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 | ₩8,080 | ₩8,281 | ₩7,705 | ₩8,214 | +1.66% | 24.6만 |
| 2026.09.28–2026.10.02 | ₩8,080 | ₩8,241 | ₩7,397 | ₩8,094 | +0.17% | 23.9만 |
| 2026.09.21–2026.09.25 | ₩7,786 | ₩8,563 | ₩7,665 | ₩8,080 | +3.79% | 27.1만 |
| 2026.09.14–2026.09.18 | ₩8,241 | ₩8,462 | ₩7,665 | ₩7,665 | -6.99% | 55.7만 |
| 2026.09.08–2026.09.11 | ₩8,201 | ₩8,375 | ₩7,759 | ₩8,188 | -0.16% | 15.3만 |
| 2026.08.31–2026.09.04 | ₩8,268 | ₩8,898 | ₩7,873 | ₩8,201 | -0.81% | 29.5만 |
| 2026.08.24–2026.08.28 | ₩8,402 | ₩9,052 | ₩8,107 | ₩8,268 | -1.59% | 30.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,871 |
| ₩7,960 |
| ₩8,375 |
| -2.34% |
| 27.7만 |
| 2026.08.10–2026.08.14 | ₩8,429 | ₩8,576 | ₩7,638 | ₩8,496 | +0.79% | 35.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,504 | ₩8,717 | ₩7,303 | ₩8,429 | +12.32% | 39.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,464 | ₩7,812 | ₩6,901 | ₩7,397 | -0.90% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,451 | ₩8,000 | ₩7,276 | ₩7,410 | -0.54% | 36.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,652 | ₩8,074 | ₩7,244 | ₩7,464 | -2.45% | 29.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,509 | ₩8,965 | ₩7,504 | ₩7,678 | -9.76% | 54.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,581 | ₩10,881 | ₩8,174 | ₩8,456 | -11.75% | 129.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,812 | ₩9,528 | ₩7,276 | ₩9,528 | +21.96% | 129만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,183 | ₩8,402 | ₩6,727 | ₩8,040 | +11.94% | 134.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,126 | ₩11,109 | ₩6,955 | ₩6,968 | -23.64% | 126.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,308 | ₩9,822 | ₩7,256 | ₩8,831 | +6.29% | 102.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,747 | ₩10,975 | ₩8,188 | ₩8,255 | -23.19% | 44.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,060 | ₩12,998 | ₩9,662 | ₩10,586 | -12.22% | 61.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,372 | ₩35,578 | ₩12,342 | ₩13,038 | -62.07% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,501 | ₩34,083 | ₩28,918 | ₩32,911 | -1.76% | 7.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,299 | ₩34,506 | ₩31,906 | ₩33,206 | -0.28% | 10.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,432 | ₩41,541 | ₩30,097 | ₩33,474 | +10.00% | 23.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,320 | ₩58,961 | ₩28,810 | ₩30,244 | -18.96% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,777 | ₩39,531 | ₩23,417 | ₩36,382 | +46.84% | 28.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,223 | ₩24,710 | ₩18,760 | ₩24,710 | +6.41% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,204 | ₩30,204 | ₩22,298 | ₩23,638 | -21.74% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,526 | ₩46,217 | ₩13,702 | ₩30,204 | +107.93% | 117.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,556 | ₩14,727 | ₩11,926 | ₩14,727 | +17.29% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,752 | ₩13,482 | ₩11,658 | ₩12,569 | +6.96% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,038 | ₩13,092 | ₩10,559 | ₩11,484 | -11.92% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,248 | ₩13,655 | ₩11,660 | ₩13,655 | +11.49% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,003 | ₩16,013 | ₩11,280 | ₩12,435 | -11.20% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,812 | ₩17,206 | ₩12,730 | ₩14,124 | -10.68% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,755 | ₩18,278 | ₩15,303 | ₩16,080 | -9.43% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,042 | ₩19,497 | ₩17,420 | ₩17,581 | -7.67% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,492 | ₩21,802 | ₩18,492 | ₩19,444 | +5.14% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,774 | ₩19,433 | ₩18,090 | ₩18,357 | -2.22% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,005 | ₩18,988 | ₩16,825 | ₩18,760 | +10.32% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,568 | ₩19,243 | ₩16,817 | ₩17,541 | -0.15% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,698 | ₩20,234 | ₩17,487 | ₩17,809 | -9.59% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,615 | ₩23,182 | ₩19,935 | ₩20,154 | -2.24% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,800 | ₩20,529 | ₩17,919 | ₩20,228 | +7.59% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,760 | ₩19,872 | ₩15,343 | ₩19,082 | +1.71% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,440 | ₩21,440 | ₩15,008 | ₩16,670 | -22.25% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,965 | ₩27,457 | ₩21,735 | ₩21,842 | -12.51% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,703 | ₩30,753 | ₩22,445 | ₩24,911 | -13.21% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,417 | ₩37,507 | ₩28,623 | ₩28,810 | -18.65% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,377 | ₩39,906 | ₩32,830 | ₩35,109 | -0.76% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,055 | ₩36,502 | ₩30,351 | ₩35,243 | +0.54% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,780 | ₩40,435 | ₩34,828 | ₩35,055 | -9.61% | 2.7만 |
|---|