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 | ₩8,087 | ₩8,288 | ₩7,711 | ₩8,221 | +1.66% | 24.6만 |
| 2026.09.28–2026.10.02 | ₩8,087 | ₩8,248 | ₩7,403 | ₩8,100 | +0.17% | 23.9만 |
| 2026.09.21–2026.09.25 | ₩7,792 | ₩8,569 | ₩7,671 | ₩8,087 | +3.79% | 27.1만 |
| 2026.09.14–2026.09.18 | ₩8,248 | ₩8,469 | ₩7,671 | ₩7,671 | -6.99% | 55.7만 |
| 2026.09.08–2026.09.11 | ₩8,207 | ₩8,382 | ₩7,765 | ₩8,194 | -0.16% | 15.3만 |
| 2026.08.31–2026.09.04 | ₩8,274 | ₩8,905 | ₩7,879 | ₩8,207 | -0.81% | 29.5만 |
| 2026.08.24–2026.08.28 | ₩8,409 | ₩9,059 | ₩8,113 | ₩8,274 | -1.59% | 30.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,878 |
| ₩7,966 |
| ₩8,382 |
| -2.34% |
| 27.7만 |
| 2026.08.10–2026.08.14 | ₩8,435 | ₩8,583 | ₩7,644 | ₩8,502 | +0.79% | 35.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,510 | ₩8,724 | ₩7,309 | ₩8,435 | +12.32% | 39.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,470 | ₩7,818 | ₩6,907 | ₩7,403 | -0.90% | 32.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,456 | ₩8,006 | ₩7,282 | ₩7,416 | -0.54% | 36.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,658 | ₩8,080 | ₩7,250 | ₩7,470 | -2.45% | 29.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,516 | ₩8,972 | ₩7,510 | ₩7,684 | -9.76% | 54.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,589 | ₩10,889 | ₩8,181 | ₩8,462 | -11.75% | 129.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,818 | ₩9,535 | ₩7,282 | ₩9,535 | +21.96% | 129만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,188 | ₩8,409 | ₩6,732 | ₩8,046 | +11.94% | 134.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,133 | ₩11,117 | ₩6,960 | ₩6,974 | -23.64% | 126.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,315 | ₩9,830 | ₩7,262 | ₩8,838 | +6.29% | 102.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,755 | ₩10,983 | ₩8,194 | ₩8,261 | -23.19% | 44.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,070 | ₩13,008 | ₩9,669 | ₩10,594 | -12.22% | 61.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,398 | ₩35,605 | ₩12,351 | ₩13,049 | -62.07% | 51만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,527 | ₩34,110 | ₩28,940 | ₩32,937 | -1.76% | 7.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,326 | ₩34,533 | ₩31,931 | ₩33,232 | -0.28% | 10.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,456 | ₩41,573 | ₩30,120 | ₩33,500 | +10.00% | 23.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,349 | ₩59,007 | ₩28,833 | ₩30,268 | -18.96% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,796 | ₩39,562 | ₩23,435 | ₩36,410 | +46.84% | 28.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,241 | ₩24,729 | ₩18,775 | ₩24,729 | +6.41% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,228 | ₩30,228 | ₩22,315 | ₩23,656 | -21.74% | 15만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,537 | ₩46,254 | ₩13,712 | ₩30,228 | +107.93% | 117.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,566 | ₩14,738 | ₩11,936 | ₩14,738 | +17.29% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,761 | ₩13,493 | ₩11,667 | ₩12,579 | +6.96% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,049 | ₩13,102 | ₩10,568 | ₩11,493 | -11.92% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,257 | ₩13,666 | ₩11,669 | ₩13,666 | +11.49% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,014 | ₩16,026 | ₩11,289 | ₩12,445 | -11.20% | 5.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,825 | ₩17,219 | ₩12,740 | ₩14,135 | -10.68% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,769 | ₩18,292 | ₩15,315 | ₩16,093 | -9.43% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,057 | ₩19,513 | ₩17,434 | ₩17,595 | -7.67% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,507 | ₩21,819 | ₩18,507 | ₩19,459 | +5.14% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,788 | ₩19,448 | ₩18,104 | ₩18,371 | -2.22% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,018 | ₩19,003 | ₩16,838 | ₩18,775 | +10.32% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,581 | ₩19,258 | ₩16,830 | ₩17,555 | -0.15% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,714 | ₩20,250 | ₩17,501 | ₩17,823 | -9.59% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,631 | ₩23,201 | ₩19,951 | ₩20,170 | -2.24% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,815 | ₩20,545 | ₩17,933 | ₩20,243 | +7.59% | 3.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,775 | ₩19,888 | ₩15,355 | ₩19,097 | +1.71% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,457 | ₩21,457 | ₩15,020 | ₩16,683 | -22.25% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,984 | ₩27,479 | ₩21,752 | ₩21,859 | -12.51% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,726 | ₩30,778 | ₩22,463 | ₩24,930 | -13.21% | 6.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,444 | ₩37,537 | ₩28,645 | ₩28,833 | -18.65% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,404 | ₩39,937 | ₩32,856 | ₩35,136 | -0.76% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,082 | ₩36,531 | ₩30,375 | ₩35,270 | +0.54% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,811 | ₩40,467 | ₩34,856 | ₩35,082 | -9.61% | 2.7만 |
|---|