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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,088 | ₩8,289 | ₩7,712 | ₩8,222 | +1.66% | 24.6만 |
| 2026.09.28–2026.10.02 | ₩8,088 | ₩8,249 | ₩7,404 | ₩8,101 | +0.17% | 23.9만 |
| 2026.09.21–2026.09.25 | ₩7,793 | ₩8,571 | ₩7,672 | ₩8,088 | +3.79% | 27.1만 |
| 2026.09.14–2026.09.18 | ₩8,249 | ₩8,470 | ₩7,672 | ₩7,672 | -6.99% | 55.7만 |
| 2026.09.08–2026.09.11 | ₩8,208 | ₩8,383 | ₩7,766 | ₩8,195 | -0.16% | 15.3만 |
| 2026.08.31–2026.09.04 | ₩8,276 | ₩8,906 | ₩7,880 | ₩8,208 | -0.81% | 29.5만 |
| 2026.08.24–2026.08.28 | ₩8,410 | ₩9,060 | ₩8,115 | ₩8,276 | -1.59% | 30.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,879 |
| ₩7,967 |
| ₩8,383 |
| -2.34% |
| 27.7만 |
| 2026.08.10–2026.08.14 | ₩8,436 | ₩8,584 | ₩7,645 | ₩8,504 | +0.79% | 35.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,511 | ₩8,725 | ₩7,310 | ₩8,436 | +12.32% | 39.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,471 | ₩7,819 | ₩6,907 | ₩7,404 | -0.90% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,457 | ₩8,007 | ₩7,283 | ₩7,417 | -0.54% | 36.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,659 | ₩8,081 | ₩7,251 | ₩7,471 | -2.45% | 29.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,517 | ₩8,973 | ₩7,511 | ₩7,685 | -9.76% | 54.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,590 | ₩10,891 | ₩8,182 | ₩8,463 | -11.75% | 129.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,819 | ₩9,536 | ₩7,283 | ₩9,536 | +21.96% | 129만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,189 | ₩8,410 | ₩6,733 | ₩8,048 | +11.94% | 134.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,134 | ₩11,119 | ₩6,961 | ₩6,974 | -23.64% | 126.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,316 | ₩9,831 | ₩7,263 | ₩8,839 | +6.29% | 102.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,757 | ₩10,985 | ₩8,195 | ₩8,262 | -23.19% | 44.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,071 | ₩13,010 | ₩9,670 | ₩10,596 | -12.22% | 61.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,403 | ₩35,610 | ₩12,353 | ₩13,050 | -62.07% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,531 | ₩34,115 | ₩28,944 | ₩32,941 | -1.76% | 7.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,330 | ₩34,537 | ₩31,935 | ₩33,236 | -0.28% | 10.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,460 | ₩41,579 | ₩30,124 | ₩33,504 | +10.00% | 23.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,354 | ₩59,015 | ₩28,837 | ₩30,272 | -18.96% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,800 | ₩39,567 | ₩23,438 | ₩36,415 | +46.84% | 28.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,244 | ₩24,733 | ₩18,778 | ₩24,733 | +6.41% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,232 | ₩30,232 | ₩22,318 | ₩23,660 | -21.74% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,539 | ₩46,260 | ₩13,714 | ₩30,232 | +107.93% | 117.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,568 | ₩14,740 | ₩11,937 | ₩14,740 | +17.29% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,763 | ₩13,494 | ₩11,669 | ₩12,581 | +6.96% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,050 | ₩13,104 | ₩10,569 | ₩11,495 | -11.92% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,259 | ₩13,667 | ₩11,670 | ₩13,667 | +11.49% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,016 | ₩16,028 | ₩11,291 | ₩12,447 | -11.20% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,827 | ₩17,222 | ₩12,742 | ₩14,137 | -10.68% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,772 | ₩18,295 | ₩15,317 | ₩16,095 | -9.43% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,059 | ₩19,515 | ₩17,436 | ₩17,597 | -7.67% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,509 | ₩21,822 | ₩18,509 | ₩19,462 | +5.14% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,791 | ₩19,451 | ₩18,107 | ₩18,374 | -2.22% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,020 | ₩19,006 | ₩16,841 | ₩18,778 | +10.32% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,584 | ₩19,260 | ₩16,833 | ₩17,557 | -0.15% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,716 | ₩20,253 | ₩17,503 | ₩17,825 | -9.59% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,634 | ₩23,204 | ₩19,954 | ₩20,172 | -2.24% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,818 | ₩20,548 | ₩17,935 | ₩20,246 | +7.59% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,778 | ₩19,891 | ₩15,357 | ₩19,099 | +1.71% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,460 | ₩21,460 | ₩15,022 | ₩16,685 | -22.25% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,987 | ₩27,482 | ₩21,755 | ₩21,862 | -12.51% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,730 | ₩30,782 | ₩22,466 | ₩24,934 | -13.21% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,449 | ₩37,542 | ₩28,649 | ₩28,837 | -18.65% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,409 | ₩39,942 | ₩32,861 | ₩35,141 | -0.76% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,087 | ₩36,536 | ₩30,379 | ₩35,275 | +0.54% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,816 | ₩40,472 | ₩34,860 | ₩35,087 | -9.61% | 2.7만 |
|---|