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 | ₩8,082 | ₩8,256 | ₩7,909 | ₩8,189 | +1.32% | 5만 |
| 2026.10.08 | ₩7,842 | ₩8,122 | ₩7,775 | ₩8,069 | +2.90% | 5만 |
| 2026.10.07 | ₩7,815 | ₩8,122 | ₩7,775 | ₩7,909 | +1.20% | 3.2만 |
| 2026.10.06 | ₩7,828 | ₩7,975 | ₩7,768 | ₩7,828 | 0.00% | 2.9만 |
| 2026.10.05 | ₩8,056 | ₩8,122 | ₩7,682 | ₩7,895 | -1.99% | 8.4만 |
| 2026.10.02 | ₩7,521 | ₩8,069 | ₩7,428 | ₩8,069 | +7.28% | 5.4만 |
| 2026.10.01 | ₩7,641 | ₩7,775 | ₩7,374 | ₩7,388 | -3.32% | 2.1만 |
| 2026.09.30 | ₩7,935 | ₩7,935 | ₩7,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,628 |
| -3.87% |
| 6만 |
| 2026.09.29 | ₩8,029 | ₩8,136 | ₩7,828 | ₩7,869 | -2.00% | 7.4만 |
|---|
| 2026.09.28 | ₩8,056 | ₩8,216 | ₩7,816 | ₩7,935 | -1.49% | 3.1만 |
|---|
| 2026.09.25 | ₩8,042 | ₩8,216 | ₩7,975 | ₩8,056 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩7,882 | ₩8,161 | ₩7,869 | ₩7,975 | +1.19% | 2.6만 |
|---|
| 2026.09.23 | ₩8,229 | ₩8,256 | ₩7,828 | ₩7,869 | -4.38% | 7.3만 |
|---|
| 2026.09.22 | ₩8,149 | ₩8,537 | ₩8,016 | ₩8,283 | +1.64% | 7.6만 |
|---|
| 2026.09.21 | ₩7,762 | ₩8,176 | ₩7,641 | ₩8,122 | +4.65% | 6.4만 |
|---|
| 2026.09.18 | ₩8,162 | ₩8,436 | ₩7,641 | ₩7,641 | -6.38% | 34.8만 |
|---|
| 2026.09.17 | ₩7,909 | ₩8,350 | ₩7,909 | ₩8,082 | +2.20% | 4.5만 |
|---|
| 2026.09.16 | ₩7,775 | ₩8,042 | ₩7,668 | ₩7,909 | +1.72% | 5.7만 |
|---|
| 2026.09.15 | ₩8,156 | ₩8,156 | ₩7,762 | ₩7,775 | -4.67% | 7.2만 |
|---|
| 2026.09.14 | ₩8,216 | ₩8,383 | ₩8,042 | ₩8,096 | -1.46% | 3.5만 |
|---|
| 2026.09.11 | ₩7,962 | ₩8,350 | ₩7,815 | ₩8,162 | +2.52% | 5만 |
|---|
| 2026.09.10 | ₩7,828 | ₩8,109 | ₩7,735 | ₩7,855 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩8,176 | ₩8,176 | ₩7,882 | ₩7,909 | -3.27% | 3.9만 |
|---|
| 2026.09.08 | ₩8,176 | ₩8,216 | ₩7,882 | ₩8,176 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩8,350 | ₩8,396 | ₩7,962 | ₩8,176 | -2.08% | 3.9만 |
|---|
| 2026.09.03 | ₩8,683 | ₩8,784 | ₩8,229 | ₩8,323 | -4.15% | 5.2만 |
|---|
| 2026.09.02 | ₩8,256 | ₩8,871 | ₩8,243 | ₩8,710 | +5.50% | 7.3만 |
|---|
| 2026.09.01 | ₩8,470 | ₩8,470 | ₩7,849 | ₩8,403 | -0.79% | 8.9만 |
|---|
| 2026.08.31 | ₩8,243 | ₩8,590 | ₩8,149 | ₩8,470 | +2.76% | 4.3만 |
|---|
| 2026.08.28 | ₩8,350 | ₩8,603 | ₩8,149 | ₩8,243 | -1.28% | 2.9만 |
|---|
| 2026.08.27 | ₩8,403 | ₩8,470 | ₩8,162 | ₩8,309 | -1.11% | 1.7만 |
|---|
| 2026.08.26 | ₩8,737 | ₩8,877 | ₩8,176 | ₩8,256 | -5.50% | 6.3만 |
|---|
| 2026.08.25 | ₩8,496 | ₩9,024 | ₩8,416 | ₩8,897 | +4.72% | 9.7만 |
|---|
| 2026.08.24 | ₩8,376 | ₩8,657 | ₩8,082 | ₩8,416 | +0.48% | 9.8만 |
|---|
| 2026.08.21 | ₩8,309 | ₩8,590 | ₩8,136 | ₩8,350 | +0.48% | 6.1만 |
|---|
| 2026.08.20 | ₩8,323 | ₩8,483 | ₩8,136 | ₩8,309 | -0.16% | 4.3만 |
|---|
| 2026.08.19 | ₩8,416 | ₩8,844 | ₩8,296 | ₩8,323 | -1.11% | 8.5만 |
|---|
| 2026.08.18 | ₩8,249 | ₩8,510 | ₩8,249 | ₩8,336 | +1.05% | 4.7만 |
|---|
| 2026.08.17 | ₩8,550 | ₩8,550 | ₩7,935 | ₩8,416 | -1.56% | 4.1만 |
|---|
| 2026.08.14 | ₩8,523 | ₩8,550 | ₩7,615 | ₩8,470 | -0.63% | 10.4만 |
|---|
| 2026.08.13 | ₩8,082 | ₩8,550 | ₩7,882 | ₩8,296 | +2.64% | 6.6만 |
|---|
| 2026.08.12 | ₩8,336 | ₩8,523 | ₩8,029 | ₩8,082 | -3.04% | 8.3만 |
|---|
| 2026.08.11 | ₩8,523 | ₩8,550 | ₩7,929 | ₩8,309 | -2.51% | 5.4만 |
|---|
| 2026.08.10 | ₩8,403 | ₩8,510 | ₩8,056 | ₩8,443 | +0.48% | 4.4만 |
|---|
| 2026.08.07 | ₩8,122 | ₩8,683 | ₩8,122 | ₩8,403 | +3.45% | 5.6만 |
|---|
| 2026.08.06 | ₩8,550 | ₩8,690 | ₩8,162 | ₩8,189 | -4.22% | 13.3만 |
|---|
| 2026.08.05 | ₩8,483 | ₩8,550 | ₩8,176 | ₩8,550 | +0.79% | 2.1만 |
|---|
| 2026.08.04 | ₩7,722 | ₩8,657 | ₩7,722 | ₩8,443 | +9.34% | 8.4만 |
|---|
| 2026.08.03 | ₩7,481 | ₩7,842 | ₩7,281 | ₩7,748 | +3.57% | 10만 |
|---|
| 2026.07.31 | ₩7,187 | ₩7,374 | ₩6,960 | ₩7,374 | +2.60% | 7.9만 |
|---|
| 2026.07.30 | ₩7,241 | ₩7,321 | ₩6,880 | ₩7,161 | -1.11% | 6.2만 |
|---|
| 2026.07.29 | ₩7,348 | ₩7,575 | ₩7,187 | ₩7,214 | -1.82% | 6.5만 |
|---|
| 2026.07.28 | ₩7,428 | ₩7,615 | ₩7,281 | ₩7,281 | -1.98% | 5.3만 |
|---|
| 2026.07.27 | ₩7,441 | ₩7,788 | ₩7,254 | ₩7,361 | -1.08% | 6.7만 |
|---|
| 2026.07.24 | ₩7,468 | ₩7,588 | ₩7,254 | ₩7,388 | -1.07% | 7만 |
|---|
| 2026.07.23 | ₩7,307 | ₩7,782 | ₩7,307 | ₩7,468 | +2.19% | 11.6만 |
|---|
| 2026.07.22 | ₩7,388 | ₩7,601 | ₩7,334 | ₩7,401 | +0.18% | 3.4만 |
|---|
| 2026.07.21 | ₩7,628 | ₩7,975 | ₩7,307 | ₩7,348 | -3.68% | 9.4만 |
|---|
| 2026.07.20 | ₩7,428 | ₩7,935 | ₩7,254 | ₩7,628 | +2.70% | 5.6만 |
|---|
| 2026.07.17 | ₩7,348 | ₩7,695 | ₩7,222 | ₩7,441 | +1.27% | 5.3만 |
|---|
| 2026.07.16 | ₩7,815 | ₩7,935 | ₩7,348 | ₩7,401 | -5.30% | 9만 |
|---|
| 2026.07.15 | ₩7,775 | ₩7,975 | ₩7,575 | ₩7,842 | +0.86% | 3.5만 |
|---|
| 2026.07.14 | ₩7,762 | ₩7,935 | ₩7,561 | ₩7,682 | -1.03% | 5.1만 |
|---|
| 2026.07.13 | ₩7,628 | ₩8,049 | ₩7,553 | ₩7,775 | +1.93% | 6.7만 |
|---|
| 2026.07.10 | ₩8,082 | ₩8,550 | ₩7,508 | ₩7,655 | -5.29% | 11.4만 |
|---|
| 2026.07.09 | ₩7,855 | ₩8,309 | ₩7,855 | ₩8,056 | +2.55% | 5.4만 |
|---|
| 2026.07.08 | ₩7,628 | ₩8,216 | ₩7,575 | ₩7,949 | +4.20% | 7.4만 |
|---|
| 2026.07.07 | ₩8,082 | ₩8,227 | ₩7,481 | ₩7,722 | -4.46% | 13.1만 |
|---|
| 2026.07.06 | ₩8,483 | ₩8,937 | ₩7,615 | ₩7,788 | -8.19% | 16.9만 |
|---|
| 2026.07.02 | ₩9,245 | ₩9,605 | ₩8,283 | ₩8,430 | -8.82% | 22.4만 |
|---|
| 2026.07.01 | ₩9,111 | ₩9,425 | ₩8,149 | ₩9,031 | -0.88% | 18.2만 |
|---|
| 2026.06.30 | ₩10,554 | ₩10,647 | ₩8,830 | ₩9,111 | -13.67% | 36.9만 |
|---|
| 2026.06.29 | ₩9,552 | ₩10,848 | ₩9,178 | ₩10,567 | +10.63% | 52.2만 |
|---|
| 2026.06.26 | ₩7,374 | ₩9,498 | ₩7,261 | ₩9,498 | +28.80% | 76.5만 |
|---|
| 2026.06.25 | ₩7,722 | ₩7,935 | ₩7,254 | ₩7,374 | -4.50% | 7.8만 |
|---|
| 2026.06.24 | ₩7,735 | ₩7,893 | ₩7,294 | ₩7,735 | 0.00% | 14만 |
|---|
| 2026.06.23 | ₩7,975 | ₩8,256 | ₩7,643 | ₩7,695 | -3.52% | 10.3만 |
|---|
| 2026.06.22 | ₩7,788 | ₩8,470 | ₩7,481 | ₩8,323 | +6.86% | 20.3만 |
|---|
| 2026.06.18 | ₩7,561 | ₩8,336 | ₩7,229 | ₩8,016 | +6.01% | 29.2만 |
|---|
| 2026.06.17 | ₩7,815 | ₩8,179 | ₩7,458 | ₩7,628 | -2.39% | 15.2만 |
|---|
| 2026.06.16 | ₩7,682 | ₩8,376 | ₩7,080 | ₩7,935 | +3.30% | 30.9만 |
|---|
| 2026.06.15 | ₩7,161 | ₩7,942 | ₩6,706 | ₩7,855 | +9.70% | 59.4만 |
|---|
| 2026.06.12 | ₩8,443 | ₩10,100 | ₩6,933 | ₩6,947 | -17.72% | 55.3만 |
|---|
| 2026.06.11 | ₩9,846 | ₩9,846 | ₩8,002 | ₩8,350 | -15.20% | 19.9만 |
|---|
| 2026.06.10 | ₩10,287 | ₩11,075 | ₩9,592 | ₩9,953 | -3.25% | 14만 |
|---|
| 2026.06.09 | ₩9,779 | ₩10,701 | ₩9,351 | ₩10,527 | +7.65% | 11.8만 |
|---|
| 2026.06.08 | ₩9,098 | ₩10,434 | ₩9,031 | ₩9,699 | +6.61% | 25.2만 |
|---|
| 2026.06.05 | ₩9,525 | ₩9,739 | ₩8,096 | ₩8,804 | -7.57% | 11.5만 |
|---|
| 2026.06.04 | ₩7,628 | ₩9,792 | ₩7,588 | ₩9,338 | +22.42% | 57.8만 |
|---|
| 2026.06.03 | ₩7,962 | ₩7,975 | ₩7,234 | ₩7,281 | -8.56% | 11.1만 |
|---|
| 2026.06.02 | ₩8,162 | ₩8,510 | ₩7,882 | ₩7,962 | -2.45% | 15.8만 |
|---|
| 2026.06.01 | ₩8,283 | ₩8,430 | ₩8,056 | ₩8,096 | -2.26% | 6.7만 |
|---|
| 2026.05.29 | ₩9,498 | ₩9,516 | ₩8,162 | ₩8,229 | -13.36% | 11.8만 |
|---|
| 2026.05.28 | ₩9,231 | ₩9,659 | ₩9,051 | ₩9,458 | +2.46% | 8.8만 |
|---|
| 2026.05.27 | ₩9,872 | ₩10,166 | ₩9,071 | ₩9,098 | -7.85% | 10.2만 |
|---|
| 2026.05.26 | ₩10,714 | ₩10,941 | ₩9,632 | ₩9,792 | -8.60% | 13.9만 |
|---|
| 2026.05.22 | ₩10,647 | ₩11,222 | ₩9,632 | ₩10,554 | -0.88% | 9.5만 |
|---|
| 2026.05.21 | ₩11,623 | ₩11,623 | ₩10,280 | ₩10,407 | -10.46% | 6.5만 |
|---|
| 2026.05.20 | ₩11,649 | ₩12,357 | ₩11,195 | ₩11,222 | -3.67% | 10.9만 |
|---|
| 2026.05.19 | ₩10,821 | ₩11,542 | ₩10,705 | ₩11,542 | +6.67% | 8.6만 |
|---|
| 2026.05.18 | ₩12,023 | ₩12,958 | ₩9,806 | ₩10,727 | -10.78% | 25.8만 |
|---|
| 2026.05.15 | ₩18,703 | ₩19,371 | ₩12,304 | ₩12,999 | -30.50% | 37.7만 |
|---|
| 2026.05.14 | ₩24,888 | ₩25,330 | ₩22,711 | ₩22,911 | -7.94% | 2.5만 |
|---|
| 2026.05.13 | ₩27,533 | ₩29,043 | ₩24,367 | ₩24,367 | -11.50% | 4.2만 |
|---|
| 2026.05.12 | ₩28,094 | ₩30,212 | ₩27,226 | ₩27,707 | -1.38% | 3.7만 |
|---|
| 2026.05.11 | ₩34,266 | ₩35,469 | ₩26,892 | ₩28,054 | -18.13% | 2.9만 |
|---|
| 2026.05.08 | ₩29,885 | ₩33,979 | ₩29,885 | ₩32,810 | +9.79% | 1.2만 |
|---|
| 2026.05.07 | ₩29,497 | ₩31,882 | ₩29,497 | ₩30,259 | +2.58% | 1.1만 |
|---|
| 2026.05.06 | ₩28,976 | ₩32,089 | ₩28,976 | ₩29,631 | +2.26% | 1.3만 |
|---|
| 2026.05.05 | ₩30,860 | ₩30,967 | ₩28,829 | ₩29,804 | -3.42% | 2만 |
|---|
| 2026.05.04 | ₩33,398 | ₩33,799 | ₩30,272 | ₩30,686 | -8.12% | 1.6만 |
|---|
| 2026.05.01 | ₩32,369 | ₩34,400 | ₩32,369 | ₩33,104 | +2.27% | 1.9만 |
|---|
| 2026.04.30 | ₩32,904 | ₩33,765 | ₩32,730 | ₩33,011 | +0.32% | 2.5만 |
|---|
| 2026.04.29 | ₩33,625 | ₩33,879 | ₩32,717 | ₩32,730 | -2.66% | 1.7만 |
|---|
| 2026.04.28 | ₩33,785 | ₩34,026 | ₩31,808 | ₩33,385 | -1.19% | 2만 |
|---|
| 2026.04.27 | ₩33,198 | ₩34,161 | ₩32,492 | ₩33,371 | +0.52% | 2.2만 |
|---|
| 2026.04.24 | ₩33,906 | ₩34,654 | ₩32,510 | ₩33,371 | -1.58% | 2.7만 |
|---|
| 2026.04.23 | ₩33,425 | ₩34,640 | ₩31,581 | ₩33,398 | -0.08% | 1.8만 |
|---|
| 2026.04.22 | ₩32,236 | ₩33,959 | ₩30,909 | ₩33,224 | +3.07% | 3.2만 |
|---|
| 2026.04.21 | ₩32,530 | ₩32,596 | ₩30,005 | ₩31,795 | -2.26% | 3.9만 |
|---|
| 2026.04.20 | ₩30,339 | ₩41,414 | ₩30,339 | ₩32,717 | +7.84% | 11.9만 |
|---|
| 2026.04.17 | ₩48,187 | ₩48,187 | ₩28,722 | ₩30,152 | -37.43% | 18만 |
|---|
| 2026.04.16 | ₩55,668 | ₩55,668 | ₩46,483 | ₩47,960 | -13.85% | 6.4만 |
|---|
| 2026.04.15 | ₩51,967 | ₩58,780 | ₩51,166 | ₩55,334 | +6.48% | 7만 |
|---|
| 2026.04.14 | ₩44,219 | ₩53,423 | ₩41,935 | ₩50,671 | +14.59% | 6.6만 |
|---|
| 2026.04.13 | ₩37,205 | ₩45,956 | ₩35,896 | ₩45,448 | +22.15% | 7.1만 |
|---|
| 2026.04.10 | ₩34,734 | ₩39,410 | ₩34,734 | ₩36,270 | +4.42% | 1.9만 |
|---|
| 2026.04.09 | ₩34,787 | ₩35,201 | ₩33,492 | ₩34,814 | +0.08% | 1.8만 |
|---|
| 2026.04.08 | ₩36,577 | ₩38,007 | ₩34,407 | ₩34,787 | -4.89% | 3.8만 |
|---|
| 2026.04.07 | ₩24,407 | ₩37,245 | ₩23,345 | ₩36,684 | +50.30% | 18.7만 |
|---|
| 2026.04.06 | ₩24,701 | ₩26,718 | ₩23,572 | ₩24,053 | -2.62% | 1.9만 |
|---|
| 2026.04.02 | ₩19,077 | ₩24,634 | ₩18,703 | ₩24,634 | +29.13% | 1.1만 |
|---|
| 2026.04.01 | ₩21,335 | ₩21,335 | ₩19,558 | ₩19,558 | -8.33% | 1.8만 |
|---|
| 2026.03.31 | ₩22,310 | ₩22,524 | ₩21,388 | ₩21,388 | -4.13% | 8.1천 |
|---|
| 2026.03.30 | ₩23,151 | ₩23,559 | ₩20,132 | ₩22,123 | -4.44% | 1.4만 |
|---|
| 2026.03.27 | ₩26,091 | ₩26,191 | ₩23,071 | ₩23,566 | -9.68% | 1.6만 |
|---|
| 2026.03.26 | ₩28,281 | ₩28,281 | ₩23,770 | ₩26,852 | -5.05% | 3.2만 |
|---|
| 2026.03.25 | ₩29,564 | ₩30,058 | ₩27,640 | ₩28,575 | -3.34% | 1.7만 |
|---|
| 2026.03.24 | ₩28,776 | ₩30,058 | ₩26,264 | ₩30,058 | +4.46% | 2.2만 |
|---|
| 2026.03.23 | ₩30,112 | ₩30,112 | ₩22,230 | ₩29,644 | -1.55% | 6.4만 |
|---|
| 2026.03.20 | ₩31,782 | ₩34,547 | ₩29,390 | ₩30,112 | -5.25% | 13.5만 |
|---|
| 2026.03.19 | ₩25,113 | ₩46,076 | ₩22,617 | ₩31,782 | +26.56% | 69.8만 |
|---|
| 2026.03.18 | ₩24,848 | ₩26,131 | ₩22,310 | ₩24,100 | -3.01% | 4.6만 |
|---|
| 2026.03.17 | ₩18,022 | ₩28,869 | ₩18,022 | ₩25,182 | +39.73% | 18.5만 |
|---|
| 2026.03.16 | ₩14,481 | ₩22,430 | ₩13,660 | ₩18,396 | +27.03% | 11.1만 |
|---|
| 2026.03.13 | ₩12,665 | ₩14,682 | ₩12,665 | ₩14,682 | +15.93% | 1.2만 |
|---|
| 2026.03.12 | ₩12,344 | ₩12,424 | ₩12,017 | ₩12,023 | -2.60% | 8.1천 |
|---|
| 2026.03.11 | ₩12,504 | ₩12,504 | ₩11,890 | ₩12,037 | -3.74% | 4.5천 |
|---|
| 2026.03.10 | ₩12,411 | ₩13,025 | ₩12,063 | ₩12,063 | -2.80% | 6.8천 |
|---|
| 2026.03.09 | ₩12,518 | ₩13,373 | ₩12,097 | ₩12,290 | -1.81% | 8천 |
|---|
| 2026.03.06 | ₩12,678 | ₩13,025 | ₩12,477 | ₩12,531 | -1.16% | 2천 |
|---|
| 2026.03.05 | ₩12,518 | ₩13,441 | ₩12,451 | ₩12,958 | +3.52% | 1.7천 |
|---|
| 2026.03.04 | ₩11,623 | ₩12,584 | ₩11,623 | ₩12,531 | +7.82% | 2.1천 |
|---|
| 2026.03.03 | ₩12,364 | ₩12,487 | ₩11,983 | ₩12,451 | +0.70% | 2.2천 |
|---|
| 2026.03.02 | ₩11,716 | ₩12,431 | ₩11,716 | ₩12,170 | +3.88% | 5.3천 |
|---|
| 2026.02.27 | ₩11,640 | ₩12,023 | ₩11,449 | ₩11,449 | -1.64% | 3.1천 |
|---|
| 2026.02.26 | ₩12,705 | ₩12,705 | ₩11,435 | ₩12,184 | -4.10% | 9.5천 |
|---|
| 2026.02.25 | ₩12,297 | ₩12,297 | ₩11,489 | ₩11,729 | -4.62% | 5.1천 |
|---|
| 2026.02.24 | ₩10,687 | ₩13,052 | ₩10,687 | ₩11,916 | +11.50% | 9.2천 |
|---|
| 2026.02.23 | ₩12,999 | ₩12,999 | ₩10,527 | ₩10,661 | -17.99% | 1.2만 |
|---|
| 2026.02.20 | ₩12,237 | ₩13,613 | ₩12,237 | ₩13,613 | +11.24% | 4.4천 |
|---|
| 2026.02.19 | ₩12,691 | ₩12,838 | ₩12,043 | ₩12,237 | -3.58% | 4천 |
|---|
| 2026.02.18 | ₩12,825 | ₩13,226 | ₩11,729 | ₩11,916 | -7.08% | 1.6천 |
|---|
| 2026.02.17 | ₩12,210 | ₩12,751 | ₩11,624 | ₩12,090 | -0.98% | 4.6천 |
|---|
| 2026.02.13 | ₩12,037 | ₩13,332 | ₩11,823 | ₩12,397 | +3.00% | 5.5천 |
|---|
| 2026.02.12 | ₩13,840 | ₩13,840 | ₩11,246 | ₩12,023 | -13.13% | 1만 |
|---|
| 2026.02.11 | ₩13,359 | ₩14,642 | ₩13,079 | ₩13,079 | -2.10% | 1.3만 |
|---|
| 2026.02.10 | ₩15,042 | ₩15,042 | ₩13,894 | ₩14,041 | -6.66% | 1.1만 |
|---|
| 2026.02.09 | ₩13,960 | ₩15,964 | ₩13,453 | ₩14,715 | +5.41% | 1.1만 |
|---|
| 2026.02.06 | ₩12,807 | ₩14,956 | ₩12,691 | ₩14,081 | +9.94% | 1.3만 |
|---|
| 2026.02.05 | ₩13,813 | ₩14,508 | ₩13,016 | ₩13,119 | -5.03% | 5.5천 |
|---|
| 2026.02.04 | ₩15,457 | ₩15,537 | ₩13,546 | ₩13,640 | -11.75% | 8.7천 |
|---|
| 2026.02.03 | ₩16,499 | ₩16,806 | ₩15,042 | ₩15,216 | -7.77% | 2.3만 |
|---|
| 2026.02.02 | ₩15,764 | ₩17,153 | ₩15,764 | ₩16,031 | +1.69% | 8.6천 |
|---|
| 2026.01.30 | ₩16,525 | ₩17,314 | ₩15,828 | ₩16,031 | -2.99% | 9.6천 |
|---|
| 2026.01.29 | ₩15,951 | ₩16,239 | ₩15,951 | ₩16,098 | +0.92% | 4.4천 |
|---|
| 2026.01.28 | ₩15,791 | ₩15,978 | ₩15,256 | ₩15,917 | +0.80% | 6.4천 |
|---|
| 2026.01.27 | ₩17,501 | ₩17,701 | ₩15,777 | ₩15,851 | -9.43% | 9.7천 |
|---|
| 2026.01.26 | ₩17,701 | ₩18,222 | ₩17,033 | ₩17,113 | -3.32% | 1.1만 |
|---|
| 2026.01.23 | ₩17,661 | ₩19,438 | ₩17,487 | ₩17,527 | -0.76% | 2만 |
|---|
| 2026.01.22 | ₩18,690 | ₩18,690 | ₩17,888 | ₩18,088 | -3.22% | 4.6천 |
|---|
| 2026.01.21 | ₩18,142 | ₩19,037 | ₩17,754 | ₩18,366 | +1.24% | 8.8천 |
|---|
| 2026.01.20 | ₩18,983 | ₩18,983 | ₩17,367 | ₩17,901 | -5.70% | 1.1만 |
|---|
| 2026.01.16 | ₩20,306 | ₩20,306 | ₩19,384 | ₩19,384 | -4.54% | 5.6천 |
|---|
| 2026.01.15 | ₩19,545 | ₩21,735 | ₩18,516 | ₩19,972 | +2.19% | 1.1만 |
|---|
| 2026.01.14 | ₩21,148 | ₩21,375 | ₩19,251 | ₩19,678 | -6.95% | 9.1천 |
|---|
| 2026.01.13 | ₩19,344 | ₩20,733 | ₩18,776 | ₩20,613 | +6.56% | 1.5만 |
|---|
| 2026.01.12 | ₩18,436 | ₩18,850 | ₩18,436 | ₩18,462 | +0.14% | 3.5천 |
|---|
| 2026.01.09 | ₩18,382 | ₩18,917 | ₩18,301 | ₩18,301 | -0.44% | 5.7천 |
|---|
| 2026.01.08 | ₩18,690 | ₩19,271 | ₩18,035 | ₩18,102 | -3.15% | 2.1만 |
|---|
| 2026.01.07 | ₩18,462 | ₩18,716 | ₩18,242 | ₩18,623 | +0.87% | 8.3천 |
|---|
| 2026.01.06 | ₩18,770 | ₩19,319 | ₩18,716 | ₩18,836 | +0.36% | 2.2천 |
|---|
| 2026.01.05 | ₩18,716 | ₩19,374 | ₩18,690 | ₩18,690 | -0.14% | 2.9천 |
|---|
| 2026.01.02 | ₩17,661 | ₩18,930 | ₩17,086 | ₩18,703 | +5.90% | 3.4천 |
|---|
| 2025.12.31 | ₩17,701 | ₩18,743 | ₩17,701 | ₩18,382 | +3.85% | 3.3천 |
|---|
| 2025.12.30 | ₩17,507 | ₩17,507 | ₩17,507 | ₩17,507 | 0.00% | 1.1천 |
|---|
| 2025.12.29 | ₩16,953 | ₩17,981 | ₩16,774 | ₩17,875 | +5.44% | 1.4만 |
|---|
| 2025.12.26 | ₩17,447 | ₩17,487 | ₩16,766 | ₩17,487 | +0.23% | 3.7천 |
|---|
| 2025.12.24 | ₩17,360 | ₩17,434 | ₩17,086 | ₩17,086 | -1.58% | 1.4천 |
|---|
| 2025.12.23 | ₩19,184 | ₩19,184 | ₩17,447 | ₩17,447 | -9.05% | 3.8천 |
|---|
| 2025.12.22 | ₩17,514 | ₩19,168 | ₩17,514 | ₩17,928 | +2.36% | 7.6천 |
|---|
| 2025.12.19 | ₩17,968 | ₩18,945 | ₩17,514 | ₩17,754 | -1.19% | 3.1천 |
|---|
| 2025.12.18 | ₩18,783 | ₩19,204 | ₩18,048 | ₩19,170 | +2.06% | 5.7천 |
|---|
| 2025.12.17 | ₩17,434 | ₩19,251 | ₩17,434 | ₩19,251 | +10.42% | 4만 |
|---|
| 2025.12.16 | ₩18,703 | ₩19,388 | ₩17,460 | ₩17,501 | -6.43% | 6천 |
|---|
| 2025.12.15 | ₩19,638 | ₩20,172 | ₩18,716 | ₩19,277 | -1.84% | 7.9천 |
|---|
| 2025.12.12 | ₩21,108 | ₩21,428 | ₩19,874 | ₩20,092 | -4.81% | 5.8천 |
|---|
| 2025.12.11 | ₩21,142 | ₩22,083 | ₩20,812 | ₩21,401 | +1.23% | 8천 |
|---|
| 2025.12.10 | ₩22,422 | ₩22,422 | ₩21,228 | ₩21,228 | -5.33% | 6.7천 |
|---|
| 2025.12.09 | ₩22,557 | ₩23,111 | ₩21,254 | ₩21,254 | -5.77% | 1.4만 |
|---|
| 2025.12.08 | ₩20,552 | ₩21,749 | ₩20,039 | ₩21,749 | +5.82% | 8.4천 |
|---|
| 2025.12.05 | ₩19,625 | ₩20,420 | ₩19,545 | ₩20,166 | +2.76% | 9.7천 |
|---|
| 2025.12.04 | ₩19,304 | ₩20,466 | ₩18,155 | ₩19,504 | +1.04% | 5.7천 |
|---|
| 2025.12.03 | ₩18,142 | ₩19,331 | ₩17,864 | ₩19,331 | +6.55% | 8.6천 |
|---|
| 2025.12.02 | ₩18,449 | ₩18,710 | ₩17,921 | ₩17,975 | -2.57% | 2.7천 |
|---|
| 2025.12.01 | ₩18,743 | ₩19,804 | ₩18,177 | ₩18,449 | -1.57% | 8.3천 |
|---|
| 2025.11.28 | ₩16,031 | ₩19,344 | ₩16,031 | ₩19,024 | +18.67% | 1만 |
|---|
| 2025.11.26 | ₩16,565 | ₩16,565 | ₩15,296 | ₩15,951 | -3.71% | 1.5만 |
|---|
| 2025.11.25 | ₩16,699 | ₩16,699 | ₩15,764 | ₩16,031 | -4.00% | 8.6천 |
|---|
| 2025.11.24 | ₩18,703 | ₩19,812 | ₩16,392 | ₩16,432 | -12.14% | 2.2만 |
|---|
| 2025.11.21 | ₩16,953 | ₩17,380 | ₩14,962 | ₩16,619 | -1.97% | 1.6만 |
|---|
| 2025.11.20 | ₩18,195 | ₩18,703 | ₩16,499 | ₩16,806 | -7.64% | 1.1만 |
|---|
| 2025.11.19 | ₩17,380 | ₩18,155 | ₩17,180 | ₩17,340 | -0.23% | 7.4천 |
|---|
| 2025.11.18 | ₩17,193 | ₩18,302 | ₩17,193 | ₩17,700 | +2.94% | 6.6천 |
|---|
| 2025.11.17 | ₩21,375 | ₩21,375 | ₩17,367 | ₩17,875 | -16.37% | 4만 |
|---|
| 2025.11.14 | ₩22,711 | ₩22,822 | ₩21,669 | ₩21,775 | -4.12% | 1.2만 |
|---|
| 2025.11.13 | ₩24,821 | ₩24,821 | ₩22,390 | ₩23,031 | -7.21% | 1.6만 |
|---|
| 2025.11.12 | ₩24,421 | ₩25,382 | ₩22,597 | ₩24,047 | -1.53% | 1.5만 |
|---|
| 2025.11.11 | ₩23,499 | ₩23,566 | ₩22,978 | ₩23,312 | -0.80% | 3.9천 |
|---|
| 2025.11.10 | ₩24,888 | ₩27,373 | ₩22,577 | ₩23,098 | -7.19% | 1.3만 |
|---|
| 2025.11.07 | ₩23,566 | ₩24,835 | ₩22,377 | ₩24,835 | +5.39% | 7.5천 |
|---|
| 2025.11.06 | ₩25,409 | ₩25,423 | ₩23,365 | ₩23,926 | -5.84% | 9.5천 |
|---|
| 2025.11.05 | ₩28,228 | ₩28,228 | ₩24,461 | ₩24,928 | -11.69% | 9.7천 |
|---|
| 2025.11.04 | ₩28,722 | ₩29,390 | ₩25,202 | ₩25,783 | -10.23% | 2.7만 |
|---|
| 2025.11.03 | ₩28,615 | ₩30,659 | ₩27,106 | ₩27,974 | -2.24% | 1.1만 |
|---|
| 2025.10.31 | ₩31,073 | ₩31,595 | ₩28,535 | ₩28,722 | -7.57% | 1.8만 |
|---|
| 2025.10.30 | ₩30,579 | ₩31,915 | ₩30,579 | ₩31,808 | +4.02% | 1.2만 |
|---|
| 2025.10.29 | ₩33,264 | ₩33,264 | ₩30,192 | ₩31,127 | -6.43% | 2만 |
|---|
| 2025.10.28 | ₩34,747 | ₩36,777 | ₩32,583 | ₩32,583 | -6.23% | 9.6천 |
|---|
| 2025.10.27 | ₩35,308 | ₩37,392 | ₩33,799 | ₩35,825 | +1.46% | 9천 |
|---|
| 2025.10.24 | ₩34,627 | ₩37,419 | ₩34,627 | ₩35,001 | +1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩32,850 | ₩35,393 | ₩32,730 | ₩34,614 | +5.37% | 4.5만 |
|---|
| 2025.10.22 | ₩34,587 | ₩35,001 | ₩32,962 | ₩33,445 | -3.30% | 4.9천 |
|---|
| 2025.10.21 | ₩35,763 | ₩36,217 | ₩34,353 | ₩35,736 | -0.07% | 1.7만 |
|---|
| 2025.10.20 | ₩35,268 | ₩39,784 | ₩35,268 | ₩37,072 | +5.11% | 2.6만 |
|---|
| 2025.10.17 | ₩34,814 | ₩35,896 | ₩34,721 | ₩35,135 | +0.92% | 5.7천 |
|---|
| 2025.10.16 | ₩35,415 | ₩36,390 | ₩34,734 | ₩35,849 | +1.23% | 2만 |
|---|
| 2025.10.15 | ₩32,850 | ₩35,495 | ₩32,850 | ₩35,415 | +7.81% | 8.1천 |
|---|
| 2025.10.14 | ₩31,715 | ₩34,289 | ₩30,259 | ₩33,652 | +6.11% | 9.1천 |
|---|
| 2025.10.13 | ₩34,948 | ₩36,177 | ₩32,610 | ₩32,610 | -6.69% | 1.8만 |
|---|
| 2025.10.10 | ₩38,662 | ₩40,311 | ₩34,722 | ₩34,948 | -9.61% | 2.7만 |
|---|