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 | ₩8,085 | ₩8,258 | ₩7,911 | ₩8,192 | +1.32% | 5만 |
| 2026.10.08 | ₩7,844 | ₩8,125 | ₩7,777 | ₩8,071 | +2.90% | 5만 |
| 2026.10.07 | ₩7,817 | ₩8,125 | ₩7,777 | ₩7,911 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,831 | ₩7,978 | ₩7,771 | ₩7,831 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,058 | ₩8,125 | ₩7,684 | ₩7,898 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,523 | ₩8,071 | ₩7,430 | ₩8,071 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,644 | ₩7,777 | ₩7,376 | ₩7,390 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,938 | ₩7,938 | ₩7,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,630 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,031 | ₩8,138 | ₩7,831 | ₩7,871 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,058 | ₩8,218 | ₩7,819 | ₩7,938 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,045 | ₩8,218 | ₩7,978 | ₩8,058 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,884 | ₩8,163 | ₩7,871 | ₩7,978 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,232 | ₩8,258 | ₩7,831 | ₩7,871 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,151 | ₩8,539 | ₩8,018 | ₩8,285 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,764 | ₩8,178 | ₩7,644 | ₩8,125 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,165 | ₩8,439 | ₩7,644 | ₩7,644 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,911 | ₩8,352 | ₩7,911 | ₩8,085 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,777 | ₩8,045 | ₩7,670 | ₩7,911 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,158 | ₩8,158 | ₩7,764 | ₩7,777 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,218 | ₩8,385 | ₩8,045 | ₩8,098 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,964 | ₩8,352 | ₩7,817 | ₩8,165 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,831 | ₩8,111 | ₩7,737 | ₩7,857 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,178 | ₩8,178 | ₩7,884 | ₩7,911 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,178 | ₩8,218 | ₩7,884 | ₩8,178 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,352 | ₩8,399 | ₩7,964 | ₩8,178 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,686 | ₩8,786 | ₩8,232 | ₩8,325 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,258 | ₩8,873 | ₩8,245 | ₩8,713 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,472 | ₩8,472 | ₩7,851 | ₩8,405 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,245 | ₩8,592 | ₩8,151 | ₩8,472 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,352 | ₩8,606 | ₩8,151 | ₩8,245 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,405 | ₩8,472 | ₩8,165 | ₩8,312 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,739 | ₩8,880 | ₩8,178 | ₩8,258 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,499 | ₩9,027 | ₩8,419 | ₩8,900 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,379 | ₩8,659 | ₩8,085 | ₩8,419 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,312 | ₩8,592 | ₩8,138 | ₩8,352 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,325 | ₩8,486 | ₩8,138 | ₩8,312 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,419 | ₩8,846 | ₩8,298 | ₩8,325 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,252 | ₩8,512 | ₩8,252 | ₩8,339 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,552 | ₩8,552 | ₩7,938 | ₩8,419 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,526 | ₩8,552 | ₩7,617 | ₩8,472 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,085 | ₩8,552 | ₩7,884 | ₩8,298 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,339 | ₩8,526 | ₩8,031 | ₩8,085 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,526 | ₩8,552 | ₩7,931 | ₩8,312 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,405 | ₩8,512 | ₩8,058 | ₩8,445 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,125 | ₩8,686 | ₩8,125 | ₩8,405 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,552 | ₩8,693 | ₩8,165 | ₩8,192 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,486 | ₩8,552 | ₩8,178 | ₩8,552 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,724 | ₩8,659 | ₩7,724 | ₩8,445 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,483 | ₩7,844 | ₩7,283 | ₩7,751 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,189 | ₩7,376 | ₩6,962 | ₩7,376 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,243 | ₩7,323 | ₩6,882 | ₩7,163 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,350 | ₩7,577 | ₩7,189 | ₩7,216 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,430 | ₩7,617 | ₩7,283 | ₩7,283 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,443 | ₩7,791 | ₩7,256 | ₩7,363 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,470 | ₩7,590 | ₩7,256 | ₩7,390 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,310 | ₩7,784 | ₩7,310 | ₩7,470 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,390 | ₩7,604 | ₩7,336 | ₩7,403 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,630 | ₩7,978 | ₩7,310 | ₩7,350 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,430 | ₩7,938 | ₩7,256 | ₩7,630 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,350 | ₩7,697 | ₩7,224 | ₩7,443 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,817 | ₩7,938 | ₩7,350 | ₩7,403 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,777 | ₩7,978 | ₩7,577 | ₩7,844 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,764 | ₩7,938 | ₩7,563 | ₩7,684 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,630 | ₩8,051 | ₩7,555 | ₩7,777 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,085 | ₩8,552 | ₩7,510 | ₩7,657 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,857 | ₩8,312 | ₩7,857 | ₩8,058 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,630 | ₩8,218 | ₩7,577 | ₩7,951 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,085 | ₩8,229 | ₩7,483 | ₩7,724 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,486 | ₩8,940 | ₩7,617 | ₩7,791 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,247 | ₩9,608 | ₩8,285 | ₩8,432 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,114 | ₩9,428 | ₩8,151 | ₩9,033 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,557 | ₩10,650 | ₩8,833 | ₩9,114 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,555 | ₩10,851 | ₩9,180 | ₩10,570 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,376 | ₩9,501 | ₩7,263 | ₩9,501 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,724 | ₩7,938 | ₩7,256 | ₩7,376 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,737 | ₩7,895 | ₩7,296 | ₩7,737 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,978 | ₩8,258 | ₩7,645 | ₩7,697 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,791 | ₩8,472 | ₩7,483 | ₩8,325 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,563 | ₩8,339 | ₩7,231 | ₩8,018 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,817 | ₩8,181 | ₩7,461 | ₩7,630 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,684 | ₩8,379 | ₩7,082 | ₩7,938 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,163 | ₩7,944 | ₩6,708 | ₩7,857 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,445 | ₩10,102 | ₩6,935 | ₩6,949 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,849 | ₩9,849 | ₩8,004 | ₩8,352 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,290 | ₩11,078 | ₩9,595 | ₩9,955 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,782 | ₩10,704 | ₩9,354 | ₩10,530 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,100 | ₩10,437 | ₩9,033 | ₩9,702 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,528 | ₩9,742 | ₩8,098 | ₩8,806 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,630 | ₩9,795 | ₩7,590 | ₩9,341 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,964 | ₩7,978 | ₩7,236 | ₩7,283 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,165 | ₩8,512 | ₩7,884 | ₩7,964 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,285 | ₩8,432 | ₩8,058 | ₩8,098 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,501 | ₩9,518 | ₩8,165 | ₩8,232 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,234 | ₩9,661 | ₩9,053 | ₩9,461 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,875 | ₩10,169 | ₩9,073 | ₩9,100 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,717 | ₩10,944 | ₩9,635 | ₩9,795 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,650 | ₩11,225 | ₩9,635 | ₩10,557 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,626 | ₩11,626 | ₩10,283 | ₩10,410 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,653 | ₩12,361 | ₩11,198 | ₩11,225 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,824 | ₩11,546 | ₩10,708 | ₩11,546 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,027 | ₩12,962 | ₩9,808 | ₩10,730 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,708 | ₩19,376 | ₩12,307 | ₩13,002 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,895 | ₩25,338 | ₩22,717 | ₩22,918 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,541 | ₩29,051 | ₩24,374 | ₩24,374 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,102 | ₩30,220 | ₩27,234 | ₩27,715 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,276 | ₩35,479 | ₩26,900 | ₩28,062 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,893 | ₩33,989 | ₩29,893 | ₩32,820 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,506 | ₩31,891 | ₩29,506 | ₩30,267 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩28,984 | ₩32,098 | ₩28,984 | ₩29,639 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,869 | ₩30,975 | ₩28,837 | ₩29,813 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,408 | ₩33,808 | ₩30,281 | ₩30,695 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,379 | ₩34,410 | ₩32,379 | ₩33,114 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,913 | ₩33,775 | ₩32,739 | ₩33,020 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,635 | ₩33,889 | ₩32,726 | ₩32,739 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,795 | ₩34,036 | ₩31,817 | ₩33,394 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,207 | ₩34,171 | ₩32,501 | ₩33,381 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,915 | ₩34,664 | ₩32,519 | ₩33,381 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,434 | ₩34,650 | ₩31,590 | ₩33,408 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,245 | ₩33,969 | ₩30,918 | ₩33,234 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,539 | ₩32,606 | ₩30,013 | ₩31,804 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,347 | ₩41,425 | ₩30,347 | ₩32,726 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,200 | ₩48,200 | ₩28,730 | ₩30,160 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,684 | ₩55,684 | ₩46,497 | ₩47,973 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩51,982 | ₩58,797 | ₩51,180 | ₩55,350 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,232 | ₩53,439 | ₩41,946 | ₩50,686 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,216 | ₩45,969 | ₩35,906 | ₩45,461 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,744 | ₩39,421 | ₩34,744 | ₩36,281 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,797 | ₩35,212 | ₩33,501 | ₩34,824 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,588 | ₩38,018 | ₩34,416 | ₩34,797 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,414 | ₩37,256 | ₩23,352 | ₩36,695 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,708 | ₩26,726 | ₩23,579 | ₩24,060 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,082 | ₩24,641 | ₩18,708 | ₩24,641 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,341 | ₩21,341 | ₩19,563 | ₩19,563 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,316 | ₩22,530 | ₩21,394 | ₩21,394 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,158 | ₩23,566 | ₩20,138 | ₩22,129 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,098 | ₩26,198 | ₩23,078 | ₩23,572 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,289 | ₩28,289 | ₩23,777 | ₩26,860 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,572 | ₩30,067 | ₩27,648 | ₩28,583 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,784 | ₩30,067 | ₩26,272 | ₩30,067 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,120 | ₩30,120 | ₩22,236 | ₩29,652 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,791 | ₩34,557 | ₩29,399 | ₩30,120 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,120 | ₩46,089 | ₩22,624 | ₩31,791 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,855 | ₩26,138 | ₩22,316 | ₩24,107 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,027 | ₩28,877 | ₩18,027 | ₩25,189 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,485 | ₩22,436 | ₩13,664 | ₩18,401 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,668 | ₩14,686 | ₩12,668 | ₩14,686 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,347 | ₩12,428 | ₩12,020 | ₩12,027 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,508 | ₩12,508 | ₩11,893 | ₩12,040 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,414 | ₩13,029 | ₩12,067 | ₩12,067 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,521 | ₩13,376 | ₩12,100 | ₩12,294 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,681 | ₩13,029 | ₩12,481 | ₩12,534 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,521 | ₩13,445 | ₩12,454 | ₩12,962 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,626 | ₩12,588 | ₩11,626 | ₩12,534 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,367 | ₩12,490 | ₩11,987 | ₩12,454 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,719 | ₩12,434 | ₩11,719 | ₩12,174 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,643 | ₩12,027 | ₩11,452 | ₩11,452 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,708 | ₩12,708 | ₩11,439 | ₩12,187 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,301 | ₩12,301 | ₩11,492 | ₩11,733 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,690 | ₩13,056 | ₩10,690 | ₩11,920 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩13,002 | ₩13,002 | ₩10,530 | ₩10,664 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,241 | ₩13,617 | ₩12,241 | ₩13,617 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,695 | ₩12,842 | ₩12,047 | ₩12,241 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,828 | ₩13,229 | ₩11,733 | ₩11,920 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,214 | ₩12,755 | ₩11,627 | ₩12,094 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,040 | ₩13,336 | ₩11,826 | ₩12,401 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,844 | ₩13,844 | ₩11,249 | ₩12,027 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,363 | ₩14,646 | ₩13,082 | ₩13,082 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,047 | ₩15,047 | ₩13,898 | ₩14,045 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,964 | ₩15,969 | ₩13,457 | ₩14,719 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,811 | ₩14,960 | ₩12,695 | ₩14,085 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,817 | ₩14,512 | ₩13,020 | ₩13,122 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,461 | ₩15,541 | ₩13,550 | ₩13,644 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,503 | ₩16,811 | ₩15,047 | ₩15,220 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,768 | ₩17,158 | ₩15,768 | ₩16,036 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,530 | ₩17,318 | ₩15,832 | ₩16,036 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,955 | ₩16,244 | ₩15,955 | ₩16,102 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,795 | ₩15,982 | ₩15,261 | ₩15,922 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,506 | ₩17,706 | ₩15,782 | ₩15,855 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,706 | ₩18,227 | ₩17,038 | ₩17,118 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,666 | ₩19,443 | ₩17,492 | ₩17,532 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,695 | ₩18,695 | ₩17,893 | ₩18,094 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,147 | ₩19,042 | ₩17,759 | ₩18,371 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩18,989 | ₩18,989 | ₩17,372 | ₩17,906 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,312 | ₩20,312 | ₩19,390 | ₩19,390 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,550 | ₩21,742 | ₩18,521 | ₩19,978 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,154 | ₩21,381 | ₩19,256 | ₩19,684 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,350 | ₩20,739 | ₩18,782 | ₩20,619 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,441 | ₩18,855 | ₩18,441 | ₩18,468 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,387 | ₩18,922 | ₩18,306 | ₩18,306 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,695 | ₩19,276 | ₩18,040 | ₩18,107 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,468 | ₩18,722 | ₩18,247 | ₩18,628 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,775 | ₩19,324 | ₩18,722 | ₩18,842 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,722 | ₩19,379 | ₩18,695 | ₩18,695 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,666 | ₩18,935 | ₩17,091 | ₩18,708 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,706 | ₩18,748 | ₩17,706 | ₩18,387 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,512 | ₩17,512 | ₩17,512 | ₩17,512 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,958 | ₩17,987 | ₩16,779 | ₩17,880 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,452 | ₩17,492 | ₩16,771 | ₩17,492 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,365 | ₩17,439 | ₩17,091 | ₩17,091 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,189 | ₩19,189 | ₩17,452 | ₩17,452 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,519 | ₩19,173 | ₩17,519 | ₩17,933 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,973 | ₩18,950 | ₩17,519 | ₩17,759 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,788 | ₩19,209 | ₩18,053 | ₩19,176 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,439 | ₩19,256 | ₩17,439 | ₩19,256 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,708 | ₩19,394 | ₩17,465 | ₩17,506 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,644 | ₩20,178 | ₩18,722 | ₩19,283 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,114 | ₩21,434 | ₩19,880 | ₩20,098 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,148 | ₩22,089 | ₩20,818 | ₩21,408 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,428 | ₩22,428 | ₩21,234 | ₩21,234 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,563 | ₩23,118 | ₩21,261 | ₩21,261 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,558 | ₩21,755 | ₩20,045 | ₩21,755 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,630 | ₩20,425 | ₩19,550 | ₩20,171 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,310 | ₩20,472 | ₩18,160 | ₩19,510 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,147 | ₩19,336 | ₩17,869 | ₩19,336 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,454 | ₩18,715 | ₩17,926 | ₩17,980 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,748 | ₩19,809 | ₩18,182 | ₩18,454 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,036 | ₩19,350 | ₩16,036 | ₩19,029 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,570 | ₩16,570 | ₩15,301 | ₩15,955 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,704 | ₩16,704 | ₩15,768 | ₩16,036 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,708 | ₩19,817 | ₩16,396 | ₩16,436 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,958 | ₩17,385 | ₩14,967 | ₩16,624 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,200 | ₩18,708 | ₩16,503 | ₩16,811 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,385 | ₩18,160 | ₩17,185 | ₩17,345 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,198 | ₩18,307 | ₩17,198 | ₩17,705 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,381 | ₩21,381 | ₩17,372 | ₩17,880 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,717 | ₩22,828 | ₩21,675 | ₩21,782 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,828 | ₩24,828 | ₩22,396 | ₩23,038 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,428 | ₩25,390 | ₩22,604 | ₩24,053 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,506 | ₩23,572 | ₩22,984 | ₩23,318 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,895 | ₩27,381 | ₩22,583 | ₩23,105 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,572 | ₩24,842 | ₩22,383 | ₩24,842 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,416 | ₩25,430 | ₩23,372 | ₩23,933 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,236 | ₩28,236 | ₩24,468 | ₩24,935 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,730 | ₩29,399 | ₩25,209 | ₩25,791 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,624 | ₩30,668 | ₩27,114 | ₩27,982 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,082 | ₩31,603 | ₩28,543 | ₩28,730 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,588 | ₩31,924 | ₩30,588 | ₩31,817 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,274 | ₩33,274 | ₩30,200 | ₩31,136 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,757 | ₩36,787 | ₩32,592 | ₩32,592 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,318 | ₩37,403 | ₩33,808 | ₩35,836 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,637 | ₩37,430 | ₩34,637 | ₩35,011 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,860 | ₩35,403 | ₩32,739 | ₩34,624 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,597 | ₩35,011 | ₩32,972 | ₩33,454 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,773 | ₩36,227 | ₩34,363 | ₩35,746 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,278 | ₩39,795 | ₩35,278 | ₩37,082 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,824 | ₩35,906 | ₩34,730 | ₩35,145 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,425 | ₩36,401 | ₩34,744 | ₩35,860 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,860 | ₩35,505 | ₩32,860 | ₩35,425 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,724 | ₩34,299 | ₩30,267 | ₩33,661 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,958 | ₩36,187 | ₩32,619 | ₩32,619 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,673 | ₩40,323 | ₩34,732 | ₩34,958 | -9.61% | 2.7만 |
|---|