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 | ₩8,112 | ₩8,287 | ₩7,938 | ₩8,220 | +1.32% | 5만 |
| 2026.10.08 | ₩7,871 | ₩8,153 | ₩7,804 | ₩8,099 | +2.90% | 5만 |
| 2026.10.07 | ₩7,844 | ₩8,153 | ₩7,804 | ₩7,938 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,858 | ₩8,005 | ₩7,797 | ₩7,858 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,086 | ₩8,153 | ₩7,710 | ₩7,925 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,549 | ₩8,099 | ₩7,455 | ₩8,099 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,670 | ₩7,804 | ₩7,402 | ₩7,415 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,965 | ₩7,965 | ₩7,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,657 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,059 | ₩8,166 | ₩7,858 | ₩7,898 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,086 | ₩8,247 | ₩7,846 | ₩7,965 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,072 | ₩8,247 | ₩8,005 | ₩8,086 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,911 | ₩8,192 | ₩7,898 | ₩8,005 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,260 | ₩8,287 | ₩7,858 | ₩7,898 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,179 | ₩8,568 | ₩8,045 | ₩8,314 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,791 | ₩8,206 | ₩7,670 | ₩8,153 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,193 | ₩8,468 | ₩7,670 | ₩7,670 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,938 | ₩8,381 | ₩7,938 | ₩8,112 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,804 | ₩8,072 | ₩7,697 | ₩7,938 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,186 | ₩8,186 | ₩7,791 | ₩7,804 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,247 | ₩8,414 | ₩8,072 | ₩8,126 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,992 | ₩8,381 | ₩7,844 | ₩8,193 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,858 | ₩8,139 | ₩7,764 | ₩7,884 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,206 | ₩8,206 | ₩7,911 | ₩7,938 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,206 | ₩8,247 | ₩7,911 | ₩8,206 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,381 | ₩8,428 | ₩7,992 | ₩8,206 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,716 | ₩8,816 | ₩8,260 | ₩8,354 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,287 | ₩8,904 | ₩8,273 | ₩8,743 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,501 | ₩8,501 | ₩7,878 | ₩8,434 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,273 | ₩8,622 | ₩8,179 | ₩8,501 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,381 | ₩8,635 | ₩8,179 | ₩8,273 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,434 | ₩8,501 | ₩8,193 | ₩8,340 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,769 | ₩8,910 | ₩8,206 | ₩8,287 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,528 | ₩9,058 | ₩8,448 | ₩8,930 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,407 | ₩8,689 | ₩8,112 | ₩8,448 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,340 | ₩8,622 | ₩8,166 | ₩8,381 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,354 | ₩8,515 | ₩8,166 | ₩8,340 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,448 | ₩8,877 | ₩8,327 | ₩8,354 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,280 | ₩8,542 | ₩8,280 | ₩8,367 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,582 | ₩8,582 | ₩7,965 | ₩8,448 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,555 | ₩8,582 | ₩7,643 | ₩8,501 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,112 | ₩8,582 | ₩7,911 | ₩8,327 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,367 | ₩8,555 | ₩8,059 | ₩8,112 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,555 | ₩8,582 | ₩7,958 | ₩8,340 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,434 | ₩8,542 | ₩8,086 | ₩8,474 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,153 | ₩8,716 | ₩8,153 | ₩8,434 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,582 | ₩8,723 | ₩8,193 | ₩8,220 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,515 | ₩8,582 | ₩8,206 | ₩8,582 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,750 | ₩8,689 | ₩7,750 | ₩8,474 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,509 | ₩7,871 | ₩7,308 | ₩7,777 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,214 | ₩7,402 | ₩6,986 | ₩7,402 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,268 | ₩7,348 | ₩6,906 | ₩7,187 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,375 | ₩7,603 | ₩7,214 | ₩7,241 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,455 | ₩7,643 | ₩7,308 | ₩7,308 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,469 | ₩7,817 | ₩7,281 | ₩7,388 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,496 | ₩7,616 | ₩7,281 | ₩7,415 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,335 | ₩7,811 | ₩7,335 | ₩7,496 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,415 | ₩7,630 | ₩7,362 | ₩7,429 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,657 | ₩8,005 | ₩7,335 | ₩7,375 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,455 | ₩7,965 | ₩7,281 | ₩7,657 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,375 | ₩7,724 | ₩7,249 | ₩7,469 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,844 | ₩7,965 | ₩7,375 | ₩7,429 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,804 | ₩8,005 | ₩7,603 | ₩7,871 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,791 | ₩7,965 | ₩7,589 | ₩7,710 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,657 | ₩8,079 | ₩7,581 | ₩7,804 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,112 | ₩8,582 | ₩7,536 | ₩7,683 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,884 | ₩8,340 | ₩7,884 | ₩8,086 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,657 | ₩8,247 | ₩7,603 | ₩7,978 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,112 | ₩8,257 | ₩7,509 | ₩7,750 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,515 | ₩8,971 | ₩7,643 | ₩7,817 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,279 | ₩9,641 | ₩8,314 | ₩8,461 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,145 | ₩9,460 | ₩8,179 | ₩9,064 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,593 | ₩10,687 | ₩8,863 | ₩9,145 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,587 | ₩10,888 | ₩9,212 | ₩10,607 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,402 | ₩9,534 | ₩7,288 | ₩9,534 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,750 | ₩7,965 | ₩7,281 | ₩7,402 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,764 | ₩7,922 | ₩7,321 | ₩7,764 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩8,005 | ₩8,287 | ₩7,671 | ₩7,724 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,817 | ₩8,501 | ₩7,509 | ₩8,354 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,589 | ₩8,367 | ₩7,256 | ₩8,045 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,844 | ₩8,209 | ₩7,486 | ₩7,657 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,710 | ₩8,407 | ₩7,107 | ₩7,965 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,187 | ₩7,972 | ₩6,731 | ₩7,884 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,474 | ₩10,137 | ₩6,959 | ₩6,973 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,882 | ₩9,882 | ₩8,032 | ₩8,381 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,325 | ₩11,116 | ₩9,628 | ₩9,990 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,815 | ₩10,741 | ₩9,386 | ₩10,566 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,132 | ₩10,472 | ₩9,064 | ₩9,735 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,561 | ₩9,775 | ₩8,126 | ₩8,837 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,657 | ₩9,829 | ₩7,616 | ₩9,373 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,992 | ₩8,005 | ₩7,261 | ₩7,308 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,193 | ₩8,542 | ₩7,911 | ₩7,992 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,314 | ₩8,461 | ₩8,086 | ₩8,126 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,534 | ₩9,551 | ₩8,193 | ₩8,260 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,266 | ₩9,695 | ₩9,085 | ₩9,494 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,909 | ₩10,204 | ₩9,105 | ₩9,132 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,754 | ₩10,982 | ₩9,668 | ₩9,829 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,687 | ₩11,264 | ₩9,668 | ₩10,593 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,666 | ₩11,666 | ₩10,318 | ₩10,446 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,693 | ₩12,403 | ₩11,237 | ₩11,264 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,861 | ₩11,585 | ₩10,745 | ₩11,585 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,068 | ₩13,007 | ₩9,842 | ₩10,767 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,773 | ₩19,443 | ₩12,350 | ₩13,047 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,981 | ₩25,425 | ₩22,795 | ₩22,996 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,636 | ₩29,151 | ₩24,458 | ₩24,458 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,199 | ₩30,324 | ₩27,328 | ₩27,810 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,394 | ₩35,601 | ₩26,992 | ₩28,159 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,996 | ₩34,106 | ₩29,996 | ₩32,933 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,607 | ₩32,001 | ₩29,607 | ₩30,371 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩29,084 | ₩32,208 | ₩29,084 | ₩29,741 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,975 | ₩31,082 | ₩28,937 | ₩29,915 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,925 | ₩30,385 | ₩30,800 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,490 | ₩34,528 | ₩32,490 | ₩33,228 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩33,026 | ₩33,891 | ₩32,852 | ₩33,134 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,750 | ₩34,005 | ₩32,839 | ₩32,852 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,911 | ₩34,153 | ₩31,927 | ₩33,509 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,321 | ₩34,288 | ₩32,613 | ₩33,496 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩34,032 | ₩34,783 | ₩32,631 | ₩33,496 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,549 | ₩34,770 | ₩31,699 | ₩33,523 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,356 | ₩34,086 | ₩31,024 | ₩33,348 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,651 | ₩32,718 | ₩30,117 | ₩31,913 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,452 | ₩41,568 | ₩30,452 | ₩32,839 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,366 | ₩48,366 | ₩28,829 | ₩30,264 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,875 | ₩55,875 | ₩46,657 | ₩48,138 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩52,161 | ₩59,000 | ₩51,356 | ₩55,540 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,384 | ₩53,623 | ₩42,091 | ₩50,860 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,344 | ₩46,127 | ₩36,030 | ₩45,617 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,863 | ₩39,557 | ₩34,863 | ₩36,405 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,917 | ₩35,333 | ₩33,616 | ₩34,944 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,714 | ₩38,149 | ₩34,535 | ₩34,917 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,498 | ₩37,384 | ₩23,432 | ₩36,821 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,793 | ₩26,818 | ₩23,660 | ₩24,143 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,148 | ₩24,726 | ₩18,773 | ₩24,726 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,414 | ₩21,414 | ₩19,631 | ₩19,631 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,393 | ₩22,608 | ₩21,468 | ₩21,468 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,238 | ₩23,647 | ₩20,207 | ₩22,205 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,188 | ₩26,288 | ₩23,157 | ₩23,653 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,387 | ₩28,387 | ₩23,859 | ₩26,952 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,674 | ₩30,170 | ₩27,743 | ₩28,682 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,883 | ₩30,170 | ₩26,362 | ₩30,170 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,224 | ₩30,224 | ₩22,313 | ₩29,755 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,900 | ₩34,676 | ₩29,500 | ₩30,224 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,206 | ₩46,248 | ₩22,701 | ₩31,900 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,941 | ₩26,228 | ₩22,393 | ₩24,190 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,089 | ₩28,977 | ₩18,089 | ₩25,276 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,535 | ₩22,514 | ₩13,711 | ₩18,464 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,712 | ₩14,736 | ₩12,712 | ₩14,736 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,390 | ₩12,470 | ₩12,061 | ₩12,068 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,551 | ₩12,551 | ₩11,934 | ₩12,082 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,457 | ₩13,074 | ₩12,108 | ₩12,108 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,564 | ₩13,422 | ₩12,142 | ₩12,336 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,725 | ₩13,074 | ₩12,524 | ₩12,578 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,564 | ₩13,491 | ₩12,497 | ₩13,007 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,666 | ₩12,631 | ₩11,666 | ₩12,578 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,410 | ₩12,533 | ₩12,028 | ₩12,497 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,760 | ₩12,477 | ₩11,760 | ₩12,216 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,683 | ₩12,068 | ₩11,492 | ₩11,492 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,752 | ₩12,752 | ₩11,478 | ₩12,229 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,343 | ₩12,343 | ₩11,532 | ₩11,773 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,727 | ₩13,101 | ₩10,727 | ₩11,961 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩13,047 | ₩13,047 | ₩10,566 | ₩10,700 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,283 | ₩13,664 | ₩12,283 | ₩13,664 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,739 | ₩12,886 | ₩12,088 | ₩12,283 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,873 | ₩13,275 | ₩11,773 | ₩11,961 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,256 | ₩12,799 | ₩11,667 | ₩12,135 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,082 | ₩13,382 | ₩11,867 | ₩12,444 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,892 | ₩13,892 | ₩11,288 | ₩12,068 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,409 | ₩14,696 | ₩13,127 | ₩13,127 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,099 | ₩15,099 | ₩13,945 | ₩14,093 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩14,012 | ₩16,024 | ₩13,503 | ₩14,770 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,855 | ₩15,011 | ₩12,739 | ₩14,133 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,865 | ₩14,562 | ₩13,064 | ₩13,168 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,514 | ₩15,595 | ₩13,597 | ₩13,691 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,560 | ₩16,869 | ₩15,099 | ₩15,273 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,823 | ₩17,217 | ₩15,823 | ₩16,091 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,587 | ₩17,378 | ₩15,887 | ₩16,091 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩16,010 | ₩16,300 | ₩16,010 | ₩16,158 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,849 | ₩16,037 | ₩15,313 | ₩15,977 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,566 | ₩17,767 | ₩15,836 | ₩15,910 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,767 | ₩18,290 | ₩17,096 | ₩17,177 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,727 | ₩19,510 | ₩17,552 | ₩17,593 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,759 | ₩18,759 | ₩17,955 | ₩18,156 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,209 | ₩19,108 | ₩17,821 | ₩18,435 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩19,054 | ₩19,054 | ₩17,432 | ₩17,968 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,382 | ₩20,382 | ₩19,456 | ₩19,456 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,617 | ₩21,816 | ₩18,585 | ₩20,046 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,226 | ₩21,454 | ₩19,322 | ₩19,751 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,416 | ₩20,811 | ₩18,846 | ₩20,690 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,504 | ₩18,920 | ₩18,504 | ₩18,531 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,451 | ₩18,987 | ₩18,369 | ₩18,369 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,759 | ₩19,342 | ₩18,102 | ₩18,169 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,531 | ₩18,786 | ₩18,310 | ₩18,692 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,840 | ₩19,391 | ₩18,786 | ₩18,907 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,786 | ₩19,446 | ₩18,759 | ₩18,759 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,727 | ₩19,001 | ₩17,150 | ₩18,773 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,767 | ₩18,813 | ₩17,767 | ₩18,451 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,572 | ₩17,572 | ₩17,572 | ₩17,572 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩17,016 | ₩18,049 | ₩16,836 | ₩17,941 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,512 | ₩17,552 | ₩16,828 | ₩17,552 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,425 | ₩17,499 | ₩17,150 | ₩17,150 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,255 | ₩19,255 | ₩17,512 | ₩17,512 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,579 | ₩19,239 | ₩17,579 | ₩17,995 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩18,035 | ₩19,015 | ₩17,579 | ₩17,821 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,853 | ₩19,275 | ₩18,116 | ₩19,242 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,499 | ₩19,322 | ₩17,499 | ₩19,322 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,773 | ₩19,460 | ₩17,526 | ₩17,566 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,711 | ₩20,248 | ₩18,786 | ₩19,349 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,186 | ₩21,508 | ₩19,949 | ₩20,167 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,221 | ₩22,165 | ₩20,890 | ₩21,481 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,506 | ₩22,506 | ₩21,307 | ₩21,307 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,641 | ₩23,198 | ₩21,334 | ₩21,334 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,628 | ₩21,830 | ₩20,114 | ₩21,830 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,698 | ₩20,496 | ₩19,617 | ₩20,241 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,376 | ₩20,543 | ₩18,223 | ₩19,577 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,209 | ₩19,403 | ₩17,931 | ₩19,403 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,518 | ₩18,779 | ₩17,988 | ₩18,042 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,813 | ₩19,878 | ₩18,244 | ₩18,518 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,091 | ₩19,416 | ₩16,091 | ₩19,094 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,627 | ₩16,627 | ₩15,353 | ₩16,010 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,761 | ₩16,761 | ₩15,823 | ₩16,091 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,773 | ₩19,886 | ₩16,453 | ₩16,493 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩17,016 | ₩17,445 | ₩15,018 | ₩16,681 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,263 | ₩18,773 | ₩16,560 | ₩16,869 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,445 | ₩18,223 | ₩17,244 | ₩17,405 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,257 | ₩18,370 | ₩17,257 | ₩17,766 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,454 | ₩21,454 | ₩17,432 | ₩17,941 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,795 | ₩22,907 | ₩21,749 | ₩21,857 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,914 | ₩24,914 | ₩22,473 | ₩23,117 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,512 | ₩25,477 | ₩22,681 | ₩24,136 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,586 | ₩23,653 | ₩23,063 | ₩23,399 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,981 | ₩27,475 | ₩22,661 | ₩23,184 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,653 | ₩24,927 | ₩22,460 | ₩24,927 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,504 | ₩25,517 | ₩23,452 | ₩24,016 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,333 | ₩28,333 | ₩24,552 | ₩25,021 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,829 | ₩29,500 | ₩25,296 | ₩25,879 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,722 | ₩30,774 | ₩27,207 | ₩28,078 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,189 | ₩31,712 | ₩28,642 | ₩28,829 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,693 | ₩32,034 | ₩30,693 | ₩31,927 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,388 | ₩33,388 | ₩30,304 | ₩31,243 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,877 | ₩36,914 | ₩32,705 | ₩32,705 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,440 | ₩37,532 | ₩33,925 | ₩35,959 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,756 | ₩37,559 | ₩34,756 | ₩35,132 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,973 | ₩35,524 | ₩32,852 | ₩34,743 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,716 | ₩35,132 | ₩33,085 | ₩33,569 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,896 | ₩36,352 | ₩34,481 | ₩35,869 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,400 | ₩39,932 | ₩35,400 | ₩37,210 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,944 | ₩36,030 | ₩34,850 | ₩35,266 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,547 | ₩36,526 | ₩34,863 | ₩35,983 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,973 | ₩35,628 | ₩32,973 | ₩35,547 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,833 | ₩34,417 | ₩30,371 | ₩33,777 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩35,078 | ₩36,312 | ₩32,731 | ₩32,731 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,806 | ₩40,462 | ₩34,851 | ₩35,078 | -9.61% | 2.7만 |
|---|