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 | ₩8,090 | ₩8,264 | ₩7,916 | ₩8,197 | +1.32% | 5만 |
| 2026.10.08 | ₩7,849 | ₩8,130 | ₩7,782 | ₩8,077 | +2.90% | 5만 |
| 2026.10.07 | ₩7,823 | ₩8,130 | ₩7,782 | ₩7,916 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,836 | ₩7,983 | ₩7,776 | ₩7,836 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,063 | ₩8,130 | ₩7,689 | ₩7,903 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,528 | ₩8,077 | ₩7,435 | ₩8,077 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,649 | ₩7,782 | ₩7,381 | ₩7,395 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,943 | ₩7,943 | ₩7,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,635 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,036 | ₩8,143 | ₩7,836 | ₩7,876 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,063 | ₩8,224 | ₩7,824 | ₩7,943 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,050 | ₩8,224 | ₩7,983 | ₩8,063 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,889 | ₩8,169 | ₩7,876 | ₩7,983 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,237 | ₩8,264 | ₩7,836 | ₩7,876 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,157 | ₩8,545 | ₩8,023 | ₩8,291 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,769 | ₩8,184 | ₩7,649 | ₩8,130 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,170 | ₩8,444 | ₩7,649 | ₩7,649 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,916 | ₩8,357 | ₩7,916 | ₩8,090 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,782 | ₩8,050 | ₩7,675 | ₩7,916 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,163 | ₩8,163 | ₩7,769 | ₩7,782 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,224 | ₩8,391 | ₩8,050 | ₩8,103 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,970 | ₩8,357 | ₩7,823 | ₩8,170 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,836 | ₩8,117 | ₩7,742 | ₩7,863 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,184 | ₩8,184 | ₩7,889 | ₩7,916 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,184 | ₩8,224 | ₩7,889 | ₩8,184 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,357 | ₩8,404 | ₩7,970 | ₩8,184 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,692 | ₩8,792 | ₩8,237 | ₩8,331 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,264 | ₩8,879 | ₩8,250 | ₩8,718 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,478 | ₩8,478 | ₩7,856 | ₩8,411 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,250 | ₩8,598 | ₩8,157 | ₩8,478 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,357 | ₩8,611 | ₩8,157 | ₩8,250 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,411 | ₩8,478 | ₩8,170 | ₩8,317 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,745 | ₩8,886 | ₩8,184 | ₩8,264 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,504 | ₩9,033 | ₩8,424 | ₩8,906 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,384 | ₩8,665 | ₩8,090 | ₩8,424 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,317 | ₩8,598 | ₩8,143 | ₩8,357 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,331 | ₩8,491 | ₩8,143 | ₩8,317 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,424 | ₩8,852 | ₩8,304 | ₩8,331 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,257 | ₩8,518 | ₩8,257 | ₩8,344 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,558 | ₩8,558 | ₩7,943 | ₩8,424 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,531 | ₩8,558 | ₩7,622 | ₩8,478 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,090 | ₩8,558 | ₩7,889 | ₩8,304 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,344 | ₩8,531 | ₩8,036 | ₩8,090 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,531 | ₩8,558 | ₩7,936 | ₩8,317 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,411 | ₩8,518 | ₩8,063 | ₩8,451 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,130 | ₩8,692 | ₩8,130 | ₩8,411 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,558 | ₩8,698 | ₩8,170 | ₩8,197 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,491 | ₩8,558 | ₩8,184 | ₩8,558 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,729 | ₩8,665 | ₩7,729 | ₩8,451 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,488 | ₩7,849 | ₩7,288 | ₩7,756 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,194 | ₩7,381 | ₩6,967 | ₩7,381 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,248 | ₩7,328 | ₩6,886 | ₩7,167 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,354 | ₩7,582 | ₩7,194 | ₩7,221 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,435 | ₩7,622 | ₩7,288 | ₩7,288 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,448 | ₩7,796 | ₩7,261 | ₩7,368 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,475 | ₩7,595 | ₩7,261 | ₩7,395 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,314 | ₩7,789 | ₩7,314 | ₩7,475 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,395 | ₩7,609 | ₩7,341 | ₩7,408 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,635 | ₩7,983 | ₩7,314 | ₩7,354 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,435 | ₩7,943 | ₩7,261 | ₩7,635 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,354 | ₩7,702 | ₩7,229 | ₩7,448 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,823 | ₩7,943 | ₩7,354 | ₩7,408 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,782 | ₩7,983 | ₩7,582 | ₩7,849 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,769 | ₩7,943 | ₩7,568 | ₩7,689 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,635 | ₩8,057 | ₩7,560 | ₩7,782 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,090 | ₩8,558 | ₩7,515 | ₩7,662 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,863 | ₩8,317 | ₩7,863 | ₩8,063 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,635 | ₩8,224 | ₩7,582 | ₩7,956 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,090 | ₩8,234 | ₩7,488 | ₩7,729 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,491 | ₩8,946 | ₩7,622 | ₩7,796 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,253 | ₩9,614 | ₩8,291 | ₩8,438 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,120 | ₩9,434 | ₩8,157 | ₩9,039 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,564 | ₩10,657 | ₩8,839 | ₩9,120 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,561 | ₩10,858 | ₩9,186 | ₩10,577 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,381 | ₩9,507 | ₩7,268 | ₩9,507 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,729 | ₩7,943 | ₩7,261 | ₩7,381 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,742 | ₩7,900 | ₩7,301 | ₩7,742 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,983 | ₩8,264 | ₩7,650 | ₩7,702 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,796 | ₩8,478 | ₩7,488 | ₩8,331 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,568 | ₩8,344 | ₩7,235 | ₩8,023 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,823 | ₩8,186 | ₩7,465 | ₩7,635 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,689 | ₩8,384 | ₩7,087 | ₩7,943 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,167 | ₩7,950 | ₩6,713 | ₩7,863 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,451 | ₩10,109 | ₩6,940 | ₩6,953 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,855 | ₩9,855 | ₩8,010 | ₩8,357 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,296 | ₩11,085 | ₩9,601 | ₩9,962 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,788 | ₩10,711 | ₩9,360 | ₩10,537 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,106 | ₩10,443 | ₩9,039 | ₩9,708 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,534 | ₩9,748 | ₩8,103 | ₩8,812 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,635 | ₩9,802 | ₩7,595 | ₩9,347 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,970 | ₩7,983 | ₩7,241 | ₩7,288 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,170 | ₩8,518 | ₩7,889 | ₩7,970 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,291 | ₩8,438 | ₩8,063 | ₩8,103 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,507 | ₩9,525 | ₩8,170 | ₩8,237 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,240 | ₩9,668 | ₩9,059 | ₩9,467 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,882 | ₩10,176 | ₩9,079 | ₩9,106 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,724 | ₩10,952 | ₩9,641 | ₩9,802 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,657 | ₩11,232 | ₩9,641 | ₩10,564 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,633 | ₩11,633 | ₩10,290 | ₩10,417 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,660 | ₩12,369 | ₩11,206 | ₩11,232 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,831 | ₩11,553 | ₩10,715 | ₩11,553 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,035 | ₩12,971 | ₩9,815 | ₩10,738 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,721 | ₩19,389 | ₩12,315 | ₩13,011 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,912 | ₩25,354 | ₩22,732 | ₩22,933 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,559 | ₩29,070 | ₩24,390 | ₩24,390 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,121 | ₩30,240 | ₩27,252 | ₩27,733 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,299 | ₩35,502 | ₩26,917 | ₩28,081 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,913 | ₩34,011 | ₩29,913 | ₩32,841 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,525 | ₩31,912 | ₩29,525 | ₩30,287 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩29,003 | ₩32,119 | ₩29,003 | ₩29,659 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,889 | ₩30,996 | ₩28,856 | ₩29,832 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,430 | ₩33,831 | ₩30,300 | ₩30,715 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,400 | ₩34,432 | ₩32,400 | ₩33,135 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,935 | ₩33,797 | ₩32,761 | ₩33,042 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,657 | ₩33,911 | ₩32,748 | ₩32,761 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,817 | ₩34,058 | ₩31,838 | ₩33,416 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,229 | ₩34,193 | ₩32,523 | ₩33,403 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,938 | ₩34,686 | ₩32,540 | ₩33,403 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,456 | ₩34,673 | ₩31,611 | ₩33,430 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,266 | ₩33,991 | ₩30,938 | ₩33,256 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,560 | ₩32,627 | ₩30,033 | ₩31,825 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,367 | ₩41,453 | ₩30,367 | ₩32,748 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,232 | ₩48,232 | ₩28,749 | ₩30,180 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,720 | ₩55,720 | ₩46,527 | ₩48,005 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩52,016 | ₩58,836 | ₩51,214 | ₩55,386 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,261 | ₩53,474 | ₩41,974 | ₩50,719 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,240 | ₩45,999 | ₩35,930 | ₩45,491 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,767 | ₩39,447 | ₩34,767 | ₩36,304 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,820 | ₩35,235 | ₩33,523 | ₩34,847 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,612 | ₩38,043 | ₩34,439 | ₩34,820 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,430 | ₩37,281 | ₩23,367 | ₩36,719 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,724 | ₩26,744 | ₩23,595 | ₩24,076 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,095 | ₩24,658 | ₩18,721 | ₩24,658 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,355 | ₩21,355 | ₩19,576 | ₩19,576 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,331 | ₩22,545 | ₩21,408 | ₩21,408 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,173 | ₩23,581 | ₩20,151 | ₩22,144 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,115 | ₩26,215 | ₩23,093 | ₩23,588 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,308 | ₩28,308 | ₩23,792 | ₩26,877 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,592 | ₩30,087 | ₩27,666 | ₩28,602 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,803 | ₩30,087 | ₩26,289 | ₩30,087 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,140 | ₩30,140 | ₩22,251 | ₩29,672 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,812 | ₩34,579 | ₩29,418 | ₩30,140 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,136 | ₩46,119 | ₩22,638 | ₩31,812 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,872 | ₩26,155 | ₩22,331 | ₩24,123 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,039 | ₩28,896 | ₩18,039 | ₩25,206 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,495 | ₩22,451 | ₩13,673 | ₩18,413 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,676 | ₩14,696 | ₩12,676 | ₩14,696 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,356 | ₩12,436 | ₩12,028 | ₩12,035 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,516 | ₩12,516 | ₩11,901 | ₩12,048 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,422 | ₩13,038 | ₩12,075 | ₩12,075 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,529 | ₩13,385 | ₩12,108 | ₩12,302 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,690 | ₩13,038 | ₩12,489 | ₩12,543 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,529 | ₩13,453 | ₩12,463 | ₩12,971 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,633 | ₩12,596 | ₩11,633 | ₩12,543 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,376 | ₩12,499 | ₩11,995 | ₩12,463 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,727 | ₩12,442 | ₩11,727 | ₩12,182 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,651 | ₩12,035 | ₩11,460 | ₩11,460 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,717 | ₩12,717 | ₩11,446 | ₩12,195 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,309 | ₩12,309 | ₩11,500 | ₩11,740 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,697 | ₩13,064 | ₩10,697 | ₩11,928 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩13,011 | ₩13,011 | ₩10,537 | ₩10,671 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,249 | ₩13,626 | ₩12,249 | ₩13,626 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,703 | ₩12,850 | ₩12,055 | ₩12,249 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,837 | ₩13,238 | ₩11,740 | ₩11,928 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,222 | ₩12,763 | ₩11,635 | ₩12,101 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,048 | ₩13,345 | ₩11,834 | ₩12,409 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,853 | ₩13,853 | ₩11,256 | ₩12,035 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,372 | ₩14,655 | ₩13,091 | ₩13,091 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,057 | ₩15,057 | ₩13,907 | ₩14,054 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,974 | ₩15,979 | ₩13,465 | ₩14,729 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,820 | ₩14,970 | ₩12,703 | ₩14,094 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,826 | ₩14,522 | ₩13,028 | ₩13,131 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,471 | ₩15,551 | ₩13,559 | ₩13,653 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,514 | ₩16,822 | ₩15,057 | ₩15,230 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,779 | ₩17,169 | ₩15,779 | ₩16,046 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,541 | ₩17,330 | ₩15,843 | ₩16,046 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,966 | ₩16,255 | ₩15,966 | ₩16,113 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,805 | ₩15,993 | ₩15,271 | ₩15,932 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,517 | ₩17,718 | ₩15,792 | ₩15,866 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,718 | ₩18,239 | ₩17,049 | ₩17,129 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,678 | ₩19,456 | ₩17,504 | ₩17,544 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,707 | ₩18,707 | ₩17,905 | ₩18,105 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,159 | ₩19,055 | ₩17,771 | ₩18,384 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩19,001 | ₩19,001 | ₩17,383 | ₩17,918 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,325 | ₩20,325 | ₩19,402 | ₩19,402 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,563 | ₩21,756 | ₩18,533 | ₩19,991 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,168 | ₩21,395 | ₩19,269 | ₩19,697 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,362 | ₩20,753 | ₩18,794 | ₩20,633 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,453 | ₩18,868 | ₩18,453 | ₩18,480 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,400 | ₩18,934 | ₩18,318 | ₩18,318 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,707 | ₩19,289 | ₩18,052 | ₩18,119 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,480 | ₩18,734 | ₩18,259 | ₩18,640 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,787 | ₩19,337 | ₩18,734 | ₩18,854 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,734 | ₩19,392 | ₩18,707 | ₩18,707 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,678 | ₩18,948 | ₩17,103 | ₩18,721 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,718 | ₩18,761 | ₩17,718 | ₩18,400 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,524 | ₩17,524 | ₩17,524 | ₩17,524 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,969 | ₩17,998 | ₩16,790 | ₩17,891 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,464 | ₩17,504 | ₩16,782 | ₩17,504 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,377 | ₩17,450 | ₩17,103 | ₩17,103 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,202 | ₩19,202 | ₩17,464 | ₩17,464 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,530 | ₩19,186 | ₩17,530 | ₩17,945 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,985 | ₩18,963 | ₩17,530 | ₩17,771 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,801 | ₩19,222 | ₩18,065 | ₩19,189 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,450 | ₩19,269 | ₩17,450 | ₩19,269 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,721 | ₩19,406 | ₩17,477 | ₩17,517 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,657 | ₩20,191 | ₩18,734 | ₩19,296 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,127 | ₩21,448 | ₩19,893 | ₩20,111 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,162 | ₩22,104 | ₩20,832 | ₩21,422 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,443 | ₩22,443 | ₩21,248 | ₩21,248 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,578 | ₩23,133 | ₩21,275 | ₩21,275 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,571 | ₩21,769 | ₩20,058 | ₩21,769 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,643 | ₩20,439 | ₩19,563 | ₩20,185 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,322 | ₩20,486 | ₩18,172 | ₩19,523 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,159 | ₩19,349 | ₩17,881 | ₩19,349 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,466 | ₩18,727 | ₩17,938 | ₩17,992 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,761 | ₩19,822 | ₩18,194 | ₩18,466 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,046 | ₩19,362 | ₩16,046 | ₩19,041 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,581 | ₩16,581 | ₩15,311 | ₩15,966 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,715 | ₩16,715 | ₩15,779 | ₩16,046 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,721 | ₩19,830 | ₩16,407 | ₩16,447 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,969 | ₩17,397 | ₩14,976 | ₩16,635 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,212 | ₩18,721 | ₩16,514 | ₩16,822 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,397 | ₩18,172 | ₩17,196 | ₩17,357 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,210 | ₩18,319 | ₩17,210 | ₩17,716 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,395 | ₩21,395 | ₩17,383 | ₩17,891 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,732 | ₩22,843 | ₩21,689 | ₩21,796 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,845 | ₩24,845 | ₩22,411 | ₩23,053 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,444 | ₩25,406 | ₩22,618 | ₩24,069 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,521 | ₩23,588 | ₩22,999 | ₩23,334 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,912 | ₩27,399 | ₩22,598 | ₩23,120 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,588 | ₩24,858 | ₩22,398 | ₩24,858 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,433 | ₩25,447 | ₩23,387 | ₩23,949 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,255 | ₩28,255 | ₩24,484 | ₩24,952 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,749 | ₩29,418 | ₩25,226 | ₩25,808 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,642 | ₩30,688 | ₩27,131 | ₩28,001 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,103 | ₩31,624 | ₩28,562 | ₩28,749 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,608 | ₩31,945 | ₩30,608 | ₩31,838 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,296 | ₩33,296 | ₩30,220 | ₩31,156 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,780 | ₩36,811 | ₩32,614 | ₩32,614 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,342 | ₩37,428 | ₩33,831 | ₩35,859 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,660 | ₩37,454 | ₩34,660 | ₩35,034 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,881 | ₩35,426 | ₩32,761 | ₩34,646 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,620 | ₩35,034 | ₩32,994 | ₩33,476 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,796 | ₩36,251 | ₩34,386 | ₩35,770 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,302 | ₩39,821 | ₩35,302 | ₩37,107 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,847 | ₩35,930 | ₩34,753 | ₩35,168 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,449 | ₩36,425 | ₩34,767 | ₩35,883 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,881 | ₩35,529 | ₩32,881 | ₩35,449 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,745 | ₩34,321 | ₩30,287 | ₩33,684 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,981 | ₩36,211 | ₩32,641 | ₩32,641 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,698 | ₩40,349 | ₩34,755 | ₩34,981 | -9.61% | 2.7만 |
|---|