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 | ₩8,077 | ₩8,251 | ₩7,904 | ₩8,184 | +1.32% | 5만 |
| 2026.10.08 | ₩7,837 | ₩8,117 | ₩7,770 | ₩8,064 | +2.90% | 5만 |
| 2026.10.07 | ₩7,810 | ₩8,117 | ₩7,770 | ₩7,904 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,824 | ₩7,971 | ₩7,764 | ₩7,824 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,051 | ₩8,117 | ₩7,677 | ₩7,890 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,517 | ₩8,064 | ₩7,423 | ₩8,064 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,637 | ₩7,770 | ₩7,370 | ₩7,383 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,930 | ₩7,930 | ₩7,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,623 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,024 | ₩8,131 | ₩7,824 | ₩7,864 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,051 | ₩8,211 | ₩7,812 | ₩7,930 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,037 | ₩8,211 | ₩7,971 | ₩8,051 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,877 | ₩8,156 | ₩7,864 | ₩7,971 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,224 | ₩8,251 | ₩7,824 | ₩7,864 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,144 | ₩8,531 | ₩8,011 | ₩8,278 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,757 | ₩8,171 | ₩7,637 | ₩8,117 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,157 | ₩8,431 | ₩7,637 | ₩7,637 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,904 | ₩8,344 | ₩7,904 | ₩8,077 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,770 | ₩8,037 | ₩7,663 | ₩7,904 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,151 | ₩8,151 | ₩7,757 | ₩7,770 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,211 | ₩8,378 | ₩8,037 | ₩8,091 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,957 | ₩8,344 | ₩7,810 | ₩8,157 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,824 | ₩8,104 | ₩7,730 | ₩7,850 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,171 | ₩8,171 | ₩7,877 | ₩7,904 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,171 | ₩8,211 | ₩7,877 | ₩8,171 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,344 | ₩8,391 | ₩7,957 | ₩8,171 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,678 | ₩8,778 | ₩8,224 | ₩8,318 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,251 | ₩8,865 | ₩8,238 | ₩8,705 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,465 | ₩8,465 | ₩7,844 | ₩8,398 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,238 | ₩8,585 | ₩8,144 | ₩8,465 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,344 | ₩8,598 | ₩8,144 | ₩8,238 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,398 | ₩8,465 | ₩8,157 | ₩8,304 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,732 | ₩8,872 | ₩8,171 | ₩8,251 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,491 | ₩9,019 | ₩8,411 | ₩8,892 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,371 | ₩8,651 | ₩8,077 | ₩8,411 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,304 | ₩8,585 | ₩8,131 | ₩8,344 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,318 | ₩8,478 | ₩8,131 | ₩8,304 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,411 | ₩8,838 | ₩8,291 | ₩8,318 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,244 | ₩8,505 | ₩8,244 | ₩8,331 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,545 | ₩8,545 | ₩7,930 | ₩8,411 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,518 | ₩8,545 | ₩7,610 | ₩8,465 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,077 | ₩8,545 | ₩7,877 | ₩8,291 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,331 | ₩8,518 | ₩8,024 | ₩8,077 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,518 | ₩8,545 | ₩7,924 | ₩8,304 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,398 | ₩8,505 | ₩8,051 | ₩8,438 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,117 | ₩8,678 | ₩8,117 | ₩8,398 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,545 | ₩8,685 | ₩8,157 | ₩8,184 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,478 | ₩8,545 | ₩8,171 | ₩8,545 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,717 | ₩8,651 | ₩7,717 | ₩8,438 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,477 | ₩7,837 | ₩7,276 | ₩7,744 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,183 | ₩7,370 | ₩6,956 | ₩7,370 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,236 | ₩7,316 | ₩6,876 | ₩7,156 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,343 | ₩7,570 | ₩7,183 | ₩7,210 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,423 | ₩7,610 | ₩7,276 | ₩7,276 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,437 | ₩7,784 | ₩7,250 | ₩7,356 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,463 | ₩7,583 | ₩7,250 | ₩7,383 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,303 | ₩7,777 | ₩7,303 | ₩7,463 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,383 | ₩7,597 | ₩7,330 | ₩7,396 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,623 | ₩7,971 | ₩7,303 | ₩7,343 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,423 | ₩7,930 | ₩7,250 | ₩7,623 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,343 | ₩7,690 | ₩7,218 | ₩7,437 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,810 | ₩7,930 | ₩7,343 | ₩7,396 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,770 | ₩7,971 | ₩7,570 | ₩7,837 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,757 | ₩7,930 | ₩7,557 | ₩7,677 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,623 | ₩8,044 | ₩7,549 | ₩7,770 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,077 | ₩8,545 | ₩7,503 | ₩7,650 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,850 | ₩8,304 | ₩7,850 | ₩8,051 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,623 | ₩8,211 | ₩7,570 | ₩7,944 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,077 | ₩8,222 | ₩7,477 | ₩7,717 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,478 | ₩8,932 | ₩7,610 | ₩7,784 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,239 | ₩9,599 | ₩8,278 | ₩8,424 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,105 | ₩9,419 | ₩8,144 | ₩9,025 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,547 | ₩10,641 | ₩8,825 | ₩9,105 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,546 | ₩10,841 | ₩9,172 | ₩10,561 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,370 | ₩9,493 | ₩7,256 | ₩9,493 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,717 | ₩7,930 | ₩7,250 | ₩7,370 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,730 | ₩7,888 | ₩7,290 | ₩7,730 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,971 | ₩8,251 | ₩7,638 | ₩7,690 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,784 | ₩8,465 | ₩7,477 | ₩8,318 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,557 | ₩8,331 | ₩7,224 | ₩8,011 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,810 | ₩8,173 | ₩7,454 | ₩7,623 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,677 | ₩8,371 | ₩7,076 | ₩7,930 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,156 | ₩7,937 | ₩6,702 | ₩7,850 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,438 | ₩10,093 | ₩6,929 | ₩6,943 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,840 | ₩9,840 | ₩7,997 | ₩8,344 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,280 | ₩11,068 | ₩9,586 | ₩9,946 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,773 | ₩10,694 | ₩9,346 | ₩10,521 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,092 | ₩10,427 | ₩9,025 | ₩9,693 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,519 | ₩9,733 | ₩8,091 | ₩8,798 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,623 | ₩9,786 | ₩7,583 | ₩9,332 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,957 | ₩7,971 | ₩7,230 | ₩7,276 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,157 | ₩8,505 | ₩7,877 | ₩7,957 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,278 | ₩8,424 | ₩8,051 | ₩8,091 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,493 | ₩9,510 | ₩8,157 | ₩8,224 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,226 | ₩9,653 | ₩9,045 | ₩9,453 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,866 | ₩10,160 | ₩9,065 | ₩9,092 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,708 | ₩10,934 | ₩9,626 | ₩9,786 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,641 | ₩11,215 | ₩9,626 | ₩10,547 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,615 | ₩11,615 | ₩10,274 | ₩10,400 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,642 | ₩12,350 | ₩11,188 | ₩11,215 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,814 | ₩11,535 | ₩10,698 | ₩11,535 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,016 | ₩12,950 | ₩9,800 | ₩10,721 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,691 | ₩19,359 | ₩12,296 | ₩12,991 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,873 | ₩25,315 | ₩22,697 | ₩22,897 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,516 | ₩29,025 | ₩24,352 | ₩24,352 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,077 | ₩30,193 | ₩27,209 | ₩27,690 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,245 | ₩35,447 | ₩26,876 | ₩28,037 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,866 | ₩33,958 | ₩29,866 | ₩32,790 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,479 | ₩31,862 | ₩29,479 | ₩30,240 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩28,958 | ₩32,069 | ₩28,958 | ₩29,613 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,841 | ₩30,948 | ₩28,811 | ₩29,786 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,378 | ₩33,778 | ₩30,253 | ₩30,667 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,349 | ₩34,379 | ₩32,349 | ₩33,084 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,884 | ₩33,745 | ₩32,710 | ₩32,990 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,604 | ₩33,858 | ₩32,697 | ₩32,710 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,765 | ₩34,005 | ₩31,789 | ₩33,364 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,177 | ₩34,140 | ₩32,472 | ₩33,351 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,885 | ₩34,632 | ₩32,490 | ₩33,351 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,404 | ₩34,619 | ₩31,562 | ₩33,378 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,216 | ₩33,938 | ₩30,890 | ₩33,204 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,510 | ₩32,576 | ₩29,986 | ₩31,775 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,320 | ₩41,388 | ₩30,320 | ₩32,697 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,157 | ₩48,157 | ₩28,705 | ₩30,133 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,634 | ₩55,634 | ₩46,455 | ₩47,930 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩51,935 | ₩58,744 | ₩51,134 | ₩55,300 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,192 | ₩53,391 | ₩41,909 | ₩50,640 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,183 | ₩45,927 | ₩35,874 | ₩45,420 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,713 | ₩39,385 | ₩34,713 | ₩36,248 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,766 | ₩35,180 | ₩33,471 | ₩34,793 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,555 | ₩37,984 | ₩34,385 | ₩34,766 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,392 | ₩37,223 | ₩23,331 | ₩36,662 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,686 | ₩26,702 | ₩23,558 | ₩24,038 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,065 | ₩24,619 | ₩18,691 | ₩24,619 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,322 | ₩21,322 | ₩19,546 | ₩19,546 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,296 | ₩22,510 | ₩21,375 | ₩21,375 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,137 | ₩23,544 | ₩20,120 | ₩22,109 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,075 | ₩26,175 | ₩23,057 | ₩23,551 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,264 | ₩28,264 | ₩23,755 | ₩26,836 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,546 | ₩30,040 | ₩27,623 | ₩28,558 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,758 | ₩30,040 | ₩26,248 | ₩30,040 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,093 | ₩30,093 | ₩22,216 | ₩29,626 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,762 | ₩34,526 | ₩29,372 | ₩30,093 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,097 | ₩46,048 | ₩22,603 | ₩31,762 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,833 | ₩26,115 | ₩22,296 | ₩24,085 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,010 | ₩28,852 | ₩18,010 | ₩25,167 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,472 | ₩22,416 | ₩13,651 | ₩18,384 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,657 | ₩14,673 | ₩12,657 | ₩14,673 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,336 | ₩12,416 | ₩12,009 | ₩12,016 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,497 | ₩12,497 | ₩11,882 | ₩12,029 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,403 | ₩13,017 | ₩12,056 | ₩12,056 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,510 | ₩13,364 | ₩12,089 | ₩12,283 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,670 | ₩13,017 | ₩12,470 | ₩12,523 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,510 | ₩13,432 | ₩12,443 | ₩12,950 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,615 | ₩12,577 | ₩11,615 | ₩12,523 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,356 | ₩12,479 | ₩11,976 | ₩12,443 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,709 | ₩12,423 | ₩11,709 | ₩12,163 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,633 | ₩12,016 | ₩11,442 | ₩11,442 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,697 | ₩12,697 | ₩11,428 | ₩12,176 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,290 | ₩12,290 | ₩11,482 | ₩11,722 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,681 | ₩13,044 | ₩10,681 | ₩11,909 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩12,991 | ₩12,991 | ₩10,521 | ₩10,654 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,230 | ₩13,605 | ₩12,230 | ₩13,605 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,683 | ₩12,830 | ₩12,036 | ₩12,230 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,817 | ₩13,217 | ₩11,722 | ₩11,909 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,203 | ₩12,744 | ₩11,617 | ₩12,083 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,029 | ₩13,324 | ₩11,816 | ₩12,390 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,832 | ₩13,832 | ₩11,239 | ₩12,016 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,351 | ₩14,633 | ₩13,071 | ₩13,071 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,033 | ₩15,033 | ₩13,885 | ₩14,032 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,952 | ₩15,954 | ₩13,444 | ₩14,706 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,800 | ₩14,946 | ₩12,683 | ₩14,072 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,805 | ₩14,499 | ₩13,008 | ₩13,111 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,447 | ₩15,527 | ₩13,538 | ₩13,631 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,488 | ₩16,796 | ₩15,033 | ₩15,207 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,754 | ₩17,143 | ₩15,754 | ₩16,021 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,515 | ₩17,303 | ₩15,818 | ₩16,021 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,941 | ₩16,229 | ₩15,941 | ₩16,088 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,781 | ₩15,968 | ₩15,247 | ₩15,908 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,490 | ₩17,690 | ₩15,768 | ₩15,841 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,690 | ₩18,211 | ₩17,023 | ₩17,103 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,650 | ₩19,426 | ₩17,476 | ₩17,517 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,678 | ₩18,678 | ₩17,877 | ₩18,077 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,131 | ₩19,025 | ₩17,743 | ₩18,355 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩18,972 | ₩18,972 | ₩17,356 | ₩17,890 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,294 | ₩20,294 | ₩19,372 | ₩19,372 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,533 | ₩21,722 | ₩18,504 | ₩19,960 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,135 | ₩21,362 | ₩19,239 | ₩19,666 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,332 | ₩20,721 | ₩18,765 | ₩20,601 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,424 | ₩18,838 | ₩18,424 | ₩18,451 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,371 | ₩18,905 | ₩18,290 | ₩18,290 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,678 | ₩19,259 | ₩18,024 | ₩18,091 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,451 | ₩18,705 | ₩18,231 | ₩18,611 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,758 | ₩19,307 | ₩18,705 | ₩18,825 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,705 | ₩19,362 | ₩18,678 | ₩18,678 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,650 | ₩18,918 | ₩17,076 | ₩18,691 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,690 | ₩18,731 | ₩17,690 | ₩18,371 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,496 | ₩17,496 | ₩17,496 | ₩17,496 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,942 | ₩17,970 | ₩16,764 | ₩17,864 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,436 | ₩17,476 | ₩16,756 | ₩17,476 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,350 | ₩17,423 | ₩17,076 | ₩17,076 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,172 | ₩19,172 | ₩17,436 | ₩17,436 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,503 | ₩19,156 | ₩17,503 | ₩17,917 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,957 | ₩18,933 | ₩17,503 | ₩17,743 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,772 | ₩19,192 | ₩18,037 | ₩19,159 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,423 | ₩19,239 | ₩17,423 | ₩19,239 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,691 | ₩19,376 | ₩17,450 | ₩17,490 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,626 | ₩20,160 | ₩18,705 | ₩19,265 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,095 | ₩21,415 | ₩19,862 | ₩20,080 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,129 | ₩22,069 | ₩20,800 | ₩21,388 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,408 | ₩22,408 | ₩21,215 | ₩21,215 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,543 | ₩23,097 | ₩21,241 | ₩21,241 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,539 | ₩21,735 | ₩20,027 | ₩21,735 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,613 | ₩20,407 | ₩19,533 | ₩20,153 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,292 | ₩20,454 | ₩18,144 | ₩19,492 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,131 | ₩19,319 | ₩17,853 | ₩19,319 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,438 | ₩18,698 | ₩17,910 | ₩17,964 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,731 | ₩19,792 | ₩18,165 | ₩18,438 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,021 | ₩19,332 | ₩16,021 | ₩19,012 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,555 | ₩16,555 | ₩15,287 | ₩15,941 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,689 | ₩16,689 | ₩15,754 | ₩16,021 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,691 | ₩19,800 | ₩16,382 | ₩16,422 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,942 | ₩17,370 | ₩14,953 | ₩16,609 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,184 | ₩18,691 | ₩16,488 | ₩16,796 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,370 | ₩18,144 | ₩17,169 | ₩17,330 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,183 | ₩18,291 | ₩17,183 | ₩17,689 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,362 | ₩21,362 | ₩17,356 | ₩17,864 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,697 | ₩22,808 | ₩21,655 | ₩21,762 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,806 | ₩24,806 | ₩22,376 | ₩23,017 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,406 | ₩25,367 | ₩22,583 | ₩24,032 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,484 | ₩23,551 | ₩22,964 | ₩23,297 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,873 | ₩27,356 | ₩22,563 | ₩23,084 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,551 | ₩24,820 | ₩22,363 | ₩24,820 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,394 | ₩25,407 | ₩23,351 | ₩23,912 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,211 | ₩28,211 | ₩24,446 | ₩24,913 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,705 | ₩29,372 | ₩25,187 | ₩25,767 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,598 | ₩30,641 | ₩27,089 | ₩27,957 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,054 | ₩31,575 | ₩28,518 | ₩28,705 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,560 | ₩31,896 | ₩30,560 | ₩31,789 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,244 | ₩33,244 | ₩30,173 | ₩31,108 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,726 | ₩36,754 | ₩32,563 | ₩32,563 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,287 | ₩37,369 | ₩33,778 | ₩35,803 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,606 | ₩37,396 | ₩34,606 | ₩34,980 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,830 | ₩35,371 | ₩32,710 | ₩34,592 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,566 | ₩34,980 | ₩32,942 | ₩33,424 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,741 | ₩36,195 | ₩34,332 | ₩35,714 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,247 | ₩39,759 | ₩35,247 | ₩37,049 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,793 | ₩35,874 | ₩34,699 | ₩35,113 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,394 | ₩36,368 | ₩34,713 | ₩35,827 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,830 | ₩35,474 | ₩32,830 | ₩35,394 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,695 | ₩34,268 | ₩30,240 | ₩33,631 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,926 | ₩36,155 | ₩32,590 | ₩32,590 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,638 | ₩40,287 | ₩34,701 | ₩34,926 | -9.61% | 2.7만 |
|---|