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 | ₩8,581 | ₩8,732 | ₩8,501 | ₩8,501 | -0.93% | 1.5만 |
| 2026.10.08 | ₩8,674 | ₩8,687 | ₩8,501 | ₩8,607 | -0.77% | 2.5만 |
| 2026.10.07 | ₩8,874 | ₩8,894 | ₩8,674 | ₩8,687 | -2.11% | 3.2만 |
| 2026.10.06 | ₩8,888 | ₩9,074 | ₩8,781 | ₩8,941 | +0.60% | 3.4만 |
| 2026.10.05 | ₩8,981 | ₩9,143 | ₩8,901 | ₩8,901 | -0.89% | 5.2만 |
| 2026.10.02 | ₩8,768 | ₩9,167 | ₩8,741 | ₩9,008 | +2.74% | 7만 |
| 2026.10.01 | ₩8,781 | ₩9,074 | ₩8,674 | ₩8,768 | -0.15% | 4.1만 |
| 2026.09.30 | ₩9,275 | ₩9,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,794 |
| -5.18% |
| 3.6만 |
| 2026.09.29 | ₩9,141 | ₩9,275 | ₩9,048 | ₩9,208 | +0.73% | 2.6만 |
|---|
| 2026.09.28 | ₩9,235 | ₩9,301 | ₩9,061 | ₩9,181 | -0.58% | 3.5만 |
|---|
| 2026.09.25 | ₩9,421 | ₩9,542 | ₩9,235 | ₩9,235 | -1.98% | 2.3만 |
|---|
| 2026.09.24 | ₩9,542 | ₩9,568 | ₩9,315 | ₩9,441 | -1.05% | 1.8만 |
|---|
| 2026.09.23 | ₩9,688 | ₩9,688 | ₩9,308 | ₩9,542 | -1.52% | 2.8만 |
|---|
| 2026.09.22 | ₩9,662 | ₩9,742 | ₩9,542 | ₩9,675 | +0.14% | 2.9만 |
|---|
| 2026.09.21 | ₩9,421 | ₩9,675 | ₩9,328 | ₩9,622 | +2.12% | 7.1만 |
|---|
| 2026.09.18 | ₩9,341 | ₩9,648 | ₩9,208 | ₩9,435 | +1.00% | 12.4만 |
|---|
| 2026.09.17 | ₩9,595 | ₩9,595 | ₩9,208 | ₩9,461 | -1.39% | 5.9만 |
|---|
| 2026.09.16 | ₩10,009 | ₩10,369 | ₩9,448 | ₩9,448 | -5.60% | 10.1만 |
|---|
| 2026.09.15 | ₩10,449 | ₩10,569 | ₩10,075 | ₩10,195 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩10,249 | ₩10,636 | ₩10,249 | ₩10,422 | +1.69% | 6.5만 |
|---|
| 2026.09.11 | ₩10,836 | ₩10,916 | ₩10,142 | ₩10,142 | -6.40% | 8.2만 |
|---|
| 2026.09.10 | ₩11,256 | ₩11,256 | ₩10,743 | ₩10,743 | -4.56% | 7.1만 |
|---|
| 2026.09.09 | ₩11,410 | ₩11,477 | ₩11,009 | ₩11,090 | -2.81% | 6.9만 |
|---|
| 2026.09.08 | ₩11,450 | ₩11,650 | ₩11,343 | ₩11,477 | +0.23% | 10.9만 |
|---|
| 2026.09.04 | ₩11,023 | ₩11,643 | ₩11,023 | ₩11,450 | +3.87% | 11.3만 |
|---|
| 2026.09.03 | ₩11,343 | ₩11,396 | ₩10,956 | ₩11,009 | -2.94% | 11.8만 |
|---|
| 2026.09.02 | ₩11,370 | ₩11,583 | ₩11,236 | ₩11,343 | -0.23% | 3.8만 |
|---|
| 2026.09.01 | ₩11,263 | ₩11,423 | ₩11,210 | ₩11,290 | +0.24% | 6.1만 |
|---|
| 2026.08.31 | ₩11,103 | ₩11,390 | ₩11,023 | ₩11,196 | +0.84% | 8.3만 |
|---|
| 2026.08.28 | ₩11,370 | ₩11,370 | ₩10,983 | ₩11,076 | -2.58% | 14.2만 |
|---|
| 2026.08.27 | ₩11,483 | ₩11,590 | ₩11,210 | ₩11,290 | -1.69% | 9.7만 |
|---|
| 2026.08.26 | ₩11,930 | ₩11,930 | ₩11,396 | ₩11,543 | -3.24% | 7.2만 |
|---|
| 2026.08.25 | ₩12,237 | ₩12,344 | ₩11,810 | ₩11,930 | -2.51% | 9.3만 |
|---|
| 2026.08.24 | ₩11,610 | ₩12,344 | ₩11,396 | ₩12,317 | +6.09% | 17.2만 |
|---|
| 2026.08.21 | ₩11,356 | ₩11,610 | ₩11,236 | ₩11,583 | +2.00% | 16.7만 |
|---|
| 2026.08.20 | ₩11,623 | ₩11,637 | ₩11,009 | ₩11,263 | -3.10% | 13.7만 |
|---|
| 2026.08.19 | ₩10,929 | ₩11,663 | ₩10,689 | ₩11,637 | +6.47% | 16.1만 |
|---|
| 2026.08.18 | ₩10,796 | ₩11,223 | ₩10,785 | ₩10,929 | +1.24% | 22만 |
|---|
| 2026.08.17 | ₩10,943 | ₩11,076 | ₩10,662 | ₩10,796 | -1.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,634 | ₩11,663 | ₩10,796 | ₩10,943 | -5.94% | 26.4만 |
|---|
| 2026.08.13 | ₩10,009 | ₩11,543 | ₩9,917 | ₩11,036 | +10.27% | 232.4만 |
|---|
| 2026.08.12 | ₩8,127 | ₩8,607 | ₩8,074 | ₩8,394 | +3.28% | 5.9만 |
|---|
| 2026.08.11 | ₩7,940 | ₩8,154 | ₩7,873 | ₩8,047 | +1.34% | 4.5만 |
|---|
| 2026.08.10 | ₩7,954 | ₩8,247 | ₩7,847 | ₩8,034 | +1.01% | 7.8만 |
|---|
| 2026.08.07 | ₩7,727 | ₩8,114 | ₩7,520 | ₩8,060 | +4.32% | 4.6만 |
|---|
| 2026.08.06 | ₩7,713 | ₩7,780 | ₩7,366 | ₩7,653 | -0.78% | 2.2만 |
|---|
| 2026.08.05 | ₩7,406 | ₩7,780 | ₩7,406 | ₩7,780 | +5.05% | 1.5만 |
|---|
| 2026.08.04 | ₩7,180 | ₩7,553 | ₩7,180 | ₩7,446 | +3.72% | 4.8만 |
|---|
| 2026.08.03 | ₩6,779 | ₩7,313 | ₩6,779 | ₩7,180 | +5.91% | 4.7만 |
|---|
| 2026.07.31 | ₩6,926 | ₩6,966 | ₩6,606 | ₩6,686 | -3.47% | 11.1만 |
|---|
| 2026.07.30 | ₩6,939 | ₩7,059 | ₩6,873 | ₩6,899 | -0.58% | 2.9만 |
|---|
| 2026.07.29 | ₩7,059 | ₩7,139 | ₩6,939 | ₩7,006 | -0.76% | 4.4만 |
|---|
| 2026.07.28 | ₩7,086 | ₩7,233 | ₩7,086 | ₩7,139 | +0.75% | 2.9만 |
|---|
| 2026.07.27 | ₩7,433 | ₩7,433 | ₩7,166 | ₩7,166 | -3.59% | 4.9만 |
|---|
| 2026.07.24 | ₩7,607 | ₩7,873 | ₩7,394 | ₩7,473 | -1.75% | 7.4만 |
|---|
| 2026.07.23 | ₩7,593 | ₩7,780 | ₩7,273 | ₩7,687 | +1.23% | 4.6만 |
|---|
| 2026.07.22 | ₩7,713 | ₩7,740 | ₩7,633 | ₩7,673 | -0.52% | 1.8만 |
|---|
| 2026.07.21 | ₩7,660 | ₩7,713 | ₩7,647 | ₩7,687 | +0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩7,660 | ₩7,767 | ₩7,620 | ₩7,673 | +0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩7,526 | ₩7,767 | ₩7,526 | ₩7,740 | +2.84% | 1.9만 |
|---|
| 2026.07.16 | ₩7,593 | ₩7,660 | ₩7,567 | ₩7,567 | -0.35% | 1.9만 |
|---|
| 2026.07.15 | ₩7,700 | ₩7,748 | ₩7,540 | ₩7,567 | -1.73% | 1.4만 |
|---|
| 2026.07.14 | ₩7,860 | ₩7,887 | ₩7,580 | ₩7,687 | -2.21% | 3.3만 |
|---|
| 2026.07.13 | ₩7,967 | ₩8,231 | ₩7,747 | ₩7,767 | -2.51% | 2만 |
|---|
| 2026.07.10 | ₩8,007 | ₩8,127 | ₩7,940 | ₩8,020 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩8,187 | ₩8,274 | ₩7,860 | ₩7,913 | -3.34% | 2.6만 |
|---|
| 2026.07.08 | ₩8,127 | ₩8,260 | ₩7,873 | ₩8,007 | -1.48% | 3.4만 |
|---|
| 2026.07.07 | ₩8,327 | ₩8,421 | ₩8,127 | ₩8,180 | -1.76% | 3.7만 |
|---|
| 2026.07.06 | ₩8,581 | ₩8,594 | ₩8,047 | ₩8,260 | -3.73% | 4.8만 |
|---|
| 2026.07.02 | ₩7,767 | ₩8,567 | ₩7,700 | ₩8,541 | +9.97% | 13.1만 |
|---|
| 2026.07.01 | ₩7,633 | ₩7,793 | ₩7,553 | ₩7,793 | +2.10% | 8.7만 |
|---|
| 2026.06.30 | ₩7,620 | ₩7,713 | ₩7,500 | ₩7,620 | 0.00% | 7.1만 |
|---|
| 2026.06.29 | ₩7,673 | ₩7,807 | ₩7,526 | ₩7,633 | -0.52% | 13.2만 |
|---|
| 2026.06.26 | ₩8,140 | ₩8,140 | ₩7,513 | ₩7,513 | -7.70% | 116.1만 |
|---|
| 2026.06.25 | ₩8,127 | ₩8,207 | ₩7,740 | ₩8,194 | +0.82% | 8.5만 |
|---|
| 2026.06.24 | ₩7,687 | ₩8,260 | ₩7,540 | ₩8,087 | +5.21% | 13.2만 |
|---|
| 2026.06.23 | ₩7,460 | ₩7,713 | ₩7,446 | ₩7,633 | +2.33% | 2.7만 |
|---|
| 2026.06.22 | ₩7,633 | ₩7,913 | ₩7,473 | ₩7,553 | -1.05% | 6.7만 |
|---|
| 2026.06.18 | ₩8,407 | ₩8,567 | ₩7,567 | ₩7,660 | -8.89% | 10.5만 |
|---|
| 2026.06.17 | ₩8,220 | ₩8,634 | ₩8,159 | ₩8,354 | +1.62% | 5.4만 |
|---|
| 2026.06.16 | ₩7,620 | ₩8,327 | ₩7,540 | ₩8,247 | +8.23% | 5.1만 |
|---|
| 2026.06.15 | ₩7,700 | ₩7,860 | ₩7,460 | ₩7,633 | -0.87% | 5.9만 |
|---|
| 2026.06.12 | ₩7,687 | ₩7,860 | ₩7,687 | ₩7,767 | +1.04% | 2.8만 |
|---|
| 2026.06.11 | ₩7,567 | ₩7,847 | ₩7,513 | ₩7,767 | +2.65% | 5.5만 |
|---|
| 2026.06.10 | ₩7,526 | ₩7,660 | ₩7,500 | ₩7,580 | +0.71% | 4만 |
|---|
| 2026.06.09 | ₩7,446 | ₩7,593 | ₩7,340 | ₩7,593 | +1.97% | 2.2만 |
|---|
| 2026.06.08 | ₩7,406 | ₩7,567 | ₩7,366 | ₩7,473 | +0.90% | 2.9만 |
|---|
| 2026.06.05 | ₩7,420 | ₩7,647 | ₩7,340 | ₩7,473 | +0.72% | 4.7만 |
|---|
| 2026.06.04 | ₩7,660 | ₩7,673 | ₩7,366 | ₩7,500 | -2.09% | 4.1만 |
|---|
| 2026.06.03 | ₩7,553 | ₩7,873 | ₩7,526 | ₩7,660 | +1.41% | 5.3만 |
|---|
| 2026.06.02 | ₩7,567 | ₩7,693 | ₩7,486 | ₩7,660 | +1.23% | 4.6만 |
|---|
| 2026.06.01 | ₩7,727 | ₩7,940 | ₩7,500 | ₩7,567 | -2.07% | 4.5만 |
|---|
| 2026.05.29 | ₩8,007 | ₩8,007 | ₩7,673 | ₩7,740 | -3.33% | 3.9만 |
|---|
| 2026.05.28 | ₩7,820 | ₩8,007 | ₩7,747 | ₩8,007 | +2.39% | 3.9만 |
|---|
| 2026.05.27 | ₩8,087 | ₩8,154 | ₩7,820 | ₩7,820 | -3.30% | 2.8만 |
|---|
| 2026.05.26 | ₩8,140 | ₩8,140 | ₩7,900 | ₩8,074 | -0.82% | 2.8만 |
|---|
| 2026.05.22 | ₩7,940 | ₩8,127 | ₩7,940 | ₩8,127 | +2.35% | 4.5만 |
|---|
| 2026.05.21 | ₩7,780 | ₩8,167 | ₩7,780 | ₩7,940 | +2.06% | 5.9만 |
|---|
| 2026.05.20 | ₩7,727 | ₩7,900 | ₩7,713 | ₩7,847 | +1.55% | 5.2만 |
|---|
| 2026.05.19 | ₩7,500 | ₩7,860 | ₩7,500 | ₩7,740 | +3.20% | 7.7만 |
|---|
| 2026.05.18 | ₩7,380 | ₩7,667 | ₩7,366 | ₩7,513 | +1.81% | 5.4만 |
|---|
| 2026.05.15 | ₩7,660 | ₩7,847 | ₩7,366 | ₩7,393 | -3.48% | 4.2만 |
|---|
| 2026.05.14 | ₩7,700 | ₩8,180 | ₩7,464 | ₩7,780 | +1.04% | 6만 |
|---|
| 2026.05.13 | ₩7,753 | ₩7,940 | ₩7,524 | ₩7,700 | -0.69% | 6.7만 |
|---|
| 2026.05.12 | ₩7,633 | ₩7,940 | ₩7,607 | ₩7,847 | +2.80% | 6.3만 |
|---|
| 2026.05.11 | ₩7,353 | ₩8,087 | ₩7,353 | ₩7,713 | +4.90% | 8.7만 |
|---|
| 2026.05.08 | ₩6,979 | ₩7,954 | ₩6,966 | ₩7,526 | +7.84% | 15.4만 |
|---|
| 2026.05.07 | ₩7,180 | ₩7,260 | ₩6,913 | ₩6,979 | -2.79% | 5.6만 |
|---|
| 2026.05.06 | ₩7,313 | ₩7,406 | ₩7,019 | ₩7,186 | -1.73% | 5.2만 |
|---|
| 2026.05.05 | ₩7,393 | ₩7,580 | ₩7,233 | ₩7,313 | -1.08% | 2.8만 |
|---|
| 2026.05.04 | ₩7,380 | ₩7,713 | ₩7,006 | ₩7,420 | +0.54% | 4.9만 |
|---|
| 2026.05.01 | ₩7,033 | ₩7,740 | ₩6,913 | ₩7,486 | +6.45% | 7.9만 |
|---|
| 2026.04.30 | ₩7,113 | ₩7,306 | ₩6,966 | ₩6,979 | -1.88% | 5.6만 |
|---|
| 2026.04.29 | ₩7,059 | ₩7,233 | ₩6,939 | ₩7,193 | +1.89% | 7.9만 |
|---|
| 2026.04.28 | ₩6,953 | ₩7,286 | ₩6,953 | ₩7,139 | +2.69% | 5.1만 |
|---|
| 2026.04.27 | ₩6,752 | ₩6,966 | ₩6,752 | ₩6,953 | +2.96% | 4.7만 |
|---|
| 2026.04.24 | ₩6,926 | ₩7,059 | ₩6,779 | ₩6,793 | -1.93% | 4.4만 |
|---|
| 2026.04.23 | ₩7,326 | ₩7,326 | ₩6,926 | ₩7,019 | -4.19% | 7.9만 |
|---|
| 2026.04.22 | ₩7,206 | ₩7,473 | ₩7,186 | ₩7,260 | +0.74% | 10.9만 |
|---|
| 2026.04.21 | ₩7,420 | ₩7,600 | ₩7,139 | ₩7,139 | -3.78% | 8.4만 |
|---|
| 2026.04.20 | ₩7,847 | ₩7,927 | ₩7,313 | ₩7,406 | -5.61% | 14.4만 |
|---|
| 2026.04.17 | ₩7,793 | ₩8,127 | ₩7,740 | ₩7,913 | +1.54% | 5.8만 |
|---|
| 2026.04.16 | ₩8,154 | ₩8,367 | ₩7,740 | ₩7,740 | -5.07% | 14.5만 |
|---|
| 2026.04.15 | ₩8,034 | ₩8,354 | ₩8,034 | ₩8,341 | +3.82% | 11.7만 |
|---|
| 2026.04.14 | ₩8,087 | ₩8,207 | ₩7,873 | ₩8,060 | -0.33% | 9.3만 |
|---|
| 2026.04.13 | ₩7,553 | ₩8,007 | ₩7,460 | ₩7,900 | +4.59% | 6.5만 |
|---|
| 2026.04.10 | ₩7,326 | ₩7,607 | ₩7,273 | ₩7,607 | +3.83% | 4.6만 |
|---|
| 2026.04.09 | ₩7,340 | ₩7,567 | ₩7,113 | ₩7,286 | -0.73% | 10.5만 |
|---|
| 2026.04.08 | ₩7,647 | ₩7,740 | ₩7,353 | ₩7,380 | -3.49% | 6.8만 |
|---|
| 2026.04.07 | ₩7,833 | ₩7,884 | ₩7,382 | ₩7,513 | -4.09% | 9.3만 |
|---|
| 2026.04.06 | ₩8,127 | ₩8,127 | ₩7,807 | ₩7,860 | -3.28% | 10만 |
|---|
| 2026.04.02 | ₩7,994 | ₩8,194 | ₩7,860 | ₩8,087 | +1.17% | 6.5만 |
|---|
| 2026.04.01 | ₩8,394 | ₩8,401 | ₩7,967 | ₩7,967 | -5.09% | 16.8만 |
|---|
| 2026.03.31 | ₩8,007 | ₩8,674 | ₩7,740 | ₩7,954 | -0.67% | 21.9만 |
|---|
| 2026.03.30 | ₩8,274 | ₩8,434 | ₩7,753 | ₩7,833 | -5.32% | 17.2만 |
|---|
| 2026.03.27 | ₩7,273 | ₩8,260 | ₩7,139 | ₩8,100 | +11.38% | 31.7만 |
|---|
| 2026.03.26 | ₩7,406 | ₩7,533 | ₩7,340 | ₩7,366 | -0.54% | 6.5만 |
|---|
| 2026.03.25 | ₩7,420 | ₩7,593 | ₩7,353 | ₩7,446 | +0.36% | 7.4만 |
|---|
| 2026.03.24 | ₩8,047 | ₩8,060 | ₩7,366 | ₩7,420 | -7.79% | 17.7만 |
|---|
| 2026.03.23 | ₩7,927 | ₩8,260 | ₩7,767 | ₩8,100 | +2.19% | 10.6만 |
|---|
| 2026.03.20 | ₩8,100 | ₩8,274 | ₩7,773 | ₩7,887 | -2.64% | 30만 |
|---|
| 2026.03.19 | ₩8,794 | ₩8,941 | ₩7,900 | ₩8,154 | -7.28% | 36.8만 |
|---|
| 2026.03.18 | ₩9,688 | ₩9,748 | ₩8,748 | ₩8,781 | -9.37% | 45.7만 |
|---|
| 2026.03.17 | ₩9,975 | ₩10,009 | ₩8,941 | ₩9,195 | -7.83% | 146.8만 |
|---|
| 2026.03.16 | ₩13,011 | ₩14,065 | ₩12,144 | ₩13,692 | +5.23% | 22.7만 |
|---|
| 2026.03.13 | ₩15,613 | ₩15,613 | ₩12,691 | ₩13,145 | -15.81% | 25.9만 |
|---|
| 2026.03.12 | ₩15,600 | ₩15,667 | ₩15,453 | ₩15,580 | -0.13% | 5.7만 |
|---|
| 2026.03.11 | ₩15,600 | ₩15,754 | ₩15,600 | ₩15,734 | +0.86% | 1.5만 |
|---|
| 2026.03.10 | ₩15,707 | ₩16,000 | ₩15,600 | ₩15,600 | -0.68% | 2만 |
|---|
| 2026.03.09 | ₩15,693 | ₩15,960 | ₩15,600 | ₩15,867 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩16,054 | ₩16,211 | ₩15,747 | ₩15,747 | -1.91% | 2.9만 |
|---|
| 2026.03.05 | ₩16,080 | ₩16,321 | ₩15,927 | ₩16,294 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩16,241 | ₩16,267 | ₩15,947 | ₩16,267 | +0.16% | 2.1만 |
|---|
| 2026.03.03 | ₩15,840 | ₩16,147 | ₩15,840 | ₩16,080 | +1.52% | 3.5만 |
|---|
| 2026.03.02 | ₩15,747 | ₩16,279 | ₩15,693 | ₩16,000 | +1.61% | 3.4만 |
|---|
| 2026.02.27 | ₩15,693 | ₩16,147 | ₩15,693 | ₩15,974 | +1.79% | 6.3만 |
|---|
| 2026.02.26 | ₩15,920 | ₩16,080 | ₩15,600 | ₩15,827 | -0.59% | 3.3만 |
|---|
| 2026.02.25 | ₩15,920 | ₩16,214 | ₩15,613 | ₩16,201 | +1.76% | 6.9만 |
|---|
| 2026.02.24 | ₩15,867 | ₩16,047 | ₩15,740 | ₩15,947 | +0.50% | 2.4만 |
|---|
| 2026.02.23 | ₩15,653 | ₩15,787 | ₩15,387 | ₩15,600 | -0.34% | 2.4만 |
|---|
| 2026.02.20 | ₩15,120 | ₩16,014 | ₩15,120 | ₩15,600 | +3.18% | 5.8만 |
|---|
| 2026.02.19 | ₩15,080 | ₩15,186 | ₩14,826 | ₩15,186 | +0.71% | 2.2만 |
|---|
| 2026.02.18 | ₩15,880 | ₩15,880 | ₩15,100 | ₩15,106 | -4.87% | 4만 |
|---|
| 2026.02.17 | ₩16,414 | ₩16,414 | ₩15,120 | ₩15,560 | -5.20% | 12.6만 |
|---|
| 2026.02.13 | ₩16,487 | ₩16,634 | ₩16,214 | ₩16,321 | -1.01% | 3.1만 |
|---|
| 2026.02.12 | ₩16,708 | ₩16,708 | ₩16,281 | ₩16,467 | -1.44% | 3만 |
|---|
| 2026.02.11 | ₩16,614 | ₩16,741 | ₩16,574 | ₩16,574 | -0.24% | 1.8만 |
|---|
| 2026.02.10 | ₩16,588 | ₩16,829 | ₩16,548 | ₩16,588 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩16,080 | ₩16,621 | ₩16,080 | ₩16,534 | +2.82% | 2.8만 |
|---|
| 2026.02.06 | ₩16,427 | ₩16,561 | ₩16,121 | ₩16,121 | -1.87% | 6.6만 |
|---|
| 2026.02.05 | ₩16,294 | ₩16,895 | ₩16,294 | ₩16,387 | +0.57% | 11.4만 |
|---|
| 2026.02.04 | ₩16,548 | ₩16,594 | ₩16,214 | ₩16,294 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩16,908 | ₩16,908 | ₩16,454 | ₩16,574 | -1.97% | 2.8만 |
|---|
| 2026.02.02 | ₩16,828 | ₩16,988 | ₩16,801 | ₩16,975 | +0.87% | 2.7만 |
|---|
| 2026.01.30 | ₩16,414 | ₩17,268 | ₩16,294 | ₩16,988 | +3.50% | 7.7만 |
|---|
| 2026.01.29 | ₩16,588 | ₩16,668 | ₩16,294 | ₩16,414 | -1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩16,614 | ₩16,828 | ₩16,414 | ₩16,654 | +0.24% | 1.8만 |
|---|
| 2026.01.27 | ₩16,868 | ₩17,148 | ₩16,441 | ₩16,654 | -1.27% | 5.5만 |
|---|
| 2026.01.26 | ₩16,548 | ₩16,961 | ₩16,548 | ₩16,868 | +1.94% | 3.2만 |
|---|
| 2026.01.23 | ₩16,454 | ₩16,801 | ₩16,171 | ₩16,694 | +1.46% | 4.9만 |
|---|
| 2026.01.22 | ₩16,467 | ₩16,574 | ₩16,374 | ₩16,508 | +0.24% | 2.6만 |
|---|
| 2026.01.21 | ₩16,014 | ₩16,454 | ₩15,934 | ₩16,427 | +2.58% | 2.9만 |
|---|
| 2026.01.20 | ₩15,827 | ₩16,054 | ₩15,827 | ₩16,014 | +1.18% | 1.8만 |
|---|
| 2026.01.16 | ₩15,840 | ₩16,134 | ₩15,840 | ₩15,880 | +0.25% | 2.7만 |
|---|
| 2026.01.15 | ₩15,867 | ₩16,000 | ₩15,760 | ₩16,000 | +0.84% | 2.3만 |
|---|
| 2026.01.14 | ₩15,573 | ₩15,894 | ₩15,573 | ₩15,840 | +1.71% | 1.4만 |
|---|
| 2026.01.13 | ₩15,664 | ₩15,960 | ₩15,460 | ₩15,653 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩15,480 | ₩15,607 | ₩15,320 | ₩15,400 | -0.52% | 2.5만 |
|---|
| 2026.01.09 | ₩15,427 | ₩15,840 | ₩15,347 | ₩15,440 | +0.09% | 3만 |
|---|
| 2026.01.08 | ₩15,347 | ₩16,054 | ₩15,347 | ₩15,573 | +1.48% | 6.8만 |
|---|
| 2026.01.07 | ₩15,280 | ₩15,560 | ₩15,133 | ₩15,387 | +0.70% | 2.1만 |
|---|
| 2026.01.06 | ₩14,986 | ₩15,373 | ₩14,986 | ₩15,280 | +1.96% | 4.1만 |
|---|
| 2026.01.05 | ₩15,440 | ₩15,644 | ₩14,926 | ₩14,986 | -2.94% | 6.4만 |
|---|
| 2026.01.02 | ₩15,613 | ₩15,760 | ₩15,395 | ₩15,493 | -0.77% | 3만 |
|---|
| 2025.12.31 | ₩15,480 | ₩15,735 | ₩15,480 | ₩15,520 | +0.26% | 2.6만 |
|---|
| 2025.12.30 | ₩15,970 | ₩15,971 | ₩15,520 | ₩15,520 | -2.82% | 3.8만 |
|---|
| 2025.12.29 | ₩16,214 | ₩16,267 | ₩15,680 | ₩15,814 | -2.47% | 2.5만 |
|---|
| 2025.12.26 | ₩16,219 | ₩16,219 | ₩15,947 | ₩15,947 | -1.68% | 1.8만 |
|---|
| 2025.12.24 | ₩16,074 | ₩16,187 | ₩16,027 | ₩16,027 | -0.29% | 2.1만 |
|---|
| 2025.12.23 | ₩16,014 | ₩16,281 | ₩16,000 | ₩16,040 | +0.17% | 3.4만 |
|---|
| 2025.12.22 | ₩16,000 | ₩16,281 | ₩15,934 | ₩16,080 | +0.50% | 4.1만 |
|---|
| 2025.12.19 | ₩16,027 | ₩16,214 | ₩15,800 | ₩16,027 | 0.00% | 8.8만 |
|---|
| 2025.12.18 | ₩16,000 | ₩16,254 | ₩15,707 | ₩16,027 | +0.17% | 7.6만 |
|---|
| 2025.12.17 | ₩16,121 | ₩16,254 | ₩15,759 | ₩15,920 | -1.24% | 5.6만 |
|---|
| 2025.12.16 | ₩15,633 | ₩16,147 | ₩15,447 | ₩16,094 | +2.94% | 2.8만 |
|---|
| 2025.12.15 | ₩15,347 | ₩15,653 | ₩15,293 | ₩15,373 | +0.17% | 6.7만 |
|---|
| 2025.12.12 | ₩15,467 | ₩15,600 | ₩15,200 | ₩15,360 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩15,333 | ₩15,467 | ₩15,200 | ₩15,347 | +0.09% | 4.7만 |
|---|
| 2025.12.10 | ₩14,973 | ₩15,513 | ₩14,973 | ₩15,413 | +2.94% | 4.5만 |
|---|
| 2025.12.09 | ₩14,933 | ₩15,335 | ₩14,826 | ₩15,066 | +0.89% | 3만 |
|---|
| 2025.12.08 | ₩14,933 | ₩15,066 | ₩14,679 | ₩14,933 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩15,266 | ₩15,440 | ₩14,813 | ₩14,946 | -2.10% | 7.5만 |
|---|
| 2025.12.04 | ₩14,065 | ₩15,413 | ₩13,905 | ₩15,200 | +8.06% | 10.8만 |
|---|
| 2025.12.03 | ₩13,678 | ₩14,112 | ₩13,541 | ₩13,999 | +2.34% | 7.2만 |
|---|
| 2025.12.02 | ₩13,718 | ₩13,812 | ₩13,525 | ₩13,705 | -0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩13,865 | ₩13,919 | ₩13,678 | ₩13,678 | -1.35% | 2.4만 |
|---|
| 2025.11.28 | ₩13,919 | ₩13,985 | ₩13,465 | ₩13,585 | -2.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,318 | ₩13,919 | ₩13,305 | ₩13,812 | +3.71% | 4.6만 |
|---|
| 2025.11.25 | ₩12,771 | ₩13,665 | ₩12,771 | ₩13,371 | +4.70% | 6만 |
|---|
| 2025.11.24 | ₩13,038 | ₩13,091 | ₩12,758 | ₩12,758 | -2.15% | 4.5만 |
|---|
| 2025.11.21 | ₩12,931 | ₩13,278 | ₩12,931 | ₩13,118 | +1.44% | 3.2만 |
|---|
| 2025.11.20 | ₩13,585 | ₩13,718 | ₩12,904 | ₩12,944 | -4.72% | 5.8만 |
|---|
| 2025.11.19 | ₩13,278 | ₩13,565 | ₩13,227 | ₩13,398 | +0.90% | 3.7만 |
|---|
| 2025.11.18 | ₩13,198 | ₩13,425 | ₩13,011 | ₩13,305 | +0.81% | 6.5만 |
|---|
| 2025.11.17 | ₩13,505 | ₩13,745 | ₩12,624 | ₩13,158 | -2.57% | 11.2만 |
|---|
| 2025.11.14 | ₩13,758 | ₩13,985 | ₩13,478 | ₩13,492 | -1.94% | 4.6만 |
|---|
| 2025.11.13 | ₩13,892 | ₩13,912 | ₩13,638 | ₩13,678 | -1.54% | 5.3만 |
|---|
| 2025.11.12 | ₩14,039 | ₩14,079 | ₩13,799 | ₩13,892 | -1.05% | 9만 |
|---|
| 2025.11.11 | ₩13,692 | ₩14,304 | ₩13,558 | ₩13,945 | +1.85% | 7.9만 |
|---|
| 2025.11.10 | ₩14,212 | ₩14,532 | ₩13,131 | ₩13,572 | -4.51% | 20.8만 |
|---|
| 2025.11.07 | ₩15,266 | ₩15,401 | ₩14,052 | ₩14,145 | -7.34% | 16.5만 |
|---|
| 2025.11.06 | ₩16,541 | ₩16,541 | ₩15,173 | ₩15,266 | -7.70% | 27.9만 |
|---|
| 2025.11.05 | ₩16,161 | ₩16,814 | ₩16,161 | ₩16,708 | +3.39% | 2.2만 |
|---|
| 2025.11.04 | ₩16,648 | ₩16,648 | ₩16,174 | ₩16,227 | -2.53% | 3.1만 |
|---|
| 2025.11.03 | ₩16,467 | ₩16,975 | ₩16,214 | ₩16,681 | +1.30% | 3.8만 |
|---|
| 2025.10.31 | ₩16,014 | ₩16,574 | ₩16,014 | ₩16,414 | +2.50% | 5만 |
|---|
| 2025.10.30 | ₩15,814 | ₩16,080 | ₩15,814 | ₩16,080 | +1.69% | 3.2만 |
|---|
| 2025.10.29 | ₩15,827 | ₩16,187 | ₩15,815 | ₩15,880 | +0.34% | 3.6만 |
|---|
| 2025.10.28 | ₩15,958 | ₩15,958 | ₩15,647 | ₩15,840 | -0.74% | 4.7만 |
|---|
| 2025.10.27 | ₩15,974 | ₩16,014 | ₩15,807 | ₩15,827 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩16,254 | ₩16,361 | ₩15,934 | ₩15,974 | -1.72% | 4.7만 |
|---|
| 2025.10.23 | ₩16,294 | ₩16,365 | ₩15,934 | ₩15,987 | -1.88% | 3.4만 |
|---|
| 2025.10.22 | ₩16,214 | ₩16,427 | ₩16,207 | ₩16,307 | +0.58% | 6.6만 |
|---|
| 2025.10.21 | ₩16,307 | ₩16,441 | ₩16,201 | ₩16,361 | +0.33% | 6.2만 |
|---|
| 2025.10.20 | ₩15,854 | ₩16,414 | ₩15,854 | ₩16,387 | +3.37% | 5.8만 |
|---|
| 2025.10.17 | ₩15,707 | ₩16,000 | ₩15,707 | ₩15,814 | +0.68% | 3.6만 |
|---|
| 2025.10.16 | ₩15,493 | ₩15,836 | ₩15,493 | ₩15,774 | +1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩16,027 | ₩16,040 | ₩15,493 | ₩15,493 | -3.33% | 4.9만 |
|---|
| 2025.10.14 | ₩15,894 | ₩16,066 | ₩15,894 | ₩15,987 | +0.59% | 5.4만 |
|---|
| 2025.10.13 | ₩15,867 | ₩16,014 | ₩15,787 | ₩15,974 | +0.67% | 3.2만 |
|---|
| 2025.10.10 | ₩16,067 | ₩16,179 | ₩15,693 | ₩15,867 | -1.25% | 7.1만 |
|---|