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 | ₩8,092 | ₩8,266 | ₩7,918 | ₩8,199 | +1.32% | 5만 |
| 2026.10.08 | ₩7,851 | ₩8,132 | ₩7,784 | ₩8,078 | +2.90% | 5만 |
| 2026.10.07 | ₩7,824 | ₩8,132 | ₩7,784 | ₩7,918 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,838 | ₩7,985 | ₩7,778 | ₩7,838 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,065 | ₩8,132 | ₩7,691 | ₩7,905 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,530 | ₩8,078 | ₩7,436 | ₩8,078 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,650 | ₩7,784 | ₩7,383 | ₩7,396 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,945 | ₩7,945 | ₩7,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,637 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,038 | ₩8,145 | ₩7,838 | ₩7,878 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,065 | ₩8,226 | ₩7,826 | ₩7,945 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,052 | ₩8,226 | ₩7,985 | ₩8,065 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,891 | ₩8,171 | ₩7,878 | ₩7,985 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,239 | ₩8,266 | ₩7,838 | ₩7,878 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,159 | ₩8,547 | ₩8,025 | ₩8,292 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,771 | ₩8,185 | ₩7,650 | ₩8,132 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,172 | ₩8,446 | ₩7,650 | ₩7,650 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,918 | ₩8,359 | ₩7,918 | ₩8,092 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,784 | ₩8,052 | ₩7,677 | ₩7,918 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,165 | ₩8,165 | ₩7,771 | ₩7,784 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,226 | ₩8,393 | ₩8,052 | ₩8,105 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,972 | ₩8,359 | ₩7,824 | ₩8,172 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,838 | ₩8,119 | ₩7,744 | ₩7,865 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,185 | ₩8,185 | ₩7,891 | ₩7,918 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,185 | ₩8,226 | ₩7,891 | ₩8,185 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,359 | ₩8,406 | ₩7,972 | ₩8,185 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,694 | ₩8,794 | ₩8,239 | ₩8,333 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,266 | ₩8,881 | ₩8,252 | ₩8,720 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,480 | ₩8,480 | ₩7,858 | ₩8,413 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,252 | ₩8,600 | ₩8,159 | ₩8,480 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,359 | ₩8,614 | ₩8,159 | ₩8,252 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,413 | ₩8,480 | ₩8,172 | ₩8,319 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,747 | ₩8,888 | ₩8,185 | ₩8,266 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,507 | ₩9,035 | ₩8,426 | ₩8,908 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,386 | ₩8,667 | ₩8,092 | ₩8,426 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,319 | ₩8,600 | ₩8,145 | ₩8,359 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,333 | ₩8,493 | ₩8,145 | ₩8,319 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,426 | ₩8,854 | ₩8,306 | ₩8,333 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,259 | ₩8,520 | ₩8,259 | ₩8,346 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,560 | ₩8,560 | ₩7,945 | ₩8,426 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,533 | ₩8,560 | ₩7,624 | ₩8,480 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,092 | ₩8,560 | ₩7,891 | ₩8,306 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,346 | ₩8,533 | ₩8,038 | ₩8,092 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,533 | ₩8,560 | ₩7,938 | ₩8,319 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,413 | ₩8,520 | ₩8,065 | ₩8,453 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,132 | ₩8,694 | ₩8,132 | ₩8,413 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,560 | ₩8,700 | ₩8,172 | ₩8,199 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,493 | ₩8,560 | ₩8,185 | ₩8,560 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,731 | ₩8,667 | ₩7,731 | ₩8,453 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,490 | ₩7,851 | ₩7,289 | ₩7,758 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,196 | ₩7,383 | ₩6,968 | ₩7,383 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,249 | ₩7,330 | ₩6,888 | ₩7,169 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,356 | ₩7,584 | ₩7,196 | ₩7,223 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,436 | ₩7,624 | ₩7,289 | ₩7,289 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,450 | ₩7,798 | ₩7,263 | ₩7,370 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,477 | ₩7,597 | ₩7,263 | ₩7,396 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,316 | ₩7,791 | ₩7,316 | ₩7,477 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,396 | ₩7,610 | ₩7,343 | ₩7,410 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,637 | ₩7,985 | ₩7,316 | ₩7,356 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,436 | ₩7,945 | ₩7,263 | ₩7,637 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,356 | ₩7,704 | ₩7,231 | ₩7,450 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,824 | ₩7,945 | ₩7,356 | ₩7,410 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,784 | ₩7,985 | ₩7,584 | ₩7,851 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,771 | ₩7,945 | ₩7,570 | ₩7,691 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,637 | ₩8,058 | ₩7,562 | ₩7,784 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,092 | ₩8,560 | ₩7,517 | ₩7,664 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,865 | ₩8,319 | ₩7,865 | ₩8,065 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,637 | ₩8,226 | ₩7,584 | ₩7,958 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,092 | ₩8,236 | ₩7,490 | ₩7,731 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,493 | ₩8,948 | ₩7,624 | ₩7,798 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,256 | ₩9,617 | ₩8,292 | ₩8,440 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,122 | ₩9,436 | ₩8,159 | ₩9,042 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,566 | ₩10,660 | ₩8,841 | ₩9,122 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,563 | ₩10,860 | ₩9,189 | ₩10,580 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,383 | ₩9,510 | ₩7,269 | ₩9,510 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,731 | ₩7,945 | ₩7,263 | ₩7,383 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,744 | ₩7,902 | ₩7,303 | ₩7,744 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,985 | ₩8,266 | ₩7,652 | ₩7,704 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,798 | ₩8,480 | ₩7,490 | ₩8,333 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,570 | ₩8,346 | ₩7,237 | ₩8,025 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,824 | ₩8,188 | ₩7,467 | ₩7,637 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,691 | ₩8,386 | ₩7,089 | ₩7,945 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,169 | ₩7,951 | ₩6,714 | ₩7,865 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,453 | ₩10,111 | ₩6,942 | ₩6,955 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,857 | ₩9,857 | ₩8,012 | ₩8,359 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,299 | ₩11,088 | ₩9,603 | ₩9,964 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,791 | ₩10,713 | ₩9,363 | ₩10,540 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,108 | ₩10,446 | ₩9,042 | ₩9,710 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,536 | ₩9,750 | ₩8,105 | ₩8,814 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,637 | ₩9,804 | ₩7,597 | ₩9,349 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,972 | ₩7,985 | ₩7,243 | ₩7,289 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,172 | ₩8,520 | ₩7,891 | ₩7,972 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,292 | ₩8,440 | ₩8,065 | ₩8,105 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,510 | ₩9,527 | ₩8,172 | ₩8,239 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,242 | ₩9,670 | ₩9,062 | ₩9,469 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,884 | ₩10,178 | ₩9,082 | ₩9,108 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,727 | ₩10,954 | ₩9,643 | ₩9,804 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,660 | ₩11,235 | ₩9,643 | ₩10,566 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,636 | ₩11,636 | ₩10,292 | ₩10,419 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,663 | ₩12,372 | ₩11,208 | ₩11,235 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,834 | ₩11,556 | ₩10,717 | ₩11,556 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,038 | ₩12,974 | ₩9,817 | ₩10,740 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,725 | ₩19,394 | ₩12,318 | ₩13,014 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,918 | ₩25,360 | ₩22,738 | ₩22,938 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,566 | ₩29,077 | ₩24,396 | ₩24,396 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,128 | ₩30,248 | ₩27,258 | ₩27,740 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,307 | ₩35,511 | ₩26,924 | ₩28,088 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,920 | ₩34,019 | ₩29,920 | ₩32,849 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,532 | ₩31,919 | ₩29,532 | ₩30,294 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩29,010 | ₩32,127 | ₩29,010 | ₩29,666 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,896 | ₩31,003 | ₩28,863 | ₩29,840 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,438 | ₩33,839 | ₩30,308 | ₩30,722 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,408 | ₩34,441 | ₩32,408 | ₩33,143 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,943 | ₩33,805 | ₩32,769 | ₩33,050 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,665 | ₩33,919 | ₩32,755 | ₩32,769 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,825 | ₩34,066 | ₩31,846 | ₩33,424 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,237 | ₩34,201 | ₩32,531 | ₩33,411 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,946 | ₩34,695 | ₩32,548 | ₩33,411 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,464 | ₩34,681 | ₩31,618 | ₩33,438 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,274 | ₩33,999 | ₩30,946 | ₩33,264 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,568 | ₩32,635 | ₩30,040 | ₩31,832 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,375 | ₩41,463 | ₩30,375 | ₩32,755 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,244 | ₩48,244 | ₩28,756 | ₩30,187 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,734 | ₩55,734 | ₩46,538 | ₩48,016 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩52,029 | ₩58,850 | ₩51,226 | ₩55,399 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,271 | ₩53,487 | ₩41,984 | ₩50,731 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,249 | ₩46,010 | ₩35,939 | ₩45,502 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,775 | ₩39,456 | ₩34,775 | ₩36,313 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,829 | ₩35,243 | ₩33,531 | ₩34,855 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,621 | ₩38,052 | ₩34,447 | ₩34,829 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,436 | ₩37,289 | ₩23,373 | ₩36,728 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,730 | ₩26,750 | ₩23,600 | ₩24,082 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,099 | ₩24,664 | ₩18,725 | ₩24,664 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,360 | ₩21,360 | ₩19,581 | ₩19,581 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,336 | ₩22,550 | ₩21,413 | ₩21,413 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,179 | ₩23,587 | ₩20,156 | ₩22,149 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,121 | ₩26,222 | ₩23,099 | ₩23,593 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,315 | ₩28,315 | ₩23,798 | ₩26,884 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,599 | ₩30,094 | ₩27,673 | ₩28,609 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,810 | ₩30,094 | ₩26,295 | ₩30,094 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,147 | ₩30,147 | ₩22,256 | ₩29,679 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,819 | ₩34,588 | ₩29,425 | ₩30,147 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,142 | ₩46,130 | ₩22,644 | ₩31,819 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,878 | ₩26,161 | ₩22,336 | ₩24,129 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,043 | ₩28,903 | ₩18,043 | ₩25,212 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,499 | ₩22,457 | ₩13,676 | ₩18,417 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,679 | ₩14,699 | ₩12,679 | ₩14,699 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,358 | ₩12,439 | ₩12,031 | ₩12,038 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,519 | ₩12,519 | ₩11,904 | ₩12,051 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,425 | ₩13,041 | ₩12,078 | ₩12,078 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,532 | ₩13,388 | ₩12,111 | ₩12,305 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,693 | ₩13,041 | ₩12,492 | ₩12,546 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,532 | ₩13,457 | ₩12,465 | ₩12,974 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,636 | ₩12,599 | ₩11,636 | ₩12,546 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,379 | ₩12,502 | ₩11,997 | ₩12,465 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,730 | ₩12,445 | ₩11,730 | ₩12,185 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,654 | ₩12,038 | ₩11,462 | ₩11,462 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,720 | ₩12,720 | ₩11,449 | ₩12,198 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,312 | ₩12,312 | ₩11,503 | ₩11,743 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,700 | ₩13,067 | ₩10,700 | ₩11,931 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩13,014 | ₩13,014 | ₩10,540 | ₩10,673 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,251 | ₩13,629 | ₩12,251 | ₩13,629 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,706 | ₩12,853 | ₩12,058 | ₩12,251 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,840 | ₩13,241 | ₩11,743 | ₩11,931 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,225 | ₩12,766 | ₩11,638 | ₩12,104 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,051 | ₩13,348 | ₩11,837 | ₩12,412 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,856 | ₩13,856 | ₩11,259 | ₩12,038 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,375 | ₩14,659 | ₩13,094 | ₩13,094 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,060 | ₩15,060 | ₩13,910 | ₩14,057 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,977 | ₩15,983 | ₩13,469 | ₩14,733 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,823 | ₩14,973 | ₩12,706 | ₩14,097 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,830 | ₩14,525 | ₩13,031 | ₩13,134 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,475 | ₩15,555 | ₩13,562 | ₩13,656 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,518 | ₩16,826 | ₩15,060 | ₩15,234 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,783 | ₩17,174 | ₩15,783 | ₩16,050 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,545 | ₩17,334 | ₩15,847 | ₩16,050 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,970 | ₩16,259 | ₩15,970 | ₩16,117 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,809 | ₩15,997 | ₩15,274 | ₩15,936 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,521 | ₩17,722 | ₩15,796 | ₩15,869 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,722 | ₩18,244 | ₩17,053 | ₩17,133 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,682 | ₩19,461 | ₩17,508 | ₩17,548 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,712 | ₩18,712 | ₩17,909 | ₩18,110 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,163 | ₩19,059 | ₩17,775 | ₩18,388 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩19,006 | ₩19,006 | ₩17,388 | ₩17,922 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,330 | ₩20,330 | ₩19,407 | ₩19,407 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,568 | ₩21,761 | ₩18,538 | ₩19,996 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,173 | ₩21,400 | ₩19,273 | ₩19,701 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,367 | ₩20,758 | ₩18,799 | ₩20,638 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,458 | ₩18,872 | ₩18,458 | ₩18,484 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,404 | ₩18,939 | ₩18,322 | ₩18,322 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,712 | ₩19,293 | ₩18,056 | ₩18,123 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,484 | ₩18,738 | ₩18,264 | ₩18,645 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,792 | ₩19,342 | ₩18,738 | ₩18,859 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,738 | ₩19,396 | ₩18,712 | ₩18,712 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,682 | ₩18,952 | ₩17,107 | ₩18,725 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,722 | ₩18,765 | ₩17,722 | ₩18,404 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,528 | ₩17,528 | ₩17,528 | ₩17,528 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,973 | ₩18,003 | ₩16,794 | ₩17,896 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,468 | ₩17,508 | ₩16,786 | ₩17,508 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,381 | ₩17,454 | ₩17,107 | ₩17,107 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,206 | ₩19,206 | ₩17,468 | ₩17,468 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,535 | ₩19,190 | ₩17,535 | ₩17,949 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,989 | ₩18,967 | ₩17,535 | ₩17,775 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,805 | ₩19,227 | ₩18,070 | ₩19,193 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,454 | ₩19,273 | ₩17,454 | ₩19,273 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,725 | ₩19,411 | ₩17,481 | ₩17,521 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,661 | ₩20,196 | ₩18,738 | ₩19,300 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,133 | ₩21,454 | ₩19,898 | ₩20,116 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,167 | ₩22,109 | ₩20,837 | ₩21,427 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,449 | ₩22,449 | ₩21,253 | ₩21,253 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,584 | ₩23,139 | ₩21,280 | ₩21,280 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,576 | ₩21,775 | ₩20,063 | ₩21,775 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,648 | ₩20,444 | ₩19,568 | ₩20,190 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,327 | ₩20,490 | ₩18,177 | ₩19,528 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,163 | ₩19,354 | ₩17,885 | ₩19,354 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,471 | ₩18,732 | ₩17,943 | ₩17,996 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,765 | ₩19,827 | ₩18,198 | ₩18,471 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,050 | ₩19,367 | ₩16,050 | ₩19,046 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,585 | ₩16,585 | ₩15,314 | ₩15,970 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,719 | ₩16,719 | ₩15,783 | ₩16,050 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,725 | ₩19,835 | ₩16,411 | ₩16,451 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,973 | ₩17,401 | ₩14,980 | ₩16,638 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,217 | ₩18,725 | ₩16,518 | ₩16,826 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,401 | ₩18,177 | ₩17,200 | ₩17,361 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,214 | ₩18,324 | ₩17,214 | ₩17,721 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,400 | ₩21,400 | ₩17,388 | ₩17,896 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,738 | ₩22,849 | ₩21,694 | ₩21,801 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,851 | ₩24,851 | ₩22,417 | ₩23,058 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,450 | ₩25,413 | ₩22,624 | ₩24,075 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,527 | ₩23,593 | ₩23,005 | ₩23,339 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,918 | ₩27,405 | ₩22,604 | ₩23,125 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,593 | ₩24,864 | ₩22,403 | ₩24,864 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,439 | ₩25,453 | ₩23,393 | ₩23,955 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,261 | ₩28,261 | ₩24,490 | ₩24,958 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,756 | ₩29,425 | ₩25,232 | ₩25,814 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,649 | ₩30,696 | ₩27,138 | ₩28,007 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,110 | ₩31,632 | ₩28,569 | ₩28,756 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,615 | ₩31,953 | ₩30,615 | ₩31,846 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,304 | ₩33,304 | ₩30,228 | ₩31,164 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,788 | ₩36,820 | ₩32,622 | ₩32,622 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,350 | ₩37,437 | ₩33,839 | ₩35,868 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,668 | ₩37,463 | ₩34,668 | ₩35,043 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,889 | ₩35,434 | ₩32,769 | ₩34,655 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,628 | ₩35,043 | ₩33,001 | ₩33,484 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,805 | ₩36,260 | ₩34,394 | ₩35,778 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,310 | ₩39,831 | ₩35,310 | ₩37,116 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,855 | ₩35,939 | ₩34,762 | ₩35,176 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,457 | ₩36,433 | ₩34,775 | ₩35,892 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,889 | ₩35,537 | ₩32,889 | ₩35,457 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,752 | ₩34,330 | ₩30,294 | ₩33,692 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,989 | ₩36,219 | ₩32,648 | ₩32,648 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,707 | ₩40,359 | ₩34,763 | ₩34,989 | -9.61% | 2.7만 |
|---|