩13,674 | ₩14,108 | ₩13,537 | ₩13,994 | +2.34% | 7.2만 |
|---|
| 2025.12.02 | ₩13,714 | ₩13,808 | ₩13,521 | ₩13,701 | -0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩13,861 | ₩13,914 | ₩13,674 | ₩13,674 | -1.35% | 2.4만 |
|---|
| 2025.11.28 | ₩13,914 | ₩13,981 | ₩13,461 | ₩13,581 | -2.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,314 | ₩13,914 | ₩13,301 | ₩13,808 | +3.71% | 4.6만 |
|---|
| 2025.11.25 | ₩12,767 | ₩13,661 | ₩12,767 | ₩13,367 | +4.70% | 6만 |
|---|
| 2025.11.24 | ₩13,034 | ₩13,087 | ₩12,754 | ₩12,754 | -2.15% | 4.5만 |
|---|
| 2025.11.21 | ₩12,927 | ₩13,274 | ₩12,927 | ₩13,114 | +1.44% | 3.2만 |
|---|
| 2025.11.20 | ₩13,581 | ₩13,714 | ₩12,900 | ₩12,940 | -4.72% | 5.8만 |
|---|
| 2025.11.19 | ₩13,274 | ₩13,561 | ₩13,223 | ₩13,394 | +0.90% | 3.7만 |
|---|
| 2025.11.18 | ₩13,194 | ₩13,421 | ₩13,007 | ₩13,301 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩13,501 | ₩13,741 | ₩12,620 | ₩13,154 | -2.57% | 11.2만 |
|---|
| 2025.11.14 | ₩13,754 | ₩13,981 | ₩13,474 | ₩13,487 | -1.94% | 4.6만 |
|---|
| 2025.11.13 | ₩13,888 | ₩13,908 | ₩13,634 | ₩13,674 | -1.54% | 5.3만 |
|---|
| 2025.11.12 | ₩14,034 | ₩14,074 | ₩13,794 | ₩13,888 | -1.05% | 9만 |
|---|
| 2025.11.11 | ₩13,688 | ₩14,300 | ₩13,554 | ₩13,941 | +1.85% | 7.9만 |
|---|
| 2025.11.10 | ₩14,208 | ₩14,528 | ₩13,127 | ₩13,567 | -4.51% | 20.8만 |
|---|
| 2025.11.07 | ₩15,262 | ₩15,397 | ₩14,048 | ₩14,141 | -7.34% | 16.5만 |
|---|
| 2025.11.06 | ₩16,536 | ₩16,536 | ₩15,168 | ₩15,262 | -7.70% | 27.9만 |
|---|
| 2025.11.05 | ₩16,156 | ₩16,809 | ₩16,156 | ₩16,703 | +3.39% | 2.2만 |
|---|
| 2025.11.04 | ₩16,643 | ₩16,643 | ₩16,169 | ₩16,222 | -2.53% | 3.1만 |
|---|
| 2025.11.03 | ₩16,462 | ₩16,969 | ₩16,209 | ₩16,676 | +1.30% | 3.8만 |
|---|
| 2025.10.31 | ₩16,009 | ₩16,569 | ₩16,009 | ₩16,409 | +2.50% | 5만 |
|---|
| 2025.10.30 | ₩15,809 | ₩16,076 | ₩15,809 | ₩16,076 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩15,822 | ₩16,182 | ₩15,810 | ₩15,875 | +0.34% | 3.6만 |
|---|
| 2025.10.28 | ₩15,953 | ₩15,953 | ₩15,642 | ₩15,835 | -0.74% | 4.7만 |
|---|
| 2025.10.27 | ₩15,969 | ₩16,009 | ₩15,802 | ₩15,822 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩16,249 | ₩16,356 | ₩15,929 | ₩15,969 | -1.72% | 4.7만 |
|---|
| 2025.10.23 | ₩16,289 | ₩16,360 | ₩15,929 | ₩15,982 | -1.88% | 3.4만 |
|---|
| 2025.10.22 | ₩16,209 | ₩16,422 | ₩16,202 | ₩16,302 | +0.58% | 6.6만 |
|---|
| 2025.10.21 | ₩16,302 | ₩16,436 | ₩16,196 | ₩16,356 | +0.33% | 6.2만 |
|---|
| 2025.10.20 | ₩15,849 | ₩16,409 | ₩15,849 | ₩16,382 | +3.37% | 5.8만 |
|---|
| 2025.10.17 | ₩15,702 | ₩15,995 | ₩15,702 | ₩15,809 | +0.68% | 3.6만 |
|---|
| 2025.10.16 | ₩15,489 | ₩15,831 | ₩15,489 | ₩15,769 | +1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩16,022 | ₩16,036 | ₩15,489 | ₩15,489 | -3.33% | 4.9만 |
|---|
| 2025.10.14 | ₩15,889 | ₩16,061 | ₩15,889 | ₩15,982 | +0.59% | 5.4만 |
|---|
| 2025.10.13 | ₩15,862 | ₩16,009 | ₩15,782 | ₩15,969 | +0.67% | 3.2만 |
|---|
| 2025.10.10 | ₩16,062 | ₩16,174 | ₩15,689 | ₩15,862 | -1.25% | 7.1만 |
|---|