시장 데이터를 불러오는 중
전체 종목
LanzaTech Global, Inc. - Common Stock 과거 주가
LanzaTech Global, Inc. - Common Stock · LNZA · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LanzaTech Global, Inc. - Common Stock · LNZA · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,075 | ₩8,249 | ₩7,902 | ₩8,182 | +1.32% | 5만 |
| 2026.10.08 | ₩7,835 | ₩8,116 | ₩7,768 | ₩8,062 | +2.90% | 5만 |
| 2026.10.07 | ₩7,809 | ₩8,116 | ₩7,768 | ₩7,902 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,822 | ₩7,969 | ₩7,762 | ₩7,822 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,049 | ₩8,116 | ₩7,675 | ₩7,889 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,515 | ₩8,062 | ₩7,421 | ₩8,062 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,635 | ₩7,768 | ₩7,368 | ₩7,381 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,929 | ₩7,929 | ₩7,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,622 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,022 | ₩8,129 | ₩7,822 | ₩7,862 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,049 | ₩8,209 | ₩7,810 | ₩7,929 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,035 | ₩8,209 | ₩7,969 | ₩8,049 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,875 | ₩8,154 | ₩7,862 | ₩7,969 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,222 | ₩8,249 | ₩7,822 | ₩7,862 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,142 | ₩8,529 | ₩8,009 | ₩8,276 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,755 | ₩8,169 | ₩7,635 | ₩8,116 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,156 | ₩8,429 | ₩7,635 | ₩7,635 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,902 | ₩8,342 | ₩7,902 | ₩8,075 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,768 | ₩8,035 | ₩7,662 | ₩7,902 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,149 | ₩8,149 | ₩7,755 | ₩7,768 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,209 | ₩8,376 | ₩8,035 | ₩8,089 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,955 | ₩8,342 | ₩7,809 | ₩8,156 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,822 | ₩8,102 | ₩7,728 | ₩7,849 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,169 | ₩8,169 | ₩7,875 | ₩7,902 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,169 | ₩8,209 | ₩7,875 | ₩8,169 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,342 | ₩8,389 | ₩7,955 | ₩8,169 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,676 | ₩8,776 | ₩8,222 | ₩8,316 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,249 | ₩8,863 | ₩8,236 | ₩8,703 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,463 | ₩8,463 | ₩7,842 | ₩8,396 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,236 | ₩8,583 | ₩8,142 | ₩8,463 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,342 | ₩8,596 | ₩8,142 | ₩8,236 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,396 | ₩8,463 | ₩8,156 | ₩8,302 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,730 | ₩8,870 | ₩8,169 | ₩8,249 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,489 | ₩9,017 | ₩8,409 | ₩8,890 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,369 | ₩8,649 | ₩8,075 | ₩8,409 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,302 | ₩8,583 | ₩8,129 | ₩8,342 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,316 | ₩8,476 | ₩8,129 | ₩8,302 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,409 | ₩8,836 | ₩8,289 | ₩8,316 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,242 | ₩8,503 | ₩8,242 | ₩8,329 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,543 | ₩8,543 | ₩7,929 | ₩8,409 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,516 | ₩8,543 | ₩7,608 | ₩8,463 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,075 | ₩8,543 | ₩7,875 | ₩8,289 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,329 | ₩8,516 | ₩8,022 | ₩8,075 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,516 | ₩8,543 | ₩7,922 | ₩8,302 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,396 | ₩8,503 | ₩8,049 | ₩8,436 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,116 | ₩8,676 | ₩8,116 | ₩8,396 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,543 | ₩8,683 | ₩8,156 | ₩8,182 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,476 | ₩8,543 | ₩8,169 | ₩8,543 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,715 | ₩8,649 | ₩7,715 | ₩8,436 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,475 | ₩7,835 | ₩7,275 | ₩7,742 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,181 | ₩7,368 | ₩6,954 | ₩7,368 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,235 | ₩7,315 | ₩6,874 | ₩7,154 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,341 | ₩7,568 | ₩7,181 | ₩7,208 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,421 | ₩7,608 | ₩7,275 | ₩7,275 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,435 | ₩7,782 | ₩7,248 | ₩7,355 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,461 | ₩7,582 | ₩7,248 | ₩7,381 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,301 | ₩7,775 | ₩7,301 | ₩7,461 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,381 | ₩7,595 | ₩7,328 | ₩7,395 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,622 | ₩7,969 | ₩7,301 | ₩7,341 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,421 | ₩7,929 | ₩7,248 | ₩7,622 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,341 | ₩7,688 | ₩7,216 | ₩7,435 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,809 | ₩7,929 | ₩7,341 | ₩7,395 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,768 | ₩7,969 | ₩7,568 | ₩7,835 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,755 | ₩7,929 | ₩7,555 | ₩7,675 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,622 | ₩8,042 | ₩7,547 | ₩7,768 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,075 | ₩8,543 | ₩7,502 | ₩7,648 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,849 | ₩8,302 | ₩7,849 | ₩8,049 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,622 | ₩8,209 | ₩7,568 | ₩7,942 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,075 | ₩8,220 | ₩7,475 | ₩7,715 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,476 | ₩8,930 | ₩7,608 | ₩7,782 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,237 | ₩9,597 | ₩8,276 | ₩8,423 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,103 | ₩9,417 | ₩8,142 | ₩9,023 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,545 | ₩10,638 | ₩8,823 | ₩9,103 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,544 | ₩10,838 | ₩9,170 | ₩10,558 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,368 | ₩9,490 | ₩7,255 | ₩9,490 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,715 | ₩7,929 | ₩7,248 | ₩7,368 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,728 | ₩7,886 | ₩7,288 | ₩7,728 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,969 | ₩8,249 | ₩7,636 | ₩7,688 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,782 | ₩8,463 | ₩7,475 | ₩8,316 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,555 | ₩8,329 | ₩7,223 | ₩8,009 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,809 | ₩8,172 | ₩7,452 | ₩7,622 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,675 | ₩8,369 | ₩7,074 | ₩7,929 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,154 | ₩7,935 | ₩6,701 | ₩7,849 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,436 | ₩10,091 | ₩6,928 | ₩6,941 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,837 | ₩9,837 | ₩7,995 | ₩8,342 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,278 | ₩11,065 | ₩9,584 | ₩9,944 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,771 | ₩10,692 | ₩9,344 | ₩10,518 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,090 | ₩10,425 | ₩9,023 | ₩9,691 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,517 | ₩9,731 | ₩8,089 | ₩8,796 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,622 | ₩9,784 | ₩7,582 | ₩9,330 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,955 | ₩7,969 | ₩7,228 | ₩7,275 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,156 | ₩8,503 | ₩7,875 | ₩7,955 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,276 | ₩8,423 | ₩8,049 | ₩8,089 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,490 | ₩9,508 | ₩8,156 | ₩8,222 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,223 | ₩9,651 | ₩9,043 | ₩9,450 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,864 | ₩10,158 | ₩9,063 | ₩9,090 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,705 | ₩10,932 | ₩9,624 | ₩9,784 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,638 | ₩11,212 | ₩9,624 | ₩10,545 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,613 | ₩11,613 | ₩10,271 | ₩10,398 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,639 | ₩12,347 | ₩11,186 | ₩11,212 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,812 | ₩11,533 | ₩10,696 | ₩11,533 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,013 | ₩12,947 | ₩9,797 | ₩10,718 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,687 | ₩19,354 | ₩12,293 | ₩12,988 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,867 | ₩25,309 | ₩22,691 | ₩22,892 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,510 | ₩29,018 | ₩24,347 | ₩24,347 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,071 | ₩30,186 | ₩27,203 | ₩27,684 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,237 | ₩35,439 | ₩26,869 | ₩28,031 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,859 | ₩33,950 | ₩29,859 | ₩32,782 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,472 | ₩31,855 | ₩29,472 | ₩30,233 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩28,952 | ₩32,062 | ₩28,952 | ₩29,606 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,834 | ₩30,940 | ₩28,805 | ₩29,779 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,370 | ₩33,770 | ₩30,246 | ₩30,660 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,342 | ₩34,371 | ₩32,342 | ₩33,076 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,876 | ₩33,737 | ₩32,702 | ₩32,983 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,597 | ₩33,850 | ₩32,689 | ₩32,702 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,757 | ₩33,997 | ₩31,781 | ₩33,356 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,170 | ₩34,132 | ₩32,465 | ₩33,343 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,877 | ₩34,624 | ₩32,482 | ₩33,343 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,396 | ₩34,611 | ₩31,554 | ₩33,370 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,208 | ₩33,930 | ₩30,883 | ₩33,196 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,502 | ₩32,569 | ₩29,979 | ₩31,768 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,313 | ₩41,378 | ₩30,313 | ₩32,689 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,146 | ₩48,146 | ₩28,698 | ₩30,126 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,621 | ₩55,621 | ₩46,444 | ₩47,919 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩51,923 | ₩58,731 | ₩51,122 | ₩55,287 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,182 | ₩53,378 | ₩41,899 | ₩50,629 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,174 | ₩45,917 | ₩35,866 | ₩45,410 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,705 | ₩39,376 | ₩34,705 | ₩36,240 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,758 | ₩35,172 | ₩33,463 | ₩34,785 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,547 | ₩37,975 | ₩34,378 | ₩34,758 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,387 | ₩37,214 | ₩23,325 | ₩36,653 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,680 | ₩26,696 | ₩23,552 | ₩24,033 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,061 | ₩24,614 | ₩18,687 | ₩24,614 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,317 | ₩21,317 | ₩19,541 | ₩19,541 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,291 | ₩22,505 | ₩21,370 | ₩21,370 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,132 | ₩23,539 | ₩20,115 | ₩22,104 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,068 | ₩26,169 | ₩23,052 | ₩23,546 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,258 | ₩28,258 | ₩23,750 | ₩26,829 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,539 | ₩30,033 | ₩27,617 | ₩28,551 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,751 | ₩30,033 | ₩26,242 | ₩30,033 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,086 | ₩30,086 | ₩22,211 | ₩29,619 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,755 | ₩34,518 | ₩29,365 | ₩30,086 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,091 | ₩46,037 | ₩22,598 | ₩31,755 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,827 | ₩26,108 | ₩22,291 | ₩24,080 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,006 | ₩28,845 | ₩18,006 | ₩25,161 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,469 | ₩22,411 | ₩13,648 | ₩18,380 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,654 | ₩14,669 | ₩12,654 | ₩14,669 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,333 | ₩12,414 | ₩12,006 | ₩12,013 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,494 | ₩12,494 | ₩11,880 | ₩12,026 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,400 | ₩13,014 | ₩12,053 | ₩12,053 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,507 | ₩13,361 | ₩12,087 | ₩12,280 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,667 | ₩13,014 | ₩12,467 | ₩12,520 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,507 | ₩13,429 | ₩12,440 | ₩12,947 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,613 | ₩12,574 | ₩11,613 | ₩12,520 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,353 | ₩12,476 | ₩11,973 | ₩12,440 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,706 | ₩12,420 | ₩11,706 | ₩12,160 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,630 | ₩12,013 | ₩11,439 | ₩11,439 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,694 | ₩12,694 | ₩11,426 | ₩12,173 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,287 | ₩12,287 | ₩11,479 | ₩11,719 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,678 | ₩13,041 | ₩10,678 | ₩11,906 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩12,988 | ₩12,988 | ₩10,518 | ₩10,652 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,227 | ₩13,602 | ₩12,227 | ₩13,602 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,681 | ₩12,827 | ₩12,033 | ₩12,227 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,814 | ₩13,214 | ₩11,719 | ₩11,906 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,200 | ₩12,741 | ₩11,614 | ₩12,080 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,026 | ₩13,321 | ₩11,813 | ₩12,387 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,828 | ₩13,828 | ₩11,236 | ₩12,013 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,348 | ₩14,629 | ₩13,068 | ₩13,068 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,030 | ₩15,030 | ₩13,882 | ₩14,029 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,949 | ₩15,951 | ₩13,441 | ₩14,703 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,797 | ₩14,943 | ₩12,681 | ₩14,069 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,802 | ₩14,496 | ₩13,005 | ₩13,108 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,444 | ₩15,524 | ₩13,535 | ₩13,628 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,485 | ₩16,792 | ₩15,030 | ₩15,203 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,751 | ₩17,139 | ₩15,751 | ₩16,017 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,511 | ₩17,299 | ₩15,815 | ₩16,017 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,937 | ₩16,226 | ₩15,937 | ₩16,084 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,777 | ₩15,964 | ₩15,243 | ₩15,904 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,486 | ₩17,686 | ₩15,764 | ₩15,837 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,686 | ₩18,207 | ₩17,019 | ₩17,099 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,646 | ₩19,421 | ₩17,472 | ₩17,512 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,674 | ₩18,674 | ₩17,873 | ₩18,073 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,126 | ₩19,021 | ₩17,739 | ₩18,351 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩18,967 | ₩18,967 | ₩17,352 | ₩17,886 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,289 | ₩20,289 | ₩19,368 | ₩19,368 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,528 | ₩21,717 | ₩18,500 | ₩19,955 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,130 | ₩21,357 | ₩19,234 | ₩19,661 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,328 | ₩20,716 | ₩18,760 | ₩20,596 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,420 | ₩18,834 | ₩18,420 | ₩18,447 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,367 | ₩18,901 | ₩18,285 | ₩18,285 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,674 | ₩19,254 | ₩18,020 | ₩18,086 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,447 | ₩18,700 | ₩18,227 | ₩18,607 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,754 | ₩19,302 | ₩18,700 | ₩18,821 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,700 | ₩19,357 | ₩18,674 | ₩18,674 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,646 | ₩18,914 | ₩17,072 | ₩18,687 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,686 | ₩18,727 | ₩17,686 | ₩18,367 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,492 | ₩17,492 | ₩17,492 | ₩17,492 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,938 | ₩17,966 | ₩16,760 | ₩17,859 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,432 | ₩17,472 | ₩16,752 | ₩17,472 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,346 | ₩17,419 | ₩17,072 | ₩17,072 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,168 | ₩19,168 | ₩17,432 | ₩17,432 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,499 | ₩19,152 | ₩17,499 | ₩17,913 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,953 | ₩18,929 | ₩17,499 | ₩17,739 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,767 | ₩19,188 | ₩18,033 | ₩19,154 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,419 | ₩19,234 | ₩17,419 | ₩19,234 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,687 | ₩19,372 | ₩17,446 | ₩17,486 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,621 | ₩20,155 | ₩18,700 | ₩19,261 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,090 | ₩21,410 | ₩19,858 | ₩20,075 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,124 | ₩22,064 | ₩20,795 | ₩21,383 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,403 | ₩22,403 | ₩21,210 | ₩21,210 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,538 | ₩23,092 | ₩21,237 | ₩21,237 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,534 | ₩21,730 | ₩20,022 | ₩21,730 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,608 | ₩20,402 | ₩19,528 | ₩20,149 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,288 | ₩20,449 | ₩18,140 | ₩19,488 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,126 | ₩19,314 | ₩17,849 | ₩19,314 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,433 | ₩18,694 | ₩17,906 | ₩17,960 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,727 | ₩19,787 | ₩18,161 | ₩18,433 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,017 | ₩19,328 | ₩16,017 | ₩19,007 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,551 | ₩16,551 | ₩15,283 | ₩15,937 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,685 | ₩16,685 | ₩15,751 | ₩16,017 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,687 | ₩19,795 | ₩16,378 | ₩16,418 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,938 | ₩17,366 | ₩14,950 | ₩16,605 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,180 | ₩18,687 | ₩16,485 | ₩16,792 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,366 | ₩18,140 | ₩17,165 | ₩17,326 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,179 | ₩18,287 | ₩17,179 | ₩17,685 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,357 | ₩21,357 | ₩17,352 | ₩17,859 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,691 | ₩22,802 | ₩21,650 | ₩21,757 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,800 | ₩24,800 | ₩22,371 | ₩23,012 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,400 | ₩25,361 | ₩22,578 | ₩24,026 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,479 | ₩23,546 | ₩22,958 | ₩23,292 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,867 | ₩27,350 | ₩22,558 | ₩23,079 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,546 | ₩24,814 | ₩22,358 | ₩24,814 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,388 | ₩25,401 | ₩23,345 | ₩23,906 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,204 | ₩28,204 | ₩24,440 | ₩24,907 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,698 | ₩29,365 | ₩25,181 | ₩25,761 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,591 | ₩30,633 | ₩27,083 | ₩27,951 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,047 | ₩31,568 | ₩28,511 | ₩28,698 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,553 | ₩31,888 | ₩30,553 | ₩31,781 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,236 | ₩33,236 | ₩30,166 | ₩31,101 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,718 | ₩36,745 | ₩32,556 | ₩32,556 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,279 | ₩37,361 | ₩33,770 | ₩35,795 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,598 | ₩37,387 | ₩34,598 | ₩34,971 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,822 | ₩35,363 | ₩32,702 | ₩34,584 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,558 | ₩34,971 | ₩32,935 | ₩33,416 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,732 | ₩36,186 | ₩34,324 | ₩35,706 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,238 | ₩39,750 | ₩35,238 | ₩37,040 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,785 | ₩35,866 | ₩34,691 | ₩35,105 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,385 | ₩36,360 | ₩34,705 | ₩35,819 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,822 | ₩35,465 | ₩32,822 | ₩35,385 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,688 | ₩34,260 | ₩30,233 | ₩33,623 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,918 | ₩36,146 | ₩32,582 | ₩32,582 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,629 | ₩40,277 | ₩34,693 | ₩34,918 | -9.61% | 2.7만 |
|---|