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 | ₩11,651 | ₩12,158 | ₩11,510 | ₩11,637 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,343 | ₩11,818 | ₩10,969 | ₩11,744 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,330 | ₩11,958 | ₩11,196 | ₩11,437 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,198 | ₩12,198 | ₩11,470 | ₩11,504 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,385 | ₩12,439 | ₩11,570 | ₩12,118 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,760 | ₩12,773 | ₩12,305 | ₩12,372 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,094 | ₩13,321 | ₩12,506 | ₩12,573 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,840 | ₩13,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,080 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,013 | ₩13,013 | ₩12,619 | ₩12,866 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,094 | ₩13,307 | ₩12,826 | ₩13,013 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,575 | ₩13,575 | ₩13,107 | ₩13,160 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,909 | ₩14,380 | ₩13,441 | ₩13,521 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,764 | ₩14,764 | ₩13,788 | ₩14,069 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,817 | ₩14,997 | ₩14,623 | ₩14,897 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,724 | ₩14,937 | ₩14,162 | ₩14,603 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,363 | ₩14,757 | ₩14,069 | ₩14,710 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,710 | ₩14,777 | ₩14,162 | ₩14,430 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,563 | ₩14,670 | ₩13,975 | ₩14,396 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,084 | ₩15,084 | ₩14,096 | ₩14,577 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,993 | ₩16,547 | ₩15,018 | ₩15,138 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,581 | ₩17,369 | ₩15,632 | ₩15,980 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,968 | ₩16,982 | ₩16,086 | ₩16,300 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,064 | ₩18,465 | ₩16,982 | ₩17,209 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,865 | ₩18,879 | ₩17,863 | ₩18,077 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,093 | ₩19,614 | ₩18,598 | ₩19,199 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,188 | ₩20,228 | ₩18,959 | ₩19,133 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,360 | ₩20,001 | ₩19,039 | ₩19,981 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,892 | ₩19,821 | ₩18,705 | ₩19,407 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,387 | ₩19,654 | ₩18,892 | ₩19,133 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,453 | ₩19,747 | ₩18,785 | ₩19,413 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,600 | ₩20,068 | ₩19,146 | ₩19,520 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,495 | ₩20,589 | ₩19,520 | ₩19,774 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,068 | ₩20,950 | ₩19,934 | ₩20,696 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,442 | ₩20,696 | ₩19,320 | ₩19,694 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,763 | ₩21,591 | ₩20,308 | ₩20,749 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,829 | ₩21,397 | ₩19,407 | ₩20,509 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,404 | ₩22,914 | ₩20,923 | ₩21,057 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,091 | ₩21,123 | ₩17,984 | ₩21,097 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,518 | ₩18,612 | ₩17,890 | ₩18,104 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,398 | ₩18,732 | ₩17,930 | ₩18,638 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,972 | ₩19,253 | ₩18,304 | ₩18,358 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,734 | ₩20,055 | ₩18,799 | ₩18,932 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,146 | ₩20,729 | ₩19,133 | ₩19,881 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,373 | ₩20,141 | ₩18,825 | ₩19,146 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,705 | ₩20,157 | ₩18,632 | ₩19,654 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,718 | ₩20,876 | ₩18,505 | ₩18,986 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,037 | ₩18,672 | ₩17,636 | ₩17,970 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,195 | ₩18,478 | ₩17,195 | ₩18,171 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,436 | ₩17,569 | ₩16,982 | ₩17,195 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,037 | ₩18,244 | ₩17,209 | ₩17,289 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,342 | ₩18,358 | ₩17,129 | ₩18,331 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,235 | ₩18,024 | ₩17,129 | ₩17,329 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,289 | ₩17,436 | ₩16,781 | ₩17,356 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,062 | ₩17,436 | ₩16,835 | ₩17,316 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,142 | ₩17,309 | ₩16,674 | ₩16,875 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,875 | ₩17,396 | ₩16,634 | ₩17,075 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,278 | ₩18,892 | ₩16,941 | ₩17,155 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,169 | ₩17,823 | ₩17,109 | ₩17,516 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,850 | ₩18,171 | ₩16,995 | ₩17,262 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,569 | ₩18,572 | ₩17,449 | ₩17,797 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,026 | ₩19,240 | ₩17,690 | ₩18,558 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,064 | ₩19,507 | ₩17,716 | ₩19,053 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,026 | ₩19,026 | ₩17,676 | ₩17,903 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,761 | ₩19,761 | ₩18,892 | ₩19,146 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,268 | ₩20,642 | ₩18,447 | ₩20,055 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,242 | ₩21,471 | ₩19,814 | ₩20,322 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,923 | ₩22,446 | ₩19,640 | ₩20,576 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,652 | ₩21,578 | ₩17,930 | ₩21,257 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,852 | ₩19,640 | ₩18,364 | ₩18,759 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,436 | ₩18,992 | ₩17,436 | ₩18,772 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,518 | ₩18,865 | ₩16,781 | ₩17,329 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,088 | ₩18,986 | ₩16,581 | ₩18,772 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,819 | ₩17,476 | ₩15,819 | ₩17,035 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,541 | ₩16,935 | ₩15,325 | ₩15,512 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,543 | ₩18,344 | ₩16,474 | ₩16,688 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,901 | ₩17,703 | ₩16,501 | ₩17,369 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,873 | ₩17,396 | ₩15,579 | ₩16,875 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,155 | ₩17,463 | ₩15,592 | ₩15,993 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,008 | ₩17,663 | ₩16,360 | ₩17,022 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,674 | ₩17,396 | ₩16,440 | ₩16,728 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,850 | ₩18,024 | ₩16,073 | ₩16,621 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,411 | ₩18,652 | ₩17,730 | ₩18,104 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,264 | ₩18,438 | ₩17,476 | ₩18,037 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,663 | ₩18,892 | ₩17,142 | ₩18,331 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,888 | ₩17,837 | ₩16,888 | ₩17,663 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,701 | ₩17,409 | ₩16,227 | ₩16,968 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,300 | ₩16,661 | ₩15,833 | ₩16,447 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,356 | ₩18,050 | ₩15,632 | ₩15,993 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,821 | ₩17,536 | ₩15,959 | ₩17,436 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,868 | ₩19,868 | ₩16,487 | ₩16,795 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,914 | ₩22,920 | ₩19,647 | ₩19,894 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,021 | ₩23,582 | ₩22,366 | ₩22,914 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,540 | ₩23,348 | ₩21,778 | ₩23,154 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,406 | ₩22,927 | ₩21,898 | ₩22,486 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,045 | ₩22,994 | ₩21,391 | ₩22,353 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,328 | ₩23,582 | ₩21,498 | ₩21,872 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,967 | ₩23,635 | ₩22,513 | ₩23,328 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,647 | ₩23,635 | ₩21,564 | ₩23,114 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,725 | ₩23,114 | ₩21,685 | ₩23,007 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,377 | ₩21,952 | ₩20,696 | ₩21,551 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,889 | ₩24,049 | ₩21,905 | ₩22,059 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,798 | ₩25,025 | ₩23,288 | ₩23,943 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,720 | ₩26,040 | ₩24,530 | ₩25,412 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,519 | ₩25,933 | ₩24,905 | ₩25,706 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,479 | ₩26,040 | ₩24,958 | ₩25,720 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,265 | ₩27,657 | ₩24,784 | ₩25,653 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,628 | ₩27,407 | ₩25,573 | ₩25,826 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,365 | ₩28,365 | ₩26,100 | ₩26,802 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,617 | ₩28,418 | ₩26,989 | ₩27,857 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,084 | ₩28,205 | ₩27,149 | ₩27,550 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,483 | ₩28,699 | ₩27,483 | ₩27,684 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,762 | ₩28,332 | ₩26,628 | ₩27,831 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,577 | ₩28,786 | ₩26,174 | ₩26,361 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,699 | ₩28,699 | ₩27,223 | ₩27,523 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,089 | ₩31,638 | ₩28,285 | ₩28,712 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,741 | ₩30,997 | ₩29,247 | ₩30,222 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,050 | ₩31,625 | ₩29,728 | ₩29,942 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,081 | ₩33,335 | ₩30,890 | ₩31,531 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,600 | ₩33,108 | ₩31,598 | ₩33,108 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,402 | ₩33,402 | ₩31,171 | ₩31,939 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,892 | ₩33,442 | ₩31,231 | ₩33,255 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,972 | ₩32,928 | ₩31,732 | ₩32,079 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,852 | ₩32,868 | ₩31,137 | ₩31,665 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,757 | ₩32,413 | ₩30,757 | ₩31,852 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,389 | ₩33,736 | ₩30,970 | ₩31,224 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,329 | ₩33,402 | ₩30,035 | ₩33,135 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,066 | ₩32,367 | ₩29,888 | ₩29,915 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,890 | ₩32,306 | ₩30,523 | ₩31,866 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,102 | ₩31,385 | ₩28,619 | ₩30,610 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,779 | ₩30,423 | ₩28,098 | ₩29,100 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,271 | ₩30,276 | ₩28,271 | ₩28,980 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,176 | ₩28,993 | ₩26,428 | ₩28,338 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,909 | ₩29,394 | ₩26,401 | ₩27,804 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,214 | ₩27,617 | ₩26,094 | ₩26,802 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,027 | ₩26,935 | ₩25,626 | ₩25,773 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,922 | ₩27,096 | ₩24,450 | ₩26,281 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,588 | ₩28,178 | ₩26,588 | ₩27,016 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,120 | ₩28,325 | ₩26,120 | ₩26,909 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,813 | ₩26,575 | ₩25,018 | ₩26,321 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,078 | ₩27,884 | ₩23,168 | ₩26,120 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,029 | ₩28,699 | ₩25,419 | ₩25,546 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,548 | ₩28,138 | ₩26,454 | ₩27,750 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,708 | ₩27,456 | ₩25,252 | ₩26,802 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,258 | ₩29,340 | ₩26,107 | ₩26,909 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,552 | ₩30,249 | ₩27,423 | ₩28,231 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,108 | ₩34,043 | ₩27,904 | ₩28,392 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,988 | ₩34,230 | ₩31,986 | ₩33,101 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,538 | ₩35,406 | ₩32,240 | ₩33,589 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,126 | ₩37,076 | ₩34,043 | ₩34,244 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,264 | ₩35,607 | ₩29,581 | ₩34,070 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,873 | ₩30,428 | ₩28,873 | ₩30,008 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,598 | ₩31,598 | ₩29,127 | ₩29,461 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,531 | ₩32,400 | ₩30,336 | ₩31,799 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,772 | ₩32,012 | ₩30,115 | ₩31,171 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,906 | ₩33,168 | ₩31,144 | ₩32,200 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,503 | ₩32,741 | ₩30,436 | ₩32,066 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,585 | ₩31,593 | ₩29,761 | ₩30,743 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,157 | ₩31,906 | ₩30,676 | ₩31,371 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,543 | ₩31,364 | ₩29,594 | ₩30,823 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,392 | ₩31,391 | ₩28,392 | ₩30,342 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,392 | ₩29,821 | ₩27,897 | ₩28,592 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,320 | ₩33,041 | ₩27,790 | ₩28,859 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,587 | ₩33,896 | ₩27,216 | ₩32,587 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,618 | ₩35,725 | ₩31,291 | ₩33,910 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,043 | ₩36,408 | ₩33,669 | ₩34,524 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,627 | ₩34,878 | ₩31,131 | ₩33,910 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,411 | ₩33,642 | ₩29,327 | ₩32,520 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,890 | ₩33,389 | ₩29,594 | ₩31,678 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,195 | ₩31,732 | ₩28,151 | ₩31,064 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,262 | ₩31,705 | ₩29,795 | ₩30,342 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,398 | ₩33,295 | ₩29,394 | ₩30,249 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,417 | ₩34,417 | ₩31,719 | ₩32,306 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,841 | ₩35,754 | ₩32,774 | ₩34,431 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,066 | ₩33,993 | ₩31,781 | ₩33,095 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,761 | ₩33,469 | ₩30,730 | ₩32,066 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,106 | ₩33,950 | ₩32,066 | ₩33,148 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,736 | ₩34,751 | ₩32,106 | ₩32,106 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,435 | ₩34,765 | ₩33,041 | ₩33,776 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,429 | ₩34,518 | ₩32,827 | ₩33,268 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,484 | ₩34,631 | ₩33,228 | ₩33,749 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,614 | ₩37,263 | ₩32,360 | ₩34,524 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,972 | ₩33,402 | ₩31,411 | ₩32,226 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩30,997 | ₩32,507 | ₩30,289 | ₩31,932 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,596 | ₩33,349 | ₩30,543 | ₩31,745 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,451 | ₩32,053 | ₩29,901 | ₩30,636 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,585 | ₩32,570 | ₩31,238 | ₩31,344 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,906 | ₩33,562 | ₩30,799 | ₩31,678 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,854 | ₩33,202 | ₩30,396 | ₩31,759 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,520 | ₩34,404 | ₩32,520 | ₩32,801 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,669 | ₩33,850 | ₩32,467 | ₩32,467 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,618 | ₩35,393 | ₩32,988 | ₩33,469 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,130 | ₩38,880 | ₩34,337 | ₩34,377 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,733 | ₩39,027 | ₩34,484 | ₩37,424 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,846 | ₩41,846 | ₩36,368 | ₩38,720 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,793 | ₩43,122 | ₩40,096 | ₩41,125 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,112 | ₩48,112 | ₩41,098 | ₩42,207 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,803 | ₩49,435 | ₩45,988 | ₩48,166 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,613 | ₩51,613 | ₩46,121 | ₩46,883 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,771 | ₩52,194 | ₩49,435 | ₩51,573 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,691 | ₩54,365 | ₩49,528 | ₩49,876 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,146 | ₩60,124 | ₩43,997 | ₩49,929 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,781 | ₩44,986 | ₩42,768 | ₩44,532 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,155 | ₩46,469 | ₩43,155 | ₩43,262 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,610 | ₩45,647 | ₩42,848 | ₩42,848 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,289 | ₩44,906 | ₩42,755 | ₩43,610 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,507 | ₩46,307 | ₩43,262 | ₩43,289 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,160 | ₩46,970 | ₩43,757 | ₩46,041 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,953 | ₩46,001 | ₩41,552 | ₩44,638 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,867 | ₩43,823 | ₩38,746 | ₩41,793 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,746 | ₩40,082 | ₩36,074 | ₩39,107 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,564 | ₩38,559 | ₩34,077 | ₩37,891 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,910 | ₩34,391 | ₩33,215 | ₩33,736 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,035 | ₩34,190 | ₩28,579 | ₩34,017 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,817 | ₩30,469 | ₩27,817 | ₩29,808 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,527 | ₩30,048 | ₩27,510 | ₩27,804 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,654 | ₩32,960 | ₩29,407 | ₩29,527 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,614 | ₩33,669 | ₩30,155 | ₩32,066 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,596 | ₩33,135 | ₩30,316 | ₩32,614 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,382 | ₩31,605 | ₩29,434 | ₩30,102 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,746 | ₩30,716 | ₩25,586 | ₩30,356 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,742 | ₩25,559 | ₩23,141 | ₩25,559 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,448 | ₩24,063 | ₩22,847 | ₩23,288 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,049 | ₩24,223 | ₩22,660 | ₩23,007 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,114 | ₩24,136 | ₩22,647 | ₩23,956 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,700 | ₩25,118 | ₩22,700 | ₩23,275 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,248 | ₩23,622 | ₩22,406 | ₩22,620 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,713 | ₩23,555 | ₩22,606 | ₩23,261 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,181 | ₩23,582 | ₩22,687 | ₩23,555 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,782 | ₩24,851 | ₩21,498 | ₩23,047 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,484 | ₩24,303 | ₩21,484 | ₩23,622 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,288 | ₩23,682 | ₩22,139 | ₩23,395 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,938 | ₩23,983 | ₩21,377 | ₩23,889 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,578 | ₩23,328 | ₩21,538 | ₩22,099 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,112 | ₩23,715 | ₩21,003 | ₩21,310 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,540 | ₩23,128 | ₩21,297 | ₩22,112 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,818 | ₩22,546 | ₩21,818 | ₩22,259 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,166 | ₩22,760 | ₩21,765 | ₩22,085 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,326 | ₩22,794 | ₩22,005 | ₩22,166 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,860 | ₩23,502 | ₩22,019 | ₩22,326 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,595 | ₩23,635 | ₩22,553 | ₩23,021 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,731 | ₩24,851 | ₩23,381 | ₩23,568 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,753 | ₩24,477 | ₩22,753 | ₩24,477 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,248 | ₩23,248 | ₩21,377 | ₩22,753 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,170 | ₩24,170 | ₩22,820 | ₩23,141 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,313 | ₩24,103 | ₩22,313 | ₩24,103 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,727 | ₩23,101 | ₩21,972 | ₩22,045 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,094 | ₩24,156 | ₩22,502 | ₩22,713 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,660 | ₩23,622 | ₩22,660 | ₩23,221 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,486 | ₩22,526 | ₩20,950 | ₩22,526 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,553 | ₩22,727 | ₩21,872 | ₩22,486 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,065 | ₩25,973 | ₩21,979 | ₩22,059 | -11.99% | 6.2만 |
|---|