시장 데이터를 불러오는 중
전체 종목
라이엘 이뮤노파마 과거 주가
Lyell Immunopharma, Inc. - Common Stock · LYEL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lyell Immunopharma, Inc. - Common Stock · LYEL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,693 | ₩12,202 | ₩11,552 | ₩11,679 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,384 | ₩11,860 | ₩11,009 | ₩11,787 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,371 | ₩12,001 | ₩11,237 | ₩11,478 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,242 | ₩12,242 | ₩11,512 | ₩11,545 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,430 | ₩12,484 | ₩11,612 | ₩12,162 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,806 | ₩12,819 | ₩12,350 | ₩12,417 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,141 | ₩13,369 | ₩12,551 | ₩12,618 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,886 | ₩13,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,127 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,060 | ₩13,060 | ₩12,665 | ₩12,913 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,141 | ₩13,355 | ₩12,873 | ₩13,060 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,624 | ₩13,624 | ₩13,154 | ₩13,208 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,959 | ₩14,432 | ₩13,489 | ₩13,570 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,817 | ₩14,817 | ₩13,838 | ₩14,120 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,871 | ₩15,052 | ₩14,676 | ₩14,951 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,777 | ₩14,991 | ₩14,214 | ₩14,656 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,415 | ₩14,810 | ₩14,120 | ₩14,763 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,763 | ₩14,830 | ₩14,214 | ₩14,482 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,616 | ₩14,723 | ₩14,026 | ₩14,448 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,139 | ₩15,139 | ₩14,146 | ₩14,629 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩16,051 | ₩16,607 | ₩15,072 | ₩15,192 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,641 | ₩17,432 | ₩15,689 | ₩16,037 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩17,029 | ₩17,043 | ₩16,144 | ₩16,359 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,129 | ₩18,531 | ₩17,043 | ₩17,271 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,934 | ₩18,947 | ₩17,928 | ₩18,142 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,161 | ₩19,684 | ₩18,665 | ₩19,269 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,261 | ₩20,301 | ₩19,027 | ₩19,202 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,430 | ₩20,073 | ₩19,108 | ₩20,053 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,960 | ₩19,892 | ₩18,773 | ₩19,477 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,456 | ₩19,725 | ₩18,960 | ₩19,202 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,524 | ₩19,819 | ₩18,853 | ₩19,483 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,671 | ₩20,140 | ₩19,215 | ₩19,591 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,569 | ₩20,663 | ₩19,591 | ₩19,845 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,140 | ₩21,025 | ₩20,006 | ₩20,771 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,516 | ₩20,771 | ₩19,389 | ₩19,765 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,838 | ₩21,669 | ₩20,382 | ₩20,824 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,905 | ₩21,475 | ₩19,477 | ₩20,583 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,481 | ₩22,996 | ₩20,998 | ₩21,133 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,156 | ₩21,200 | ₩18,049 | ₩21,173 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,585 | ₩18,679 | ₩17,955 | ₩18,169 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,464 | ₩18,799 | ₩17,995 | ₩18,706 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩19,041 | ₩19,322 | ₩18,370 | ₩18,424 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,805 | ₩20,127 | ₩18,866 | ₩19,001 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,215 | ₩20,804 | ₩19,202 | ₩19,953 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,443 | ₩20,214 | ₩18,893 | ₩19,215 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,773 | ₩20,230 | ₩18,699 | ₩19,725 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,786 | ₩20,952 | ₩18,571 | ₩19,054 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,102 | ₩18,739 | ₩17,700 | ₩18,035 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,257 | ₩18,545 | ₩17,257 | ₩18,236 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,499 | ₩17,633 | ₩17,043 | ₩17,257 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,102 | ₩18,310 | ₩17,271 | ₩17,351 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,405 | ₩18,424 | ₩17,190 | ₩18,397 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,298 | ₩18,089 | ₩17,190 | ₩17,391 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,351 | ₩17,499 | ₩16,842 | ₩17,418 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,123 | ₩17,499 | ₩16,895 | ₩17,378 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,204 | ₩17,371 | ₩16,734 | ₩16,936 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,936 | ₩17,459 | ₩16,694 | ₩17,137 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,344 | ₩18,960 | ₩17,003 | ₩17,217 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,231 | ₩17,888 | ₩17,170 | ₩17,579 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,914 | ₩18,236 | ₩17,056 | ₩17,324 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,633 | ₩18,639 | ₩17,512 | ₩17,861 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,094 | ₩19,309 | ₩17,754 | ₩18,625 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,129 | ₩19,577 | ₩17,780 | ₩19,121 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,094 | ₩19,094 | ₩17,740 | ₩17,968 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,832 | ₩19,832 | ₩18,960 | ₩19,215 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,341 | ₩20,717 | ₩18,514 | ₩20,127 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,315 | ₩21,548 | ₩19,886 | ₩20,395 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,998 | ₩22,527 | ₩19,711 | ₩20,650 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,719 | ₩21,656 | ₩17,995 | ₩21,334 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,920 | ₩19,711 | ₩18,431 | ₩18,826 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,499 | ₩19,061 | ₩17,499 | ₩18,840 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,585 | ₩18,934 | ₩16,842 | ₩17,391 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,150 | ₩19,054 | ₩16,641 | ₩18,840 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,876 | ₩17,539 | ₩15,876 | ₩17,096 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,600 | ₩16,996 | ₩15,380 | ₩15,568 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,606 | ₩18,411 | ₩16,533 | ₩16,748 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,962 | ₩17,767 | ₩16,560 | ₩17,432 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,930 | ₩17,459 | ₩15,635 | ₩16,936 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,217 | ₩17,526 | ₩15,648 | ₩16,051 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,070 | ₩17,727 | ₩16,419 | ₩17,083 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,734 | ₩17,459 | ₩16,500 | ₩16,788 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,914 | ₩18,089 | ₩16,131 | ₩16,681 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,478 | ₩18,719 | ₩17,794 | ₩18,169 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,330 | ₩18,504 | ₩17,539 | ₩18,102 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,727 | ₩18,960 | ₩17,204 | ₩18,397 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,949 | ₩17,901 | ₩16,949 | ₩17,727 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,761 | ₩17,472 | ₩16,285 | ₩17,029 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,359 | ₩16,721 | ₩15,890 | ₩16,506 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,418 | ₩18,116 | ₩15,689 | ₩16,051 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,882 | ₩17,599 | ₩16,017 | ₩17,499 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,939 | ₩19,939 | ₩16,547 | ₩16,855 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,996 | ₩23,003 | ₩19,718 | ₩19,966 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,104 | ₩23,667 | ₩22,447 | ₩22,996 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,621 | ₩23,432 | ₩21,857 | ₩23,238 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,487 | ₩23,010 | ₩21,977 | ₩22,567 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,125 | ₩23,077 | ₩21,468 | ₩22,433 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,412 | ₩23,667 | ₩21,575 | ₩21,951 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩23,050 | ₩23,721 | ₩22,594 | ₩23,412 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,728 | ₩23,721 | ₩21,642 | ₩23,198 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,803 | ₩23,198 | ₩21,763 | ₩23,090 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,454 | ₩22,031 | ₩20,771 | ₩21,629 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,975 | ₩24,136 | ₩21,984 | ₩22,138 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,887 | ₩25,115 | ₩23,372 | ₩24,029 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,812 | ₩26,134 | ₩24,619 | ₩25,504 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,611 | ₩26,027 | ₩24,994 | ₩25,799 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,571 | ₩26,134 | ₩25,048 | ₩25,812 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,356 | ₩27,757 | ₩24,874 | ₩25,745 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,724 | ₩27,506 | ₩25,665 | ₩25,920 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,467 | ₩28,467 | ₩26,194 | ₩26,898 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,716 | ₩28,521 | ₩27,086 | ₩27,958 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,186 | ₩28,306 | ₩27,247 | ₩27,649 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,582 | ₩28,803 | ₩27,582 | ₩27,783 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,858 | ₩28,434 | ₩26,724 | ₩27,931 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,676 | ₩28,890 | ₩26,268 | ₩26,456 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,803 | ₩28,803 | ₩27,321 | ₩27,623 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,197 | ₩31,753 | ₩28,387 | ₩28,816 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,848 | ₩31,109 | ₩29,352 | ₩30,331 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,163 | ₩31,739 | ₩29,835 | ₩30,050 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,201 | ₩33,455 | ₩31,002 | ₩31,645 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,718 | ₩33,228 | ₩31,712 | ₩33,228 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,523 | ₩33,523 | ₩31,283 | ₩32,054 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩32,007 | ₩33,563 | ₩31,344 | ₩33,375 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩32,088 | ₩33,046 | ₩31,846 | ₩32,195 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,967 | ₩32,986 | ₩31,250 | ₩31,779 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,868 | ₩32,530 | ₩30,868 | ₩31,967 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,509 | ₩33,858 | ₩31,082 | ₩31,337 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,438 | ₩33,523 | ₩30,143 | ₩33,254 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,182 | ₩32,483 | ₩29,996 | ₩30,023 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩31,002 | ₩32,423 | ₩30,633 | ₩31,980 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,210 | ₩31,498 | ₩28,722 | ₩30,720 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,883 | ₩30,532 | ₩28,199 | ₩29,205 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,373 | ₩30,385 | ₩28,373 | ₩29,084 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,274 | ₩29,098 | ₩26,523 | ₩28,440 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩27,006 | ₩29,500 | ₩26,496 | ₩27,904 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,308 | ₩27,716 | ₩26,188 | ₩26,898 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,121 | ₩27,033 | ₩25,718 | ₩25,866 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩27,019 | ₩27,193 | ₩24,538 | ₩26,376 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,684 | ₩28,280 | ₩26,684 | ₩27,113 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,215 | ₩28,427 | ₩26,215 | ₩27,006 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,906 | ₩26,671 | ₩25,108 | ₩26,416 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,169 | ₩27,985 | ₩23,251 | ₩26,215 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,126 | ₩28,803 | ₩25,511 | ₩25,638 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,644 | ₩28,239 | ₩26,550 | ₩27,850 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,805 | ₩27,555 | ₩25,343 | ₩26,898 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,360 | ₩29,446 | ₩26,201 | ₩27,006 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,655 | ₩30,358 | ₩27,522 | ₩28,333 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,228 | ₩34,166 | ₩28,005 | ₩28,494 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩33,107 | ₩34,354 | ₩32,101 | ₩33,221 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,662 | ₩35,534 | ₩32,356 | ₩33,710 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,252 | ₩37,210 | ₩34,166 | ₩34,367 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,377 | ₩35,735 | ₩29,688 | ₩34,193 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,977 | ₩30,538 | ₩28,977 | ₩30,117 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,712 | ₩31,712 | ₩29,232 | ₩29,567 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,645 | ₩32,517 | ₩30,445 | ₩31,913 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,887 | ₩32,128 | ₩30,224 | ₩31,283 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩32,021 | ₩33,288 | ₩31,256 | ₩32,316 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,613 | ₩32,859 | ₩30,546 | ₩32,182 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,699 | ₩31,707 | ₩29,869 | ₩30,854 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,270 | ₩32,021 | ₩30,787 | ₩31,484 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,653 | ₩31,478 | ₩29,701 | ₩30,935 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,494 | ₩31,504 | ₩28,494 | ₩30,452 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,494 | ₩29,929 | ₩27,998 | ₩28,695 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,436 | ₩33,160 | ₩27,891 | ₩28,963 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,705 | ₩34,019 | ₩27,314 | ₩32,705 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,743 | ₩35,854 | ₩31,404 | ₩34,032 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,166 | ₩36,540 | ₩33,791 | ₩34,649 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,745 | ₩35,004 | ₩31,243 | ₩34,032 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,525 | ₩33,764 | ₩29,433 | ₩32,638 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩31,002 | ₩33,509 | ₩29,701 | ₩31,793 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,304 | ₩31,846 | ₩28,253 | ₩31,176 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,371 | ₩31,820 | ₩29,902 | ₩30,452 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,511 | ₩33,415 | ₩29,500 | ₩30,358 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,542 | ₩34,542 | ₩31,833 | ₩32,423 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,959 | ₩35,882 | ₩32,892 | ₩34,555 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,182 | ₩34,115 | ₩31,896 | ₩33,214 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,879 | ₩33,590 | ₩30,841 | ₩32,182 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,222 | ₩34,072 | ₩32,182 | ₩33,268 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,858 | ₩34,877 | ₩32,222 | ₩32,222 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,556 | ₩34,890 | ₩33,160 | ₩33,898 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,549 | ₩34,642 | ₩32,946 | ₩33,388 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,609 | ₩34,756 | ₩33,348 | ₩33,871 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,731 | ₩37,398 | ₩32,477 | ₩34,649 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩32,088 | ₩33,523 | ₩31,525 | ₩32,343 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,109 | ₩32,624 | ₩30,398 | ₩32,048 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,707 | ₩33,469 | ₩30,653 | ₩31,860 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,565 | ₩32,168 | ₩30,009 | ₩30,747 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,699 | ₩32,687 | ₩31,350 | ₩31,458 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩32,021 | ₩33,683 | ₩30,910 | ₩31,793 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,973 | ₩33,321 | ₩30,505 | ₩31,873 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,638 | ₩34,528 | ₩32,638 | ₩32,919 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,791 | ₩33,972 | ₩32,584 | ₩32,584 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,743 | ₩35,520 | ₩33,107 | ₩33,590 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,264 | ₩39,020 | ₩34,461 | ₩34,501 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,873 | ₩39,168 | ₩34,609 | ₩37,559 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,997 | ₩41,997 | ₩36,499 | ₩38,859 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,943 | ₩43,278 | ₩40,240 | ₩41,273 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,286 | ₩48,286 | ₩41,246 | ₩42,359 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,972 | ₩49,613 | ₩46,154 | ₩48,339 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,799 | ₩51,799 | ₩46,288 | ₩47,052 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,954 | ₩52,382 | ₩49,613 | ₩51,759 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,874 | ₩54,561 | ₩49,707 | ₩50,056 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,309 | ₩60,341 | ₩44,156 | ₩50,109 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,936 | ₩45,148 | ₩42,922 | ₩44,692 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,311 | ₩46,637 | ₩43,311 | ₩43,418 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,767 | ₩45,812 | ₩43,003 | ₩43,003 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,445 | ₩45,068 | ₩42,909 | ₩43,767 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,671 | ₩46,474 | ₩43,418 | ₩43,445 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,322 | ₩47,139 | ₩43,914 | ₩46,207 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩42,104 | ₩46,167 | ₩41,702 | ₩44,799 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩39,007 | ₩43,982 | ₩38,886 | ₩41,943 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,886 | ₩40,227 | ₩36,204 | ₩39,248 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,689 | ₩38,698 | ₩34,200 | ₩38,028 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩34,032 | ₩34,515 | ₩33,335 | ₩33,858 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,143 | ₩34,314 | ₩28,682 | ₩34,139 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,918 | ₩30,579 | ₩27,918 | ₩29,915 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,634 | ₩30,157 | ₩27,609 | ₩27,904 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,772 | ₩33,079 | ₩29,513 | ₩29,634 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,731 | ₩33,791 | ₩30,264 | ₩32,182 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,707 | ₩33,254 | ₩30,425 | ₩32,731 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,492 | ₩31,719 | ₩29,540 | ₩30,210 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,839 | ₩30,827 | ₩25,678 | ₩30,465 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,828 | ₩25,651 | ₩23,224 | ₩25,651 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,533 | ₩24,150 | ₩22,929 | ₩23,372 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,136 | ₩24,311 | ₩22,742 | ₩23,090 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,198 | ₩24,223 | ₩22,728 | ₩24,042 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,782 | ₩25,209 | ₩22,782 | ₩23,358 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,332 | ₩23,707 | ₩22,487 | ₩22,701 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,795 | ₩23,640 | ₩22,688 | ₩23,345 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,265 | ₩23,667 | ₩22,768 | ₩23,640 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,868 | ₩24,941 | ₩21,575 | ₩23,131 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,562 | ₩24,391 | ₩21,562 | ₩23,707 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,372 | ₩23,767 | ₩22,219 | ₩23,479 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩22,018 | ₩24,069 | ₩21,454 | ₩23,975 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,656 | ₩23,412 | ₩21,615 | ₩22,178 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,192 | ₩23,801 | ₩21,079 | ₩21,387 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,621 | ₩23,211 | ₩21,374 | ₩22,192 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,897 | ₩22,628 | ₩21,897 | ₩22,339 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,246 | ₩22,842 | ₩21,843 | ₩22,165 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,406 | ₩22,876 | ₩22,085 | ₩22,246 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,943 | ₩23,586 | ₩22,098 | ₩22,406 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,680 | ₩23,721 | ₩22,634 | ₩23,104 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,820 | ₩24,941 | ₩23,466 | ₩23,653 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,836 | ₩24,565 | ₩22,836 | ₩24,565 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,332 | ₩23,332 | ₩21,454 | ₩22,836 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,257 | ₩24,257 | ₩22,903 | ₩23,224 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,393 | ₩24,190 | ₩22,393 | ₩24,190 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,809 | ₩23,184 | ₩22,051 | ₩22,125 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,177 | ₩24,243 | ₩22,583 | ₩22,795 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,742 | ₩23,707 | ₩22,742 | ₩23,305 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,567 | ₩22,608 | ₩21,025 | ₩22,608 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,634 | ₩22,809 | ₩21,951 | ₩22,567 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,155 | ₩26,067 | ₩22,058 | ₩22,138 | -11.99% | 6.2만 |
|---|