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 | ₩8,259 | ₩7,911 | ₩8,192 | +1.32% | 5만 |
| 2026.10.08 | ₩7,845 | ₩8,125 | ₩7,778 | ₩8,072 | +2.90% | 5만 |
| 2026.10.07 | ₩7,818 | ₩8,125 | ₩7,778 | ₩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 | ₩7,524 | ₩8,072 | ₩7,430 | ₩8,072 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,644 | ₩7,778 | ₩7,377 | ₩7,390 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,938 | ₩7,938 | ₩7,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,631 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,032 | ₩8,139 | ₩7,831 | ₩7,871 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,058 | ₩8,219 | ₩7,819 | ₩7,938 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,045 | ₩8,219 | ₩7,978 | ₩8,058 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,885 | ₩8,164 | ₩7,871 | ₩7,978 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,232 | ₩8,259 | ₩7,831 | ₩7,871 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,152 | ₩8,540 | ₩8,018 | ₩8,286 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,764 | ₩8,179 | ₩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 | ₩7,778 | ₩8,045 | ₩7,671 | ₩7,911 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,159 | ₩8,159 | ₩7,764 | ₩7,778 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,219 | ₩8,386 | ₩8,045 | ₩8,099 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,965 | ₩8,352 | ₩7,818 | ₩8,165 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,831 | ₩8,112 | ₩7,738 | ₩7,858 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,179 | ₩8,179 | ₩7,885 | ₩7,911 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,179 | ₩8,219 | ₩7,885 | ₩8,179 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,352 | ₩8,399 | ₩7,965 | ₩8,179 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,687 | ₩8,787 | ₩8,232 | ₩8,326 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,259 | ₩8,874 | ₩8,246 | ₩8,713 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,473 | ₩8,473 | ₩7,851 | ₩8,406 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,246 | ₩8,593 | ₩8,152 | ₩8,473 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,352 | ₩8,606 | ₩8,152 | ₩8,246 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,406 | ₩8,473 | ₩8,165 | ₩8,312 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,740 | ₩8,880 | ₩8,179 | ₩8,259 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,499 | ₩9,027 | ₩8,419 | ₩8,900 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,379 | ₩8,660 | ₩8,085 | ₩8,419 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,312 | ₩8,593 | ₩8,139 | ₩8,352 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,326 | ₩8,486 | ₩8,139 | ₩8,312 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,419 | ₩8,847 | ₩8,299 | ₩8,326 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,252 | ₩8,513 | ₩8,252 | ₩8,339 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,553 | ₩8,553 | ₩7,938 | ₩8,419 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,526 | ₩8,553 | ₩7,617 | ₩8,473 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,085 | ₩8,553 | ₩7,885 | ₩8,299 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,339 | ₩8,526 | ₩8,032 | ₩8,085 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,526 | ₩8,553 | ₩7,931 | ₩8,312 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,406 | ₩8,513 | ₩8,058 | ₩8,446 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,125 | ₩8,687 | ₩8,125 | ₩8,406 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,553 | ₩8,693 | ₩8,165 | ₩8,192 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,486 | ₩8,553 | ₩8,179 | ₩8,553 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,724 | ₩8,660 | ₩7,724 | ₩8,446 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,484 | ₩7,845 | ₩7,283 | ₩7,751 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,190 | ₩7,377 | ₩6,963 | ₩7,377 | +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 | ₩7,190 | ₩7,217 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,430 | ₩7,617 | ₩7,283 | ₩7,283 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,444 | ₩7,791 | ₩7,257 | ₩7,364 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,470 | ₩7,591 | ₩7,257 | ₩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 | ₩7,337 | ₩7,404 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,631 | ₩7,978 | ₩7,310 | ₩7,350 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,430 | ₩7,938 | ₩7,257 | ₩7,631 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,350 | ₩7,698 | ₩7,225 | ₩7,444 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,818 | ₩7,938 | ₩7,350 | ₩7,404 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,778 | ₩7,978 | ₩7,577 | ₩7,845 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,764 | ₩7,938 | ₩7,564 | ₩7,684 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,631 | ₩8,052 | ₩7,556 | ₩7,778 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,085 | ₩8,553 | ₩7,511 | ₩7,658 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,858 | ₩8,312 | ₩7,858 | ₩8,058 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,631 | ₩8,219 | ₩7,577 | ₩7,952 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,085 | ₩8,229 | ₩7,484 | ₩7,724 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,486 | ₩8,940 | ₩7,617 | ₩7,791 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,248 | ₩9,609 | ₩8,286 | ₩8,433 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,114 | ₩9,428 | ₩8,152 | ₩9,034 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,557 | ₩10,651 | ₩8,834 | ₩9,114 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,555 | ₩10,851 | ₩9,181 | ₩10,571 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,377 | ₩9,502 | ₩7,263 | ₩9,502 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,724 | ₩7,938 | ₩7,257 | ₩7,377 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,738 | ₩7,895 | ₩7,297 | ₩7,738 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,978 | ₩8,259 | ₩7,645 | ₩7,698 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,791 | ₩8,473 | ₩7,484 | ₩8,326 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,564 | ₩8,339 | ₩7,231 | ₩8,018 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,818 | ₩8,181 | ₩7,461 | ₩7,631 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,684 | ₩8,379 | ₩7,083 | ₩7,938 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,163 | ₩7,945 | ₩6,709 | ₩7,858 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,446 | ₩10,103 | ₩6,936 | ₩6,949 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,849 | ₩9,849 | ₩8,005 | ₩8,352 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,290 | ₩11,079 | ₩9,595 | ₩9,956 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,782 | ₩10,704 | ₩9,355 | ₩10,531 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,101 | ₩10,437 | ₩9,034 | ₩9,702 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,528 | ₩9,742 | ₩8,099 | ₩8,807 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,631 | ₩9,796 | ₩7,591 | ₩9,341 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,965 | ₩7,978 | ₩7,237 | ₩7,283 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,165 | ₩8,513 | ₩7,885 | ₩7,965 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,286 | ₩8,433 | ₩8,058 | ₩8,099 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,502 | ₩9,519 | ₩8,165 | ₩8,232 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,234 | ₩9,662 | ₩9,054 | ₩9,462 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,876 | ₩10,170 | ₩9,074 | ₩9,101 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,718 | ₩10,945 | ₩9,635 | ₩9,796 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,651 | ₩11,226 | ₩9,635 | ₩10,557 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,627 | ₩11,627 | ₩10,284 | ₩10,410 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,653 | ₩12,362 | ₩11,199 | ₩11,226 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,825 | ₩11,546 | ₩10,708 | ₩11,546 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,028 | ₩12,963 | ₩9,809 | ₩10,731 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,709 | ₩19,378 | ₩12,308 | ₩13,003 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,897 | ₩25,339 | ₩22,719 | ₩22,919 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,543 | ₩29,053 | ₩24,376 | ₩24,376 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,104 | ₩30,222 | ₩27,236 | ₩27,717 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,278 | ₩35,481 | ₩26,902 | ₩28,064 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,895 | ₩33,991 | ₩29,895 | ₩32,822 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,507 | ₩31,893 | ₩29,507 | ₩30,269 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩28,986 | ₩32,100 | ₩28,986 | ₩29,641 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,871 | ₩30,978 | ₩28,839 | ₩29,815 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,410 | ₩33,811 | ₩30,283 | ₩30,697 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,381 | ₩34,412 | ₩32,381 | ₩33,116 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,915 | ₩33,777 | ₩32,742 | ₩33,022 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,637 | ₩33,891 | ₩32,728 | ₩32,742 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,797 | ₩34,038 | ₩31,819 | ₩33,396 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,209 | ₩34,173 | ₩32,504 | ₩33,383 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,918 | ₩34,666 | ₩32,521 | ₩33,383 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,436 | ₩34,653 | ₩31,592 | ₩33,410 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,247 | ₩33,971 | ₩30,920 | ₩33,236 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,541 | ₩32,608 | ₩30,015 | ₩31,806 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,349 | ₩41,428 | ₩30,349 | ₩32,728 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,204 | ₩48,204 | ₩28,732 | ₩30,162 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,687 | ₩55,687 | ₩46,500 | ₩47,976 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩51,986 | ₩58,801 | ₩51,184 | ₩55,353 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,235 | ₩53,442 | ₩41,949 | ₩50,689 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,218 | ₩45,972 | ₩35,909 | ₩45,464 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,746 | ₩39,424 | ₩34,746 | ₩36,283 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,800 | ₩35,214 | ₩33,503 | ₩34,826 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,590 | ₩38,020 | ₩34,419 | ₩34,800 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,416 | ₩37,259 | ₩23,353 | ₩36,697 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,710 | ₩26,728 | ₩23,581 | ₩24,062 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,084 | ₩24,643 | ₩18,709 | ₩24,643 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,342 | ₩21,342 | ₩19,565 | ₩19,565 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,318 | ₩22,532 | ₩21,396 | ₩21,396 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,160 | ₩23,567 | ₩20,139 | ₩22,131 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,100 | ₩26,200 | ₩23,079 | ₩23,574 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,291 | ₩28,291 | ₩23,778 | ₩26,861 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,574 | ₩30,069 | ₩27,650 | ₩28,585 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,786 | ₩30,069 | ₩26,273 | ₩30,069 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,122 | ₩30,122 | ₩22,238 | ₩29,654 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,793 | ₩34,559 | ₩29,401 | ₩30,122 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,121 | ₩46,092 | ₩22,625 | ₩31,793 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,857 | ₩26,140 | ₩22,318 | ₩24,108 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,028 | ₩28,879 | ₩18,028 | ₩25,191 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,486 | ₩22,438 | ₩13,665 | ₩18,402 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,669 | ₩14,687 | ₩12,669 | ₩14,687 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,348 | ₩12,428 | ₩12,021 | ₩12,028 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,509 | ₩12,509 | ₩11,894 | ₩12,041 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,415 | ₩13,030 | ₩12,068 | ₩12,068 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,522 | ₩13,377 | ₩12,101 | ₩12,295 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,682 | ₩13,030 | ₩12,482 | ₩12,535 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,522 | ₩13,445 | ₩12,455 | ₩12,963 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,627 | ₩12,589 | ₩11,627 | ₩12,535 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,368 | ₩12,491 | ₩11,987 | ₩12,455 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,720 | ₩12,435 | ₩11,720 | ₩12,175 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,644 | ₩12,028 | ₩11,453 | ₩11,453 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,709 | ₩12,709 | ₩11,439 | ₩12,188 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,301 | ₩12,301 | ₩11,493 | ₩11,734 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,691 | ₩13,057 | ₩10,691 | ₩11,921 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩13,003 | ₩13,003 | ₩10,531 | ₩10,664 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,241 | ₩13,618 | ₩12,241 | ₩13,618 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,696 | ₩12,843 | ₩12,048 | ₩12,241 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,829 | ₩13,230 | ₩11,734 | ₩11,921 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,215 | ₩12,756 | ₩11,628 | ₩12,094 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,041 | ₩13,337 | ₩11,827 | ₩12,402 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,845 | ₩13,845 | ₩11,250 | ₩12,028 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,364 | ₩14,647 | ₩13,083 | ₩13,083 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,048 | ₩15,048 | ₩13,898 | ₩14,045 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,965 | ₩15,970 | ₩13,457 | ₩14,720 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,812 | ₩14,961 | ₩12,696 | ₩14,086 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,818 | ₩14,513 | ₩13,020 | ₩13,123 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,462 | ₩15,542 | ₩13,551 | ₩13,645 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,504 | ₩16,812 | ₩15,048 | ₩15,221 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,769 | ₩17,159 | ₩15,769 | ₩16,037 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,531 | ₩17,320 | ₩15,834 | ₩16,037 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,956 | ₩16,245 | ₩15,956 | ₩16,103 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,796 | ₩15,983 | ₩15,262 | ₩15,923 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,507 | ₩17,707 | ₩15,783 | ₩15,856 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,707 | ₩18,228 | ₩17,039 | ₩17,119 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,667 | ₩19,444 | ₩17,493 | ₩17,533 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,696 | ₩18,696 | ₩17,894 | ₩18,095 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,148 | ₩19,044 | ₩17,761 | ₩18,373 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩18,990 | ₩18,990 | ₩17,373 | ₩17,908 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,313 | ₩20,313 | ₩19,391 | ₩19,391 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,551 | ₩21,743 | ₩18,522 | ₩19,979 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,155 | ₩21,382 | ₩19,257 | ₩19,685 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,351 | ₩20,741 | ₩18,783 | ₩20,620 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,442 | ₩18,856 | ₩18,442 | ₩18,469 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,389 | ₩18,923 | ₩18,307 | ₩18,307 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,696 | ₩19,277 | ₩18,041 | ₩18,108 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,469 | ₩18,723 | ₩18,248 | ₩18,629 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,776 | ₩19,326 | ₩18,723 | ₩18,843 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,723 | ₩19,380 | ₩18,696 | ₩18,696 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,667 | ₩18,937 | ₩17,092 | ₩18,709 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,707 | ₩18,750 | ₩17,707 | ₩18,389 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,959 | ₩17,988 | ₩16,780 | ₩17,881 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,453 | ₩17,493 | ₩16,772 | ₩17,493 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,366 | ₩17,440 | ₩17,092 | ₩17,092 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,191 | ₩19,191 | ₩17,453 | ₩17,453 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,520 | ₩19,175 | ₩17,520 | ₩17,934 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,974 | ₩18,951 | ₩17,520 | ₩17,761 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,790 | ₩19,211 | ₩18,055 | ₩19,177 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,440 | ₩19,257 | ₩17,440 | ₩19,257 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,709 | ₩19,395 | ₩17,467 | ₩17,507 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,645 | ₩20,179 | ₩18,723 | ₩19,284 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,115 | ₩21,436 | ₩19,881 | ₩20,099 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,150 | ₩22,091 | ₩20,820 | ₩21,409 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,430 | ₩22,430 | ₩21,235 | ₩21,235 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,565 | ₩23,120 | ₩21,262 | ₩21,262 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,559 | ₩21,756 | ₩20,046 | ₩21,756 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,632 | ₩20,427 | ₩19,551 | ₩20,173 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,311 | ₩20,473 | ₩18,162 | ₩19,511 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,148 | ₩19,338 | ₩17,870 | ₩19,338 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,456 | ₩18,716 | ₩17,928 | ₩17,981 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,750 | ₩19,811 | ₩18,183 | ₩18,456 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,037 | ₩19,351 | ₩16,037 | ₩19,030 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,571 | ₩16,571 | ₩15,302 | ₩15,956 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,705 | ₩16,705 | ₩15,769 | ₩16,037 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,709 | ₩19,819 | ₩16,398 | ₩16,438 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,959 | ₩17,386 | ₩14,968 | ₩16,625 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,202 | ₩18,709 | ₩16,504 | ₩16,812 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,386 | ₩18,162 | ₩17,186 | ₩17,346 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,199 | ₩18,309 | ₩17,199 | ₩17,706 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,382 | ₩21,382 | ₩17,373 | ₩17,881 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,719 | ₩22,830 | ₩21,676 | ₩21,783 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,830 | ₩24,830 | ₩22,398 | ₩23,039 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,429 | ₩25,391 | ₩22,605 | ₩24,055 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,507 | ₩23,574 | ₩22,986 | ₩23,320 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,897 | ₩27,383 | ₩22,585 | ₩23,106 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,574 | ₩24,843 | ₩22,385 | ₩24,843 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,418 | ₩25,432 | ₩23,373 | ₩23,935 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,238 | ₩28,238 | ₩24,469 | ₩24,937 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,732 | ₩29,401 | ₩25,211 | ₩25,792 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,625 | ₩30,670 | ₩27,115 | ₩27,984 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,084 | ₩31,606 | ₩28,545 | ₩28,732 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,590 | ₩31,926 | ₩30,590 | ₩31,819 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,276 | ₩33,276 | ₩30,202 | ₩31,138 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,760 | ₩36,789 | ₩32,595 | ₩32,595 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,321 | ₩37,406 | ₩33,811 | ₩35,838 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,639 | ₩37,432 | ₩34,639 | ₩35,013 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,862 | ₩35,405 | ₩32,742 | ₩34,626 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,599 | ₩35,013 | ₩32,974 | ₩33,457 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,775 | ₩36,230 | ₩34,365 | ₩35,748 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,281 | ₩39,798 | ₩35,281 | ₩37,085 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,826 | ₩35,909 | ₩34,733 | ₩35,147 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,428 | ₩36,403 | ₩34,746 | ₩35,862 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,862 | ₩35,508 | ₩32,862 | ₩35,428 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,726 | ₩34,301 | ₩30,269 | ₩33,664 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,960 | ₩36,189 | ₩32,621 | ₩32,621 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,675 | ₩40,326 | ₩34,734 | ₩34,960 | -9.61% | 2.7만 |
|---|