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 | ₩11,653 | ₩12,161 | ₩11,513 | ₩11,640 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,346 | ₩11,820 | ₩10,972 | ₩11,747 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,333 | ₩11,961 | ₩11,199 | ₩11,440 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,201 | ₩12,201 | ₩11,473 | ₩11,506 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,388 | ₩12,442 | ₩11,573 | ₩12,121 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,763 | ₩12,776 | ₩12,308 | ₩12,375 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,097 | ₩13,324 | ₩12,509 | ₩12,576 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,843 | ₩13,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,083 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,017 | ₩13,017 | ₩12,622 | ₩12,870 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,097 | ₩13,311 | ₩12,829 | ₩13,017 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,578 | ₩13,578 | ₩13,110 | ₩13,164 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,912 | ₩14,384 | ₩13,444 | ₩13,524 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,767 | ₩14,767 | ₩13,792 | ₩14,072 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,821 | ₩15,001 | ₩14,627 | ₩14,901 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,727 | ₩14,941 | ₩14,166 | ₩14,607 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,366 | ₩14,761 | ₩14,072 | ₩14,714 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,714 | ₩14,781 | ₩14,166 | ₩14,433 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,567 | ₩14,674 | ₩13,979 | ₩14,400 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,088 | ₩15,088 | ₩14,099 | ₩14,580 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,997 | ₩16,551 | ₩15,021 | ₩15,141 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,585 | ₩17,373 | ₩15,636 | ₩15,983 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,972 | ₩16,986 | ₩16,090 | ₩16,304 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,068 | ₩18,469 | ₩16,986 | ₩17,213 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,870 | ₩18,883 | ₩17,868 | ₩18,081 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,097 | ₩19,618 | ₩18,603 | ₩19,204 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,193 | ₩20,233 | ₩18,964 | ₩19,137 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,364 | ₩20,006 | ₩19,044 | ₩19,986 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,897 | ₩19,825 | ₩18,710 | ₩19,411 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,391 | ₩19,658 | ₩18,897 | ₩19,137 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,458 | ₩19,752 | ₩18,790 | ₩19,418 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,605 | ₩20,073 | ₩19,151 | ₩19,525 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,500 | ₩20,594 | ₩19,525 | ₩19,779 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,073 | ₩20,955 | ₩19,939 | ₩20,701 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,447 | ₩20,701 | ₩19,324 | ₩19,699 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,768 | ₩21,596 | ₩20,313 | ₩20,754 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,834 | ₩21,402 | ₩19,411 | ₩20,514 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,409 | ₩22,919 | ₩20,928 | ₩21,062 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,095 | ₩21,128 | ₩17,988 | ₩21,102 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,523 | ₩18,616 | ₩17,894 | ₩18,108 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,402 | ₩18,736 | ₩17,934 | ₩18,643 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,977 | ₩19,258 | ₩18,309 | ₩18,362 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,739 | ₩20,059 | ₩18,803 | ₩18,937 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,151 | ₩20,734 | ₩19,137 | ₩19,886 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,378 | ₩20,146 | ₩18,830 | ₩19,151 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,710 | ₩20,162 | ₩18,636 | ₩19,658 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,723 | ₩20,881 | ₩18,509 | ₩18,990 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,041 | ₩18,676 | ₩17,640 | ₩17,975 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,199 | ₩18,482 | ₩17,199 | ₩18,175 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,440 | ₩17,574 | ₩16,986 | ₩17,199 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,041 | ₩18,249 | ₩17,213 | ₩17,293 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,346 | ₩18,362 | ₩17,133 | ₩18,335 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,240 | ₩18,028 | ₩17,133 | ₩17,333 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,293 | ₩17,440 | ₩16,785 | ₩17,360 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,066 | ₩17,440 | ₩16,839 | ₩17,320 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,146 | ₩17,313 | ₩16,678 | ₩16,879 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,879 | ₩17,400 | ₩16,638 | ₩17,079 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,282 | ₩18,897 | ₩16,946 | ₩17,159 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,173 | ₩17,828 | ₩17,113 | ₩17,520 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,854 | ₩18,175 | ₩16,999 | ₩17,266 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,574 | ₩18,576 | ₩17,453 | ₩17,801 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,030 | ₩19,244 | ₩17,694 | ₩18,563 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,068 | ₩19,511 | ₩17,721 | ₩19,057 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,030 | ₩19,030 | ₩17,681 | ₩17,908 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,765 | ₩19,765 | ₩18,897 | ₩19,151 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,273 | ₩20,647 | ₩18,452 | ₩20,059 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,246 | ₩21,476 | ₩19,819 | ₩20,327 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,928 | ₩22,452 | ₩19,645 | ₩20,581 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,656 | ₩21,583 | ₩17,934 | ₩21,262 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,857 | ₩19,645 | ₩18,369 | ₩18,763 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,440 | ₩18,997 | ₩17,440 | ₩18,776 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,523 | ₩18,870 | ₩16,785 | ₩17,333 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,093 | ₩18,990 | ₩16,585 | ₩18,776 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,823 | ₩17,480 | ₩15,823 | ₩17,039 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,545 | ₩16,939 | ₩15,329 | ₩15,516 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,547 | ₩18,349 | ₩16,478 | ₩16,692 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,905 | ₩17,707 | ₩16,505 | ₩17,373 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,876 | ₩17,400 | ₩15,582 | ₩16,879 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,159 | ₩17,467 | ₩15,596 | ₩15,997 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,012 | ₩17,667 | ₩16,364 | ₩17,026 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,678 | ₩17,400 | ₩16,444 | ₩16,732 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,854 | ₩18,028 | ₩16,077 | ₩16,625 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,416 | ₩18,656 | ₩17,734 | ₩18,108 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,269 | ₩18,442 | ₩17,480 | ₩18,041 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,667 | ₩18,897 | ₩17,146 | ₩18,335 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,892 | ₩17,841 | ₩16,892 | ₩17,667 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,705 | ₩17,413 | ₩16,231 | ₩16,972 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,304 | ₩16,665 | ₩15,836 | ₩16,451 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,360 | ₩18,055 | ₩15,636 | ₩15,997 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,825 | ₩17,540 | ₩15,963 | ₩17,440 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,872 | ₩19,872 | ₩16,491 | ₩16,799 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,919 | ₩22,926 | ₩19,652 | ₩19,899 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,026 | ₩23,587 | ₩22,371 | ₩22,919 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,545 | ₩23,354 | ₩21,783 | ₩23,160 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,411 | ₩22,933 | ₩21,904 | ₩22,492 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,051 | ₩22,999 | ₩21,396 | ₩22,358 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,334 | ₩23,587 | ₩21,503 | ₩21,877 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,973 | ₩23,641 | ₩22,518 | ₩23,334 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,652 | ₩23,641 | ₩21,569 | ₩23,120 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,730 | ₩23,120 | ₩21,690 | ₩23,013 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,382 | ₩21,957 | ₩20,701 | ₩21,556 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,895 | ₩24,055 | ₩21,910 | ₩22,064 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,804 | ₩25,031 | ₩23,293 | ₩23,948 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,726 | ₩26,046 | ₩24,536 | ₩25,418 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,525 | ₩25,940 | ₩24,910 | ₩25,712 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,485 | ₩26,046 | ₩24,964 | ₩25,726 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,271 | ₩27,663 | ₩24,790 | ₩25,659 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,634 | ₩27,414 | ₩25,579 | ₩25,833 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,372 | ₩28,372 | ₩26,107 | ₩26,808 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,623 | ₩28,425 | ₩26,995 | ₩27,864 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,091 | ₩28,211 | ₩27,156 | ₩27,557 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,490 | ₩28,706 | ₩27,490 | ₩27,690 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,768 | ₩28,338 | ₩26,634 | ₩27,837 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,583 | ₩28,793 | ₩26,180 | ₩26,367 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,706 | ₩28,706 | ₩27,229 | ₩27,530 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,096 | ₩31,646 | ₩28,292 | ₩28,719 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,748 | ₩31,004 | ₩29,254 | ₩30,229 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,058 | ₩31,633 | ₩29,735 | ₩29,949 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,089 | ₩33,343 | ₩30,898 | ₩31,539 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,608 | ₩33,116 | ₩31,606 | ₩33,116 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,410 | ₩33,410 | ₩31,178 | ₩31,947 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,900 | ₩33,450 | ₩31,238 | ₩33,263 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,980 | ₩32,936 | ₩31,740 | ₩32,087 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,860 | ₩32,875 | ₩31,145 | ₩31,673 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,764 | ₩32,421 | ₩30,764 | ₩31,860 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,397 | ₩33,744 | ₩30,978 | ₩31,232 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,336 | ₩33,410 | ₩30,042 | ₩33,143 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,074 | ₩32,374 | ₩29,895 | ₩29,922 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,898 | ₩32,314 | ₩30,530 | ₩31,873 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,109 | ₩31,392 | ₩28,626 | ₩30,617 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,786 | ₩30,430 | ₩28,104 | ₩29,107 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,278 | ₩30,283 | ₩28,278 | ₩28,987 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,182 | ₩29,000 | ₩26,434 | ₩28,345 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,915 | ₩29,401 | ₩26,407 | ₩27,810 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,220 | ₩27,623 | ₩26,100 | ₩26,808 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,033 | ₩26,942 | ₩25,632 | ₩25,779 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,928 | ₩27,102 | ₩24,456 | ₩26,287 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,594 | ₩28,185 | ₩26,594 | ₩27,022 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,127 | ₩28,332 | ₩26,127 | ₩26,915 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,819 | ₩26,581 | ₩25,024 | ₩26,327 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,084 | ₩27,891 | ₩23,173 | ₩26,127 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,035 | ₩28,706 | ₩25,425 | ₩25,552 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,554 | ₩28,145 | ₩26,461 | ₩27,757 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,715 | ₩27,463 | ₩25,258 | ₩26,808 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,265 | ₩29,347 | ₩26,113 | ₩26,915 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,559 | ₩30,256 | ₩27,430 | ₩28,238 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,116 | ₩34,051 | ₩27,911 | ₩28,399 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,996 | ₩34,239 | ₩31,993 | ₩33,109 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,546 | ₩35,415 | ₩32,247 | ₩33,597 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,134 | ₩37,085 | ₩34,051 | ₩34,252 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,272 | ₩35,615 | ₩29,588 | ₩34,078 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,880 | ₩30,435 | ₩28,880 | ₩30,016 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,606 | ₩31,606 | ₩29,134 | ₩29,468 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,539 | ₩32,408 | ₩30,343 | ₩31,806 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,780 | ₩32,020 | ₩30,122 | ₩31,178 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,913 | ₩33,176 | ₩31,151 | ₩32,207 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,510 | ₩32,748 | ₩30,443 | ₩32,074 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,592 | ₩31,601 | ₩29,768 | ₩30,751 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,165 | ₩31,913 | ₩30,684 | ₩31,379 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,550 | ₩31,372 | ₩29,601 | ₩30,831 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,399 | ₩31,399 | ₩28,399 | ₩30,350 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,399 | ₩29,828 | ₩27,904 | ₩28,599 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,328 | ₩33,049 | ₩27,797 | ₩28,866 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,595 | ₩33,904 | ₩27,222 | ₩32,595 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,626 | ₩35,734 | ₩31,298 | ₩33,918 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,051 | ₩36,417 | ₩33,677 | ₩34,533 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,635 | ₩34,887 | ₩31,138 | ₩33,918 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,419 | ₩33,651 | ₩29,334 | ₩32,528 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,898 | ₩33,397 | ₩29,601 | ₩31,686 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,203 | ₩31,740 | ₩28,158 | ₩31,071 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,269 | ₩31,713 | ₩29,802 | ₩30,350 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,405 | ₩33,303 | ₩29,401 | ₩30,256 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,426 | ₩34,426 | ₩31,726 | ₩32,314 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,849 | ₩35,762 | ₩32,782 | ₩34,439 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,074 | ₩34,001 | ₩31,789 | ₩33,103 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,769 | ₩33,477 | ₩30,737 | ₩32,074 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,114 | ₩33,958 | ₩32,074 | ₩33,156 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,744 | ₩34,760 | ₩32,114 | ₩32,114 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,443 | ₩34,773 | ₩33,049 | ₩33,784 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,437 | ₩34,526 | ₩32,835 | ₩33,276 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,492 | ₩34,639 | ₩33,236 | ₩33,757 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,622 | ₩37,272 | ₩32,368 | ₩34,533 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,980 | ₩33,410 | ₩31,419 | ₩32,234 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,004 | ₩32,515 | ₩30,296 | ₩31,940 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,604 | ₩33,357 | ₩30,550 | ₩31,753 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,459 | ₩32,060 | ₩29,909 | ₩30,644 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,592 | ₩32,577 | ₩31,245 | ₩31,352 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,913 | ₩33,570 | ₩30,807 | ₩31,686 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,862 | ₩33,210 | ₩30,403 | ₩31,766 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,528 | ₩34,412 | ₩32,528 | ₩32,809 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,677 | ₩33,858 | ₩32,475 | ₩32,475 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,626 | ₩35,401 | ₩32,996 | ₩33,477 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,139 | ₩38,889 | ₩34,345 | ₩34,386 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,742 | ₩39,036 | ₩34,492 | ₩37,433 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,856 | ₩41,856 | ₩36,377 | ₩38,729 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,803 | ₩43,132 | ₩40,105 | ₩41,134 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,124 | ₩48,124 | ₩41,108 | ₩42,217 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,814 | ₩49,447 | ₩45,999 | ₩48,177 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,625 | ₩51,625 | ₩46,133 | ₩46,894 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,783 | ₩52,206 | ₩49,447 | ₩51,585 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,703 | ₩54,378 | ₩49,540 | ₩49,888 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,157 | ₩60,138 | ₩44,008 | ₩49,941 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,792 | ₩44,997 | ₩42,778 | ₩44,542 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,166 | ₩46,480 | ₩43,166 | ₩43,273 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,620 | ₩45,658 | ₩42,858 | ₩42,858 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,299 | ₩44,916 | ₩42,765 | ₩43,620 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,518 | ₩46,318 | ₩43,273 | ₩43,299 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,170 | ₩46,981 | ₩43,767 | ₩46,052 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,963 | ₩46,012 | ₩41,562 | ₩44,649 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,876 | ₩43,834 | ₩38,756 | ₩41,803 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,756 | ₩40,092 | ₩36,083 | ₩39,116 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,573 | ₩38,569 | ₩34,085 | ₩37,900 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,918 | ₩34,399 | ₩33,223 | ₩33,744 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,042 | ₩34,198 | ₩28,586 | ₩34,025 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,824 | ₩30,477 | ₩27,824 | ₩29,815 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,534 | ₩30,056 | ₩27,516 | ₩27,810 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,662 | ₩32,968 | ₩29,414 | ₩29,534 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,622 | ₩33,677 | ₩30,163 | ₩32,074 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,604 | ₩33,143 | ₩30,323 | ₩32,622 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,390 | ₩31,613 | ₩29,441 | ₩30,109 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,752 | ₩30,724 | ₩25,592 | ₩30,363 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,748 | ₩25,565 | ₩23,146 | ₩25,565 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,454 | ₩24,069 | ₩22,852 | ₩23,293 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,055 | ₩24,229 | ₩22,665 | ₩23,013 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,120 | ₩24,142 | ₩22,652 | ₩23,962 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,705 | ₩25,124 | ₩22,705 | ₩23,280 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,253 | ₩23,628 | ₩22,411 | ₩22,625 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,719 | ₩23,561 | ₩22,612 | ₩23,267 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,187 | ₩23,587 | ₩22,692 | ₩23,561 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,788 | ₩24,857 | ₩21,503 | ₩23,053 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,489 | ₩24,309 | ₩21,489 | ₩23,628 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,293 | ₩23,688 | ₩22,144 | ₩23,400 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,944 | ₩23,988 | ₩21,382 | ₩23,895 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,583 | ₩23,334 | ₩21,543 | ₩22,104 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,117 | ₩23,721 | ₩21,008 | ₩21,316 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,545 | ₩23,133 | ₩21,302 | ₩22,117 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,823 | ₩22,552 | ₩21,823 | ₩22,264 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,171 | ₩22,766 | ₩21,770 | ₩22,091 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,331 | ₩22,799 | ₩22,011 | ₩22,171 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,866 | ₩23,507 | ₩22,024 | ₩22,331 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,601 | ₩23,641 | ₩22,558 | ₩23,026 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,737 | ₩24,857 | ₩23,387 | ₩23,574 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,759 | ₩24,483 | ₩22,759 | ₩24,483 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,253 | ₩23,253 | ₩21,382 | ₩22,759 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,175 | ₩24,175 | ₩22,826 | ₩23,146 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,318 | ₩24,109 | ₩22,318 | ₩24,109 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,732 | ₩23,106 | ₩21,977 | ₩22,051 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,100 | ₩24,162 | ₩22,508 | ₩22,719 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,665 | ₩23,628 | ₩22,665 | ₩23,227 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,492 | ₩22,532 | ₩20,955 | ₩22,532 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,558 | ₩22,732 | ₩21,877 | ₩22,492 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,071 | ₩25,980 | ₩21,984 | ₩22,064 | -11.99% | 6.2만 |
|---|