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 | ₩11,652 | ₩12,160 | ₩11,512 | ₩11,639 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,345 | ₩11,819 | ₩10,971 | ₩11,746 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,332 | ₩11,960 | ₩11,198 | ₩11,439 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,200 | ₩12,200 | ₩11,472 | ₩11,505 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,387 | ₩12,441 | ₩11,572 | ₩12,120 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,761 | ₩12,775 | ₩12,307 | ₩12,374 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,096 | ₩13,323 | ₩12,508 | ₩12,574 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,842 | ₩13,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,082 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,015 | ₩13,015 | ₩12,621 | ₩12,868 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,096 | ₩13,309 | ₩12,828 | ₩13,015 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,577 | ₩13,577 | ₩13,109 | ₩13,162 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,911 | ₩14,382 | ₩13,443 | ₩13,523 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,766 | ₩14,766 | ₩13,790 | ₩14,071 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,819 | ₩15,000 | ₩14,626 | ₩14,900 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,726 | ₩14,940 | ₩14,165 | ₩14,606 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,365 | ₩14,759 | ₩14,071 | ₩14,712 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,712 | ₩14,779 | ₩14,165 | ₩14,432 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,565 | ₩14,672 | ₩13,977 | ₩14,398 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,087 | ₩15,087 | ₩14,098 | ₩14,579 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,995 | ₩16,550 | ₩15,020 | ₩15,140 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,583 | ₩17,372 | ₩15,634 | ₩15,982 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,971 | ₩16,984 | ₩16,089 | ₩16,303 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,067 | ₩18,467 | ₩16,984 | ₩17,211 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,868 | ₩18,882 | ₩17,866 | ₩18,080 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,095 | ₩19,617 | ₩18,601 | ₩19,202 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,191 | ₩20,231 | ₩18,962 | ₩19,136 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,363 | ₩20,004 | ₩19,042 | ₩19,984 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,895 | ₩19,824 | ₩18,708 | ₩19,409 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,389 | ₩19,657 | ₩18,895 | ₩19,136 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,456 | ₩19,750 | ₩18,788 | ₩19,416 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,603 | ₩20,071 | ₩19,149 | ₩19,523 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,499 | ₩20,592 | ₩19,523 | ₩19,777 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,071 | ₩20,953 | ₩19,937 | ₩20,699 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,445 | ₩20,699 | ₩19,323 | ₩19,697 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,766 | ₩21,594 | ₩20,311 | ₩20,752 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,833 | ₩21,401 | ₩19,409 | ₩20,512 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,407 | ₩22,917 | ₩20,926 | ₩21,060 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,093 | ₩21,127 | ₩17,986 | ₩21,100 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,521 | ₩18,614 | ₩17,893 | ₩18,107 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,401 | ₩18,735 | ₩17,933 | ₩18,641 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,975 | ₩19,256 | ₩18,307 | ₩18,360 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,737 | ₩20,058 | ₩18,801 | ₩18,935 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,149 | ₩20,732 | ₩19,136 | ₩19,884 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,376 | ₩20,144 | ₩18,828 | ₩19,149 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,708 | ₩20,160 | ₩18,634 | ₩19,657 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,721 | ₩20,879 | ₩18,507 | ₩18,989 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,040 | ₩18,675 | ₩17,639 | ₩17,973 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,198 | ₩18,481 | ₩17,198 | ₩18,173 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,438 | ₩17,572 | ₩16,984 | ₩17,198 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,040 | ₩18,247 | ₩17,211 | ₩17,291 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,345 | ₩18,360 | ₩17,131 | ₩18,334 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,238 | ₩18,026 | ₩17,131 | ₩17,332 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,291 | ₩17,438 | ₩16,784 | ₩17,358 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,064 | ₩17,438 | ₩16,837 | ₩17,318 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,144 | ₩17,312 | ₩16,677 | ₩16,877 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,877 | ₩17,398 | ₩16,637 | ₩17,078 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,280 | ₩18,895 | ₩16,944 | ₩17,158 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,171 | ₩17,826 | ₩17,111 | ₩17,519 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,853 | ₩18,173 | ₩16,997 | ₩17,265 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,572 | ₩18,574 | ₩17,452 | ₩17,799 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,029 | ₩19,242 | ₩17,692 | ₩18,561 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,067 | ₩19,510 | ₩17,719 | ₩19,055 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,029 | ₩19,029 | ₩17,679 | ₩17,906 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,764 | ₩19,764 | ₩18,895 | ₩19,149 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,271 | ₩20,646 | ₩18,450 | ₩20,058 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,245 | ₩21,474 | ₩19,817 | ₩20,325 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,926 | ₩22,450 | ₩19,643 | ₩20,579 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,654 | ₩21,581 | ₩17,933 | ₩21,260 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,855 | ₩19,643 | ₩18,367 | ₩18,761 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,438 | ₩18,995 | ₩17,438 | ₩18,775 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,521 | ₩18,868 | ₩16,784 | ₩17,332 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,091 | ₩18,989 | ₩16,583 | ₩18,775 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,822 | ₩17,479 | ₩15,822 | ₩17,038 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,543 | ₩16,937 | ₩15,327 | ₩15,514 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,545 | ₩18,347 | ₩16,476 | ₩16,690 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,904 | ₩17,706 | ₩16,503 | ₩17,372 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,875 | ₩17,398 | ₩15,581 | ₩16,877 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,158 | ₩17,465 | ₩15,594 | ₩15,995 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,011 | ₩17,666 | ₩16,363 | ₩17,024 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,677 | ₩17,398 | ₩16,443 | ₩16,730 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,853 | ₩18,026 | ₩16,075 | ₩16,623 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,414 | ₩18,654 | ₩17,732 | ₩18,107 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,267 | ₩18,441 | ₩17,479 | ₩18,040 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,666 | ₩18,895 | ₩17,144 | ₩18,334 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,891 | ₩17,839 | ₩16,891 | ₩17,666 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,704 | ₩17,412 | ₩16,229 | ₩16,971 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,303 | ₩16,663 | ₩15,835 | ₩16,450 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,358 | ₩18,053 | ₩15,634 | ₩15,995 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,824 | ₩17,539 | ₩15,962 | ₩17,438 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,870 | ₩19,870 | ₩16,490 | ₩16,797 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,917 | ₩22,924 | ₩19,650 | ₩19,897 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,024 | ₩23,585 | ₩22,369 | ₩22,917 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,543 | ₩23,351 | ₩21,781 | ₩23,158 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,409 | ₩22,931 | ₩21,902 | ₩22,490 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,049 | ₩22,997 | ₩21,394 | ₩22,356 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,331 | ₩23,585 | ₩21,501 | ₩21,875 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,971 | ₩23,639 | ₩22,516 | ₩23,331 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,650 | ₩23,639 | ₩21,568 | ₩23,118 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,728 | ₩23,118 | ₩21,688 | ₩23,011 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,380 | ₩21,955 | ₩20,699 | ₩21,554 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,893 | ₩24,053 | ₩21,908 | ₩22,062 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,801 | ₩25,029 | ₩23,291 | ₩23,946 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,723 | ₩26,044 | ₩24,534 | ₩25,416 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,523 | ₩25,937 | ₩24,908 | ₩25,710 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,483 | ₩26,044 | ₩24,962 | ₩25,723 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,269 | ₩27,661 | ₩24,788 | ₩25,657 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,632 | ₩27,411 | ₩25,576 | ₩25,830 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,369 | ₩28,369 | ₩26,104 | ₩26,806 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,621 | ₩28,423 | ₩26,993 | ₩27,861 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,089 | ₩28,209 | ₩27,153 | ₩27,554 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,487 | ₩28,703 | ₩27,487 | ₩27,688 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,766 | ₩28,336 | ₩26,632 | ₩27,835 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,581 | ₩28,790 | ₩26,178 | ₩26,365 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,703 | ₩28,703 | ₩27,227 | ₩27,527 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,093 | ₩31,643 | ₩28,289 | ₩28,717 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,746 | ₩31,002 | ₩29,251 | ₩30,227 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,055 | ₩31,630 | ₩29,732 | ₩29,946 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,086 | ₩33,340 | ₩30,895 | ₩31,536 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,605 | ₩33,113 | ₩31,603 | ₩33,113 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,407 | ₩33,407 | ₩31,175 | ₩31,944 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,897 | ₩33,447 | ₩31,236 | ₩33,260 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,977 | ₩32,933 | ₩31,737 | ₩32,084 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,857 | ₩32,872 | ₩31,142 | ₩31,670 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,761 | ₩32,418 | ₩30,761 | ₩31,857 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,394 | ₩33,741 | ₩30,975 | ₩31,229 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,334 | ₩33,407 | ₩30,040 | ₩33,140 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,071 | ₩32,371 | ₩29,893 | ₩29,919 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,895 | ₩32,311 | ₩30,527 | ₩31,870 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,106 | ₩31,389 | ₩28,623 | ₩30,614 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,783 | ₩30,427 | ₩28,102 | ₩29,104 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,276 | ₩30,280 | ₩28,276 | ₩28,984 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,180 | ₩28,997 | ₩26,432 | ₩28,342 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,913 | ₩29,398 | ₩26,405 | ₩27,808 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,218 | ₩27,621 | ₩26,098 | ₩26,806 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,031 | ₩26,939 | ₩25,630 | ₩25,777 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,926 | ₩27,100 | ₩24,454 | ₩26,285 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,592 | ₩28,182 | ₩26,592 | ₩27,020 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,124 | ₩28,329 | ₩26,124 | ₩26,913 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,817 | ₩26,579 | ₩25,022 | ₩26,325 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,082 | ₩27,888 | ₩23,171 | ₩26,124 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,033 | ₩28,703 | ₩25,423 | ₩25,550 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,552 | ₩28,142 | ₩26,458 | ₩27,755 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,712 | ₩27,461 | ₩25,256 | ₩26,806 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,262 | ₩29,345 | ₩26,111 | ₩26,913 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,556 | ₩30,253 | ₩27,427 | ₩28,236 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,113 | ₩34,048 | ₩27,908 | ₩28,396 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,993 | ₩34,235 | ₩31,991 | ₩33,106 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,543 | ₩35,411 | ₩32,244 | ₩33,594 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,131 | ₩37,082 | ₩34,048 | ₩34,249 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,269 | ₩35,612 | ₩29,585 | ₩34,075 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,877 | ₩30,432 | ₩28,877 | ₩30,013 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,603 | ₩31,603 | ₩29,131 | ₩29,465 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,536 | ₩32,405 | ₩30,340 | ₩31,803 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,777 | ₩32,017 | ₩30,120 | ₩31,175 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,910 | ₩33,173 | ₩31,149 | ₩32,204 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,507 | ₩32,746 | ₩30,440 | ₩32,071 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,590 | ₩31,598 | ₩29,766 | ₩30,748 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,162 | ₩31,910 | ₩30,681 | ₩31,376 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,547 | ₩31,369 | ₩29,599 | ₩30,828 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,396 | ₩31,396 | ₩28,396 | ₩30,347 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,396 | ₩29,826 | ₩27,902 | ₩28,596 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,325 | ₩33,046 | ₩27,795 | ₩28,864 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,592 | ₩33,901 | ₩27,220 | ₩32,592 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,623 | ₩35,731 | ₩31,296 | ₩33,915 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,048 | ₩36,414 | ₩33,674 | ₩34,529 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,632 | ₩34,884 | ₩31,135 | ₩33,915 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,416 | ₩33,648 | ₩29,331 | ₩32,525 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,895 | ₩33,394 | ₩29,599 | ₩31,683 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,200 | ₩31,737 | ₩28,155 | ₩31,069 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,267 | ₩31,710 | ₩29,799 | ₩30,347 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,403 | ₩33,300 | ₩29,398 | ₩30,253 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,423 | ₩34,423 | ₩31,723 | ₩32,311 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,846 | ₩35,759 | ₩32,779 | ₩34,436 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,071 | ₩33,998 | ₩31,786 | ₩33,100 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,766 | ₩33,474 | ₩30,734 | ₩32,071 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,111 | ₩33,955 | ₩32,071 | ₩33,153 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,741 | ₩34,757 | ₩32,111 | ₩32,111 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,440 | ₩34,770 | ₩33,046 | ₩33,781 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,434 | ₩34,523 | ₩32,832 | ₩33,273 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,489 | ₩34,636 | ₩33,233 | ₩33,754 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,619 | ₩37,269 | ₩32,365 | ₩34,529 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,977 | ₩33,407 | ₩31,416 | ₩32,231 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,002 | ₩32,512 | ₩30,293 | ₩31,937 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,601 | ₩33,354 | ₩30,547 | ₩31,750 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,456 | ₩32,057 | ₩29,906 | ₩30,641 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,590 | ₩32,574 | ₩31,242 | ₩31,349 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,910 | ₩33,567 | ₩30,804 | ₩31,683 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,859 | ₩33,207 | ₩30,400 | ₩31,763 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,525 | ₩34,409 | ₩32,525 | ₩32,806 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,674 | ₩33,855 | ₩32,472 | ₩32,472 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,623 | ₩35,398 | ₩32,993 | ₩33,474 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,135 | ₩38,886 | ₩34,342 | ₩34,382 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,739 | ₩39,033 | ₩34,489 | ₩37,429 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,852 | ₩41,852 | ₩36,374 | ₩38,725 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,799 | ₩43,128 | ₩40,102 | ₩41,131 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,119 | ₩48,119 | ₩41,104 | ₩42,213 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,810 | ₩49,442 | ₩45,995 | ₩48,173 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,620 | ₩51,620 | ₩46,128 | ₩46,890 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,779 | ₩52,202 | ₩49,442 | ₩51,580 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,698 | ₩54,373 | ₩49,536 | ₩49,883 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,153 | ₩60,133 | ₩44,004 | ₩49,937 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,788 | ₩44,993 | ₩42,774 | ₩44,538 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,162 | ₩46,476 | ₩43,162 | ₩43,269 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,616 | ₩45,654 | ₩42,854 | ₩42,854 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,295 | ₩44,912 | ₩42,761 | ₩43,616 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,514 | ₩46,314 | ₩43,269 | ₩43,295 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,166 | ₩46,977 | ₩43,763 | ₩46,048 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,959 | ₩46,008 | ₩41,558 | ₩44,645 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,872 | ₩43,830 | ₩38,752 | ₩41,799 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,752 | ₩40,088 | ₩36,080 | ₩39,113 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,570 | ₩38,565 | ₩34,082 | ₩37,897 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,915 | ₩34,396 | ₩33,220 | ₩33,741 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,040 | ₩34,195 | ₩28,583 | ₩34,022 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,821 | ₩30,474 | ₩27,821 | ₩29,812 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,532 | ₩30,053 | ₩27,514 | ₩27,808 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,659 | ₩32,965 | ₩29,412 | ₩29,532 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,619 | ₩33,674 | ₩30,160 | ₩32,071 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,601 | ₩33,140 | ₩30,320 | ₩32,619 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,387 | ₩31,610 | ₩29,438 | ₩30,106 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,750 | ₩30,721 | ₩25,590 | ₩30,360 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,746 | ₩25,563 | ₩23,144 | ₩25,563 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,452 | ₩24,066 | ₩22,850 | ₩23,291 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,053 | ₩24,227 | ₩22,663 | ₩23,011 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,118 | ₩24,140 | ₩22,650 | ₩23,960 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,703 | ₩25,122 | ₩22,703 | ₩23,278 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,251 | ₩23,625 | ₩22,409 | ₩22,623 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,717 | ₩23,559 | ₩22,610 | ₩23,265 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,184 | ₩23,585 | ₩22,690 | ₩23,559 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,786 | ₩24,855 | ₩21,501 | ₩23,051 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,487 | ₩24,307 | ₩21,487 | ₩23,625 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,291 | ₩23,686 | ₩22,142 | ₩23,398 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,942 | ₩23,986 | ₩21,380 | ₩23,893 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,581 | ₩23,331 | ₩21,541 | ₩22,102 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,115 | ₩23,719 | ₩21,006 | ₩21,314 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,543 | ₩23,131 | ₩21,300 | ₩22,115 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,821 | ₩22,550 | ₩21,821 | ₩22,262 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,169 | ₩22,764 | ₩21,768 | ₩22,089 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,329 | ₩22,797 | ₩22,009 | ₩22,169 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,864 | ₩23,505 | ₩22,022 | ₩22,329 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,599 | ₩23,639 | ₩22,556 | ₩23,024 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,735 | ₩24,855 | ₩23,385 | ₩23,572 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,757 | ₩24,481 | ₩22,757 | ₩24,481 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,251 | ₩23,251 | ₩21,380 | ₩22,757 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,173 | ₩24,173 | ₩22,824 | ₩23,144 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,316 | ₩24,106 | ₩22,316 | ₩24,106 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,730 | ₩23,104 | ₩21,975 | ₩22,049 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,098 | ₩24,160 | ₩22,506 | ₩22,717 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,663 | ₩23,625 | ₩22,663 | ₩23,225 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,490 | ₩22,530 | ₩20,953 | ₩22,530 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,556 | ₩22,730 | ₩21,875 | ₩22,490 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,069 | ₩25,977 | ₩21,982 | ₩22,062 | -11.99% | 6.2만 |
|---|