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 | ₩11,657 | ₩12,165 | ₩11,516 | ₩11,643 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,349 | ₩11,824 | ₩10,975 | ₩11,750 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,336 | ₩11,964 | ₩11,202 | ₩11,443 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,205 | ₩12,205 | ₩11,476 | ₩11,510 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,392 | ₩12,445 | ₩11,577 | ₩12,125 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,766 | ₩12,780 | ₩12,312 | ₩12,379 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,100 | ₩13,328 | ₩12,512 | ₩12,579 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,846 | ₩13,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,087 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,020 | ₩13,020 | ₩12,626 | ₩12,873 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,100 | ₩13,314 | ₩12,833 | ₩13,020 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,582 | ₩13,582 | ₩13,114 | ₩13,167 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,916 | ₩14,388 | ₩13,448 | ₩13,528 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,771 | ₩14,771 | ₩13,796 | ₩14,076 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,825 | ₩15,005 | ₩14,631 | ₩14,905 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,731 | ₩14,945 | ₩14,170 | ₩14,611 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,370 | ₩14,765 | ₩14,076 | ₩14,718 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,718 | ₩14,785 | ₩14,170 | ₩14,437 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,571 | ₩14,678 | ₩13,983 | ₩14,404 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,092 | ₩15,092 | ₩14,103 | ₩14,584 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩16,001 | ₩16,556 | ₩15,025 | ₩15,146 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,589 | ₩17,378 | ₩15,640 | ₩15,988 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,977 | ₩16,990 | ₩16,095 | ₩16,309 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,073 | ₩18,474 | ₩16,990 | ₩17,218 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,875 | ₩18,889 | ₩17,873 | ₩18,087 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,103 | ₩19,624 | ₩18,608 | ₩19,210 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,199 | ₩20,239 | ₩18,969 | ₩19,143 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,370 | ₩20,012 | ₩19,049 | ₩19,992 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,902 | ₩19,831 | ₩18,715 | ₩19,417 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,397 | ₩19,664 | ₩18,902 | ₩19,143 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,464 | ₩19,758 | ₩18,795 | ₩19,423 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,611 | ₩20,078 | ₩19,156 | ₩19,530 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,506 | ₩20,600 | ₩19,530 | ₩19,784 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,078 | ₩20,961 | ₩19,945 | ₩20,707 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,453 | ₩20,707 | ₩19,330 | ₩19,704 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,774 | ₩21,602 | ₩20,319 | ₩20,760 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,840 | ₩21,409 | ₩19,417 | ₩20,520 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,415 | ₩22,926 | ₩20,934 | ₩21,068 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,100 | ₩21,134 | ₩17,993 | ₩21,108 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,528 | ₩18,621 | ₩17,899 | ₩18,113 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,407 | ₩18,742 | ₩17,940 | ₩18,648 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,982 | ₩19,263 | ₩18,314 | ₩18,367 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,744 | ₩20,065 | ₩18,808 | ₩18,942 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,156 | ₩20,740 | ₩19,143 | ₩19,891 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,383 | ₩20,152 | ₩18,835 | ₩19,156 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,715 | ₩20,168 | ₩18,641 | ₩19,664 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,728 | ₩20,887 | ₩18,514 | ₩18,996 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,047 | ₩18,682 | ₩17,645 | ₩17,980 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,204 | ₩18,488 | ₩17,204 | ₩18,180 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,445 | ₩17,579 | ₩16,990 | ₩17,204 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,047 | ₩18,254 | ₩17,218 | ₩17,298 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,351 | ₩18,367 | ₩17,138 | ₩18,341 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,244 | ₩18,033 | ₩17,138 | ₩17,338 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,298 | ₩17,445 | ₩16,790 | ₩17,365 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,071 | ₩17,445 | ₩16,843 | ₩17,325 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,151 | ₩17,318 | ₩16,683 | ₩16,884 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,884 | ₩17,405 | ₩16,643 | ₩17,084 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,287 | ₩18,902 | ₩16,950 | ₩17,164 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,178 | ₩17,833 | ₩17,117 | ₩17,525 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,859 | ₩18,180 | ₩17,004 | ₩17,271 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,579 | ₩18,581 | ₩17,458 | ₩17,806 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,036 | ₩19,250 | ₩17,699 | ₩18,568 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,073 | ₩19,517 | ₩17,726 | ₩19,062 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,036 | ₩19,036 | ₩17,686 | ₩17,913 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,771 | ₩19,771 | ₩18,902 | ₩19,156 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,279 | ₩20,653 | ₩18,457 | ₩20,065 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,252 | ₩21,482 | ₩19,824 | ₩20,332 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,934 | ₩22,458 | ₩19,651 | ₩20,586 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,661 | ₩21,589 | ₩17,940 | ₩21,268 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,862 | ₩19,651 | ₩18,374 | ₩18,768 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,445 | ₩19,002 | ₩17,445 | ₩18,782 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,528 | ₩18,875 | ₩16,790 | ₩17,338 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,097 | ₩18,996 | ₩16,589 | ₩18,782 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,827 | ₩17,485 | ₩15,827 | ₩17,044 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,549 | ₩16,944 | ₩15,333 | ₩15,520 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,552 | ₩18,354 | ₩16,482 | ₩16,696 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,910 | ₩17,712 | ₩16,509 | ₩17,378 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,881 | ₩17,405 | ₩15,587 | ₩16,884 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,164 | ₩17,472 | ₩15,600 | ₩16,001 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,017 | ₩17,672 | ₩16,369 | ₩17,031 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,683 | ₩17,405 | ₩16,449 | ₩16,736 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,859 | ₩18,033 | ₩16,081 | ₩16,630 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,421 | ₩18,661 | ₩17,739 | ₩18,113 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,274 | ₩18,448 | ₩17,485 | ₩18,047 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,672 | ₩18,902 | ₩17,151 | ₩18,341 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,897 | ₩17,846 | ₩16,897 | ₩17,672 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,710 | ₩17,418 | ₩16,235 | ₩16,977 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,309 | ₩16,670 | ₩15,841 | ₩16,456 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,365 | ₩18,060 | ₩15,640 | ₩16,001 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,830 | ₩17,545 | ₩15,968 | ₩17,445 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,878 | ₩19,878 | ₩16,496 | ₩16,803 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,926 | ₩22,932 | ₩19,657 | ₩19,905 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,033 | ₩23,594 | ₩22,378 | ₩22,926 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,551 | ₩23,360 | ₩21,790 | ₩23,166 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,418 | ₩22,939 | ₩21,910 | ₩22,498 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,057 | ₩23,006 | ₩21,402 | ₩22,364 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,340 | ₩23,594 | ₩21,509 | ₩21,883 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,979 | ₩23,648 | ₩22,525 | ₩23,340 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,658 | ₩23,648 | ₩21,576 | ₩23,126 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,736 | ₩23,126 | ₩21,696 | ₩23,019 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,388 | ₩21,963 | ₩20,707 | ₩21,562 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,902 | ₩24,062 | ₩21,917 | ₩22,070 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,811 | ₩25,038 | ₩23,300 | ₩23,955 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,733 | ₩26,054 | ₩24,543 | ₩25,426 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,532 | ₩25,947 | ₩24,918 | ₩25,720 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,492 | ₩26,054 | ₩24,971 | ₩25,733 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,279 | ₩27,671 | ₩24,797 | ₩25,666 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,642 | ₩27,421 | ₩25,586 | ₩25,840 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,380 | ₩28,380 | ₩26,114 | ₩26,816 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,631 | ₩28,433 | ₩27,003 | ₩27,872 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,099 | ₩28,219 | ₩27,163 | ₩27,564 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,498 | ₩28,714 | ₩27,498 | ₩27,698 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,776 | ₩28,346 | ₩26,642 | ₩27,845 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,591 | ₩28,801 | ₩26,188 | ₩26,375 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,714 | ₩28,714 | ₩27,237 | ₩27,538 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,104 | ₩31,655 | ₩28,300 | ₩28,727 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,757 | ₩31,013 | ₩29,262 | ₩30,238 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,067 | ₩31,642 | ₩29,743 | ₩29,957 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,099 | ₩33,353 | ₩30,906 | ₩31,548 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,617 | ₩33,125 | ₩31,615 | ₩33,125 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,420 | ₩33,420 | ₩31,187 | ₩31,956 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,909 | ₩33,460 | ₩31,247 | ₩33,272 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,989 | ₩32,945 | ₩31,749 | ₩32,096 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,869 | ₩32,885 | ₩31,154 | ₩31,682 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,773 | ₩32,430 | ₩30,773 | ₩31,869 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,406 | ₩33,754 | ₩30,987 | ₩31,241 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,345 | ₩33,420 | ₩30,051 | ₩33,152 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,083 | ₩32,383 | ₩29,904 | ₩29,931 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,906 | ₩32,323 | ₩30,539 | ₩31,882 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,118 | ₩31,401 | ₩28,634 | ₩30,626 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,794 | ₩30,438 | ₩28,112 | ₩29,115 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,286 | ₩30,291 | ₩28,286 | ₩28,995 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,190 | ₩29,008 | ₩26,442 | ₩28,353 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,923 | ₩29,409 | ₩26,415 | ₩27,818 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,228 | ₩27,631 | ₩26,107 | ₩26,816 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,040 | ₩26,949 | ₩25,639 | ₩25,786 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,936 | ₩27,110 | ₩24,463 | ₩26,294 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,602 | ₩28,193 | ₩26,602 | ₩27,030 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,134 | ₩28,340 | ₩26,134 | ₩26,923 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,827 | ₩26,589 | ₩25,031 | ₩26,335 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,091 | ₩27,899 | ₩23,180 | ₩26,134 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,043 | ₩28,714 | ₩25,432 | ₩25,559 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,562 | ₩28,153 | ₩26,468 | ₩27,765 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,722 | ₩27,471 | ₩25,265 | ₩26,816 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,273 | ₩29,356 | ₩26,121 | ₩26,923 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,567 | ₩30,265 | ₩27,437 | ₩28,246 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,125 | ₩34,061 | ₩27,919 | ₩28,407 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩33,005 | ₩34,248 | ₩32,003 | ₩33,119 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,556 | ₩35,425 | ₩32,257 | ₩33,607 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,144 | ₩37,096 | ₩34,061 | ₩34,262 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,281 | ₩35,625 | ₩29,596 | ₩34,088 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,888 | ₩30,444 | ₩28,888 | ₩30,024 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,615 | ₩31,615 | ₩29,142 | ₩29,476 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,548 | ₩32,417 | ₩30,352 | ₩31,815 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,789 | ₩32,029 | ₩30,131 | ₩31,187 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,922 | ₩33,186 | ₩31,160 | ₩32,216 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,519 | ₩32,758 | ₩30,452 | ₩32,083 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,601 | ₩31,609 | ₩29,777 | ₩30,759 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,174 | ₩31,922 | ₩30,692 | ₩31,388 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,559 | ₩31,381 | ₩29,610 | ₩30,840 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,407 | ₩31,408 | ₩28,407 | ₩30,358 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,407 | ₩29,837 | ₩27,912 | ₩28,607 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,337 | ₩33,059 | ₩27,805 | ₩28,874 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,604 | ₩33,914 | ₩27,230 | ₩32,604 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,636 | ₩35,744 | ₩31,307 | ₩33,927 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,061 | ₩36,427 | ₩33,687 | ₩34,542 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,644 | ₩34,897 | ₩31,147 | ₩33,927 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,428 | ₩33,660 | ₩29,342 | ₩32,537 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,906 | ₩33,406 | ₩29,610 | ₩31,695 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,211 | ₩31,749 | ₩28,166 | ₩31,080 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,278 | ₩31,722 | ₩29,810 | ₩30,358 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,414 | ₩33,313 | ₩29,409 | ₩30,265 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,435 | ₩34,435 | ₩31,735 | ₩32,323 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,858 | ₩35,772 | ₩32,791 | ₩34,449 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,083 | ₩34,010 | ₩31,798 | ₩33,112 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,778 | ₩33,486 | ₩30,746 | ₩32,083 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,123 | ₩33,968 | ₩32,083 | ₩33,166 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,754 | ₩34,770 | ₩32,123 | ₩32,123 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,453 | ₩34,783 | ₩33,059 | ₩33,794 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,446 | ₩34,536 | ₩32,845 | ₩33,286 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,502 | ₩34,649 | ₩33,246 | ₩33,767 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,631 | ₩37,283 | ₩32,377 | ₩34,542 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,989 | ₩33,420 | ₩31,428 | ₩32,243 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,013 | ₩32,524 | ₩30,305 | ₩31,949 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,612 | ₩33,366 | ₩30,559 | ₩31,762 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,468 | ₩32,069 | ₩29,917 | ₩30,652 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,601 | ₩32,587 | ₩31,254 | ₩31,361 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,922 | ₩33,580 | ₩30,815 | ₩31,695 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,871 | ₩33,219 | ₩30,412 | ₩31,775 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,537 | ₩34,422 | ₩32,537 | ₩32,818 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,687 | ₩33,867 | ₩32,484 | ₩32,484 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,636 | ₩35,411 | ₩33,005 | ₩33,486 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,149 | ₩38,900 | ₩34,355 | ₩34,395 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,753 | ₩39,047 | ₩34,502 | ₩37,443 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,868 | ₩41,868 | ₩36,387 | ₩38,740 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,814 | ₩43,145 | ₩40,117 | ₩41,146 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,137 | ₩48,137 | ₩41,119 | ₩42,229 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,827 | ₩49,461 | ₩46,012 | ₩48,191 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,640 | ₩51,640 | ₩46,146 | ₩46,908 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,798 | ₩52,221 | ₩49,461 | ₩51,600 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,717 | ₩54,394 | ₩49,554 | ₩49,902 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,170 | ₩60,155 | ₩44,020 | ₩49,955 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,804 | ₩45,009 | ₩42,790 | ₩44,555 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,178 | ₩46,493 | ₩43,178 | ₩43,285 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,632 | ₩45,671 | ₩42,871 | ₩42,871 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,312 | ₩44,929 | ₩42,777 | ₩43,632 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,531 | ₩46,331 | ₩43,285 | ₩43,312 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,183 | ₩46,994 | ₩43,780 | ₩46,065 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,975 | ₩46,025 | ₩41,574 | ₩44,662 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,887 | ₩43,846 | ₩38,767 | ₩41,814 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,767 | ₩40,103 | ₩36,093 | ₩39,128 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,582 | ₩38,579 | ₩34,095 | ₩37,911 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,927 | ₩34,409 | ₩33,232 | ₩33,754 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,051 | ₩34,208 | ₩28,594 | ₩34,034 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,832 | ₩30,485 | ₩27,832 | ₩29,824 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,543 | ₩30,064 | ₩27,524 | ₩27,818 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,671 | ₩32,977 | ₩29,423 | ₩29,543 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,631 | ₩33,687 | ₩30,171 | ₩32,083 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,612 | ₩33,152 | ₩30,332 | ₩32,631 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,398 | ₩31,622 | ₩29,449 | ₩30,118 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,760 | ₩30,733 | ₩25,599 | ₩30,372 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,755 | ₩25,573 | ₩23,153 | ₩25,573 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,460 | ₩24,075 | ₩22,859 | ₩23,300 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,062 | ₩24,236 | ₩22,672 | ₩23,019 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,126 | ₩24,149 | ₩22,658 | ₩23,968 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,712 | ₩25,131 | ₩22,712 | ₩23,287 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,260 | ₩23,634 | ₩22,418 | ₩22,632 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,725 | ₩23,567 | ₩22,618 | ₩23,273 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,193 | ₩23,594 | ₩22,699 | ₩23,567 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,795 | ₩24,864 | ₩21,509 | ₩23,059 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,495 | ₩24,316 | ₩21,495 | ₩23,634 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,300 | ₩23,694 | ₩22,150 | ₩23,407 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,950 | ₩23,995 | ₩21,388 | ₩23,902 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,589 | ₩23,340 | ₩21,549 | ₩22,110 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,124 | ₩23,728 | ₩21,014 | ₩21,322 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,551 | ₩23,140 | ₩21,308 | ₩22,124 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,830 | ₩22,558 | ₩21,830 | ₩22,271 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,177 | ₩22,772 | ₩21,776 | ₩22,097 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,338 | ₩22,805 | ₩22,017 | ₩22,177 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,872 | ₩23,514 | ₩22,030 | ₩22,338 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,608 | ₩23,648 | ₩22,565 | ₩23,033 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,744 | ₩24,864 | ₩23,394 | ₩23,581 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,765 | ₩24,490 | ₩22,765 | ₩24,490 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,260 | ₩23,260 | ₩21,388 | ₩22,765 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,182 | ₩24,182 | ₩22,832 | ₩23,153 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,324 | ₩24,116 | ₩22,324 | ₩24,116 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,739 | ₩23,113 | ₩21,983 | ₩22,057 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,106 | ₩24,169 | ₩22,514 | ₩22,725 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,672 | ₩23,634 | ₩22,672 | ₩23,233 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,498 | ₩22,538 | ₩20,961 | ₩22,538 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,565 | ₩22,739 | ₩21,883 | ₩22,498 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,078 | ₩25,987 | ₩21,990 | ₩22,070 | -11.99% | 6.2만 |
|---|