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 | ₩8,098 | ₩8,272 | ₩7,924 | ₩8,205 | +1.32% | 5만 |
| 2026.10.08 | ₩7,857 | ₩8,139 | ₩7,791 | ₩8,085 | +2.90% | 5만 |
| 2026.10.07 | ₩7,831 | ₩8,139 | ₩7,791 | ₩7,924 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,844 | ₩7,991 | ₩7,784 | ₩7,844 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,072 | ₩8,139 | ₩7,697 | ₩7,911 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,536 | ₩8,085 | ₩7,443 | ₩8,085 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,657 | ₩7,791 | ₩7,389 | ₩7,402 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,951 | ₩7,951 | ₩7,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,643 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,045 | ₩8,152 | ₩7,844 | ₩7,884 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,072 | ₩8,232 | ₩7,832 | ₩7,951 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,058 | ₩8,232 | ₩7,991 | ₩8,072 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,898 | ₩8,177 | ₩7,884 | ₩7,991 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,246 | ₩8,272 | ₩7,844 | ₩7,884 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,165 | ₩8,554 | ₩8,031 | ₩8,299 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,777 | ₩8,192 | ₩7,657 | ₩8,139 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,179 | ₩8,453 | ₩7,657 | ₩7,657 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,924 | ₩8,366 | ₩7,924 | ₩8,098 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,791 | ₩8,058 | ₩7,683 | ₩7,924 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,172 | ₩8,172 | ₩7,777 | ₩7,791 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,232 | ₩8,400 | ₩8,058 | ₩8,112 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,978 | ₩8,366 | ₩7,831 | ₩8,179 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,844 | ₩8,125 | ₩7,750 | ₩7,871 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,192 | ₩8,192 | ₩7,898 | ₩7,924 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,192 | ₩8,232 | ₩7,898 | ₩8,192 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,366 | ₩8,413 | ₩7,978 | ₩8,192 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,701 | ₩8,801 | ₩8,246 | ₩8,339 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,272 | ₩8,888 | ₩8,259 | ₩8,728 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,487 | ₩8,487 | ₩7,864 | ₩8,420 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,259 | ₩8,607 | ₩8,165 | ₩8,487 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,366 | ₩8,620 | ₩8,165 | ₩8,259 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,420 | ₩8,487 | ₩8,179 | ₩8,326 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,754 | ₩8,895 | ₩8,192 | ₩8,272 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,513 | ₩9,042 | ₩8,433 | ₩8,915 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,393 | ₩8,674 | ₩8,098 | ₩8,433 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,326 | ₩8,607 | ₩8,152 | ₩8,366 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,339 | ₩8,500 | ₩8,152 | ₩8,326 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,433 | ₩8,861 | ₩8,313 | ₩8,339 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,266 | ₩8,527 | ₩8,266 | ₩8,353 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,567 | ₩8,567 | ₩7,951 | ₩8,433 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,540 | ₩8,567 | ₩7,630 | ₩8,487 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,098 | ₩8,567 | ₩7,898 | ₩8,313 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,353 | ₩8,540 | ₩8,045 | ₩8,098 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,540 | ₩8,567 | ₩7,944 | ₩8,326 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,420 | ₩8,527 | ₩8,072 | ₩8,460 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,139 | ₩8,701 | ₩8,139 | ₩8,420 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,567 | ₩8,707 | ₩8,179 | ₩8,205 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,500 | ₩8,567 | ₩8,192 | ₩8,567 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,737 | ₩8,674 | ₩7,737 | ₩8,460 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,496 | ₩7,857 | ₩7,295 | ₩7,764 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,202 | ₩7,389 | ₩6,974 | ₩7,389 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,255 | ₩7,335 | ₩6,894 | ₩7,175 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,362 | ₩7,590 | ₩7,202 | ₩7,228 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,443 | ₩7,630 | ₩7,295 | ₩7,295 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,456 | ₩7,804 | ₩7,268 | ₩7,376 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,483 | ₩7,603 | ₩7,268 | ₩7,402 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,322 | ₩7,797 | ₩7,322 | ₩7,483 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,402 | ₩7,617 | ₩7,349 | ₩7,416 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,643 | ₩7,991 | ₩7,322 | ₩7,362 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,443 | ₩7,951 | ₩7,268 | ₩7,643 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,362 | ₩7,710 | ₩7,236 | ₩7,456 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,831 | ₩7,951 | ₩7,362 | ₩7,416 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,791 | ₩7,991 | ₩7,590 | ₩7,857 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,777 | ₩7,951 | ₩7,576 | ₩7,697 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,643 | ₩8,065 | ₩7,568 | ₩7,791 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,098 | ₩8,567 | ₩7,523 | ₩7,670 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,871 | ₩8,326 | ₩7,871 | ₩8,072 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,643 | ₩8,232 | ₩7,590 | ₩7,965 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,098 | ₩8,243 | ₩7,496 | ₩7,737 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,500 | ₩8,955 | ₩7,630 | ₩7,804 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,263 | ₩9,624 | ₩8,299 | ₩8,446 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,129 | ₩9,444 | ₩8,165 | ₩9,049 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,575 | ₩10,668 | ₩8,848 | ₩9,129 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,571 | ₩10,869 | ₩9,196 | ₩10,588 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,389 | ₩9,517 | ₩7,275 | ₩9,517 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,737 | ₩7,951 | ₩7,268 | ₩7,389 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,750 | ₩7,908 | ₩7,309 | ₩7,750 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,991 | ₩8,272 | ₩7,658 | ₩7,710 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,804 | ₩8,487 | ₩7,496 | ₩8,339 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,576 | ₩8,353 | ₩7,243 | ₩8,031 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,831 | ₩8,195 | ₩7,473 | ₩7,643 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,697 | ₩8,393 | ₩7,094 | ₩7,951 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,175 | ₩7,958 | ₩6,720 | ₩7,871 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,460 | ₩10,120 | ₩6,947 | ₩6,961 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,865 | ₩9,865 | ₩8,018 | ₩8,366 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,307 | ₩11,097 | ₩9,611 | ₩9,972 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,798 | ₩10,722 | ₩9,370 | ₩10,548 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,116 | ₩10,454 | ₩9,049 | ₩9,718 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,544 | ₩9,758 | ₩8,112 | ₩8,821 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,643 | ₩9,812 | ₩7,603 | ₩9,357 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,978 | ₩7,991 | ₩7,248 | ₩7,295 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,179 | ₩8,527 | ₩7,898 | ₩7,978 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,299 | ₩8,446 | ₩8,072 | ₩8,112 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,517 | ₩9,535 | ₩8,179 | ₩8,246 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,250 | ₩9,678 | ₩9,069 | ₩9,477 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,892 | ₩10,187 | ₩9,089 | ₩9,116 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,735 | ₩10,963 | ₩9,651 | ₩9,812 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,668 | ₩11,244 | ₩9,651 | ₩10,575 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,646 | ₩11,646 | ₩10,300 | ₩10,428 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,672 | ₩12,382 | ₩11,217 | ₩11,244 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,842 | ₩11,565 | ₩10,726 | ₩11,565 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,047 | ₩12,984 | ₩9,825 | ₩10,749 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,740 | ₩19,409 | ₩12,328 | ₩13,024 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,938 | ₩25,381 | ₩22,756 | ₩22,957 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,588 | ₩29,101 | ₩24,416 | ₩24,416 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,150 | ₩30,272 | ₩27,280 | ₩27,762 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,335 | ₩35,539 | ₩26,946 | ₩28,110 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,944 | ₩34,047 | ₩29,944 | ₩32,876 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,556 | ₩31,945 | ₩29,556 | ₩30,319 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩29,034 | ₩32,153 | ₩29,034 | ₩29,690 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,921 | ₩31,028 | ₩28,887 | ₩29,864 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,465 | ₩33,866 | ₩30,332 | ₩30,747 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,434 | ₩34,468 | ₩32,434 | ₩33,170 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,969 | ₩33,833 | ₩32,795 | ₩33,076 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,692 | ₩33,946 | ₩32,782 | ₩32,795 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,853 | ₩34,094 | ₩31,872 | ₩33,451 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,264 | ₩34,229 | ₩32,557 | ₩33,438 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,973 | ₩34,723 | ₩32,574 | ₩33,438 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,491 | ₩34,709 | ₩31,644 | ₩33,465 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,300 | ₩34,027 | ₩30,971 | ₩33,290 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,594 | ₩32,661 | ₩30,065 | ₩31,858 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,399 | ₩41,496 | ₩30,399 | ₩32,782 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,283 | ₩48,283 | ₩28,779 | ₩30,212 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,779 | ₩55,779 | ₩46,576 | ₩48,055 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩52,071 | ₩58,898 | ₩51,268 | ₩55,444 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,307 | ₩53,530 | ₩42,018 | ₩50,772 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,279 | ₩46,047 | ₩35,968 | ₩45,538 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,803 | ₩39,488 | ₩34,803 | ₩36,342 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,857 | ₩35,272 | ₩33,558 | ₩34,883 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,650 | ₩38,083 | ₩34,475 | ₩34,857 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,456 | ₩37,320 | ₩23,392 | ₩36,757 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,750 | ₩26,772 | ₩23,619 | ₩24,101 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,115 | ₩24,683 | ₩18,740 | ₩24,683 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,377 | ₩21,377 | ₩19,597 | ₩19,597 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,354 | ₩22,568 | ₩21,431 | ₩21,431 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,198 | ₩23,606 | ₩20,172 | ₩22,167 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,142 | ₩26,243 | ₩23,117 | ₩23,613 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,338 | ₩28,338 | ₩23,817 | ₩26,905 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,623 | ₩30,118 | ₩27,695 | ₩28,632 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,833 | ₩30,118 | ₩26,316 | ₩30,118 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,172 | ₩30,172 | ₩22,274 | ₩29,703 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,845 | ₩34,616 | ₩29,449 | ₩30,172 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,163 | ₩46,168 | ₩22,662 | ₩31,845 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,898 | ₩26,183 | ₩22,354 | ₩24,148 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,057 | ₩28,927 | ₩18,057 | ₩25,232 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,510 | ₩22,475 | ₩13,687 | ₩18,432 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,690 | ₩14,711 | ₩12,690 | ₩14,711 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,368 | ₩12,449 | ₩12,041 | ₩12,047 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,529 | ₩12,529 | ₩11,913 | ₩12,061 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,435 | ₩13,051 | ₩12,087 | ₩12,087 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,542 | ₩13,399 | ₩12,121 | ₩12,315 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,703 | ₩13,051 | ₩12,502 | ₩12,556 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,542 | ₩13,467 | ₩12,476 | ₩12,984 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,646 | ₩12,609 | ₩11,646 | ₩12,556 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,389 | ₩12,512 | ₩12,007 | ₩12,476 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,739 | ₩12,455 | ₩11,739 | ₩12,194 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,663 | ₩12,047 | ₩11,472 | ₩11,472 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,730 | ₩12,730 | ₩11,458 | ₩12,208 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,322 | ₩12,322 | ₩11,512 | ₩11,753 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,709 | ₩13,078 | ₩10,709 | ₩11,940 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩13,024 | ₩13,024 | ₩10,548 | ₩10,682 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,261 | ₩13,640 | ₩12,261 | ₩13,640 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,717 | ₩12,864 | ₩12,067 | ₩12,261 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,850 | ₩13,252 | ₩11,753 | ₩11,940 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,235 | ₩12,777 | ₩11,647 | ₩12,114 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,061 | ₩13,359 | ₩11,846 | ₩12,422 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,868 | ₩13,868 | ₩11,268 | ₩12,047 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,386 | ₩14,671 | ₩13,105 | ₩13,105 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,072 | ₩15,072 | ₩13,921 | ₩14,068 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,988 | ₩15,996 | ₩13,480 | ₩14,744 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,833 | ₩14,985 | ₩12,717 | ₩14,109 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,841 | ₩14,537 | ₩13,042 | ₩13,145 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,487 | ₩15,568 | ₩13,573 | ₩13,667 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,531 | ₩16,839 | ₩15,072 | ₩15,246 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,795 | ₩17,187 | ₩15,795 | ₩16,063 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,558 | ₩17,348 | ₩15,859 | ₩16,063 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,983 | ₩16,272 | ₩15,983 | ₩16,130 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,822 | ₩16,009 | ₩15,287 | ₩15,949 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,535 | ₩17,736 | ₩15,809 | ₩15,882 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,736 | ₩18,258 | ₩17,067 | ₩17,147 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,696 | ₩19,476 | ₩17,522 | ₩17,562 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,727 | ₩18,727 | ₩17,924 | ₩18,124 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,178 | ₩19,075 | ₩17,790 | ₩18,403 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩19,021 | ₩19,021 | ₩17,402 | ₩17,937 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,346 | ₩20,346 | ₩19,423 | ₩19,423 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,583 | ₩21,779 | ₩18,553 | ₩20,012 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,190 | ₩21,417 | ₩19,289 | ₩19,717 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,383 | ₩20,775 | ₩18,814 | ₩20,654 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,472 | ₩18,887 | ₩18,472 | ₩18,499 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,419 | ₩18,954 | ₩18,337 | ₩18,337 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,727 | ₩19,309 | ₩18,071 | ₩18,138 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,499 | ₩18,754 | ₩18,278 | ₩18,660 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,807 | ₩19,357 | ₩18,754 | ₩18,874 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,754 | ₩19,412 | ₩18,727 | ₩18,727 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,696 | ₩18,968 | ₩17,120 | ₩18,740 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,736 | ₩18,780 | ₩17,736 | ₩18,419 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,542 | ₩17,542 | ₩17,542 | ₩17,542 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,987 | ₩18,017 | ₩16,807 | ₩17,910 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,482 | ₩17,522 | ₩16,799 | ₩17,522 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,395 | ₩17,468 | ₩17,120 | ₩17,120 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,222 | ₩19,222 | ₩17,482 | ₩17,482 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,549 | ₩19,206 | ₩17,549 | ₩17,964 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩18,004 | ₩18,982 | ₩17,549 | ₩17,790 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,820 | ₩19,242 | ₩18,084 | ₩19,209 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,468 | ₩19,289 | ₩17,468 | ₩19,289 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,740 | ₩19,427 | ₩17,495 | ₩17,535 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,677 | ₩20,213 | ₩18,754 | ₩19,316 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,150 | ₩21,471 | ₩19,914 | ₩20,132 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,184 | ₩22,127 | ₩20,854 | ₩21,444 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,467 | ₩22,467 | ₩21,270 | ₩21,270 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,602 | ₩23,157 | ₩21,297 | ₩21,297 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,593 | ₩21,792 | ₩20,079 | ₩21,792 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,664 | ₩20,460 | ₩19,583 | ₩20,206 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,342 | ₩20,507 | ₩18,191 | ₩19,543 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,178 | ₩19,369 | ₩17,899 | ₩19,369 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,486 | ₩18,747 | ₩17,957 | ₩18,011 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,780 | ₩19,843 | ₩18,213 | ₩18,486 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,063 | ₩19,383 | ₩16,063 | ₩19,061 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,598 | ₩16,598 | ₩15,327 | ₩15,983 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,732 | ₩16,732 | ₩15,795 | ₩16,063 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,740 | ₩19,851 | ₩16,424 | ₩16,465 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,987 | ₩17,415 | ₩14,992 | ₩16,652 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,231 | ₩18,740 | ₩16,531 | ₩16,839 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,415 | ₩18,191 | ₩17,214 | ₩17,375 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,228 | ₩18,339 | ₩17,228 | ₩17,735 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,417 | ₩21,417 | ₩17,402 | ₩17,910 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,756 | ₩22,867 | ₩21,712 | ₩21,819 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,871 | ₩24,871 | ₩22,435 | ₩23,077 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,469 | ₩25,433 | ₩22,642 | ₩24,094 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,546 | ₩23,613 | ₩23,024 | ₩23,358 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,938 | ₩27,428 | ₩22,622 | ₩23,144 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,613 | ₩24,884 | ₩22,421 | ₩24,884 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,460 | ₩25,473 | ₩23,412 | ₩23,974 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,284 | ₩28,284 | ₩24,509 | ₩24,978 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,779 | ₩29,449 | ₩25,252 | ₩25,835 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,672 | ₩30,720 | ₩27,160 | ₩28,030 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,135 | ₩31,657 | ₩28,592 | ₩28,779 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,640 | ₩31,979 | ₩30,640 | ₩31,872 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,331 | ₩33,331 | ₩30,252 | ₩31,189 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,816 | ₩36,850 | ₩32,648 | ₩32,648 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,379 | ₩37,467 | ₩33,866 | ₩35,897 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,696 | ₩37,494 | ₩34,696 | ₩35,071 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,916 | ₩35,463 | ₩32,795 | ₩34,683 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,656 | ₩35,071 | ₩33,028 | ₩33,511 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,834 | ₩36,289 | ₩34,422 | ₩35,807 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,339 | ₩39,863 | ₩35,339 | ₩37,146 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,883 | ₩35,968 | ₩34,790 | ₩35,205 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,486 | ₩36,463 | ₩34,803 | ₩35,921 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,916 | ₩35,566 | ₩32,916 | ₩35,486 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,778 | ₩34,357 | ₩30,319 | ₩33,719 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩35,017 | ₩36,249 | ₩32,675 | ₩32,675 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,739 | ₩40,392 | ₩34,791 | ₩35,017 | -9.61% | 2.7만 |
|---|