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 | ₩11,654 | ₩12,162 | ₩11,514 | ₩11,641 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,347 | ₩11,821 | ₩10,973 | ₩11,748 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,333 | ₩11,961 | ₩11,200 | ₩11,440 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,202 | ₩12,202 | ₩11,474 | ₩11,507 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,389 | ₩12,443 | ₩11,574 | ₩12,122 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,763 | ₩12,777 | ₩12,309 | ₩12,376 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,098 | ₩13,325 | ₩12,509 | ₩12,576 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,844 | ₩13,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,084 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,017 | ₩13,017 | ₩12,623 | ₩12,870 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,098 | ₩13,311 | ₩12,830 | ₩13,017 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,579 | ₩13,579 | ₩13,111 | ₩13,164 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,913 | ₩14,385 | ₩13,445 | ₩13,525 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,768 | ₩14,768 | ₩13,792 | ₩14,073 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,822 | ₩15,002 | ₩14,628 | ₩14,902 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,728 | ₩14,942 | ₩14,167 | ₩14,608 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,367 | ₩14,761 | ₩14,073 | ₩14,715 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,715 | ₩14,781 | ₩14,167 | ₩14,434 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,568 | ₩14,675 | ₩13,980 | ₩14,401 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,089 | ₩15,089 | ₩14,100 | ₩14,581 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,998 | ₩16,552 | ₩15,022 | ₩15,142 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,586 | ₩17,374 | ₩15,637 | ₩15,984 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,973 | ₩16,987 | ₩16,091 | ₩16,305 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,069 | ₩18,470 | ₩16,987 | ₩17,214 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,871 | ₩18,884 | ₩17,869 | ₩18,083 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,098 | ₩19,620 | ₩18,604 | ₩19,205 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,194 | ₩20,234 | ₩18,965 | ₩19,138 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,366 | ₩20,007 | ₩19,045 | ₩19,987 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,898 | ₩19,827 | ₩18,711 | ₩19,412 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,392 | ₩19,660 | ₩18,898 | ₩19,138 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,459 | ₩19,753 | ₩18,791 | ₩19,419 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,606 | ₩20,074 | ₩19,152 | ₩19,526 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,502 | ₩20,595 | ₩19,526 | ₩19,780 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,074 | ₩20,956 | ₩19,940 | ₩20,702 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,448 | ₩20,702 | ₩19,326 | ₩19,700 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,769 | ₩21,598 | ₩20,314 | ₩20,756 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,836 | ₩21,404 | ₩19,412 | ₩20,515 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,410 | ₩22,921 | ₩20,929 | ₩21,063 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,096 | ₩21,130 | ₩17,989 | ₩21,103 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,524 | ₩18,617 | ₩17,895 | ₩18,109 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,403 | ₩18,737 | ₩17,936 | ₩18,644 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,978 | ₩19,259 | ₩18,310 | ₩18,363 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,740 | ₩20,061 | ₩18,804 | ₩18,938 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,152 | ₩20,735 | ₩19,138 | ₩19,887 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,379 | ₩20,147 | ₩18,831 | ₩19,152 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,711 | ₩20,163 | ₩18,637 | ₩19,660 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,724 | ₩20,883 | ₩18,510 | ₩18,991 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,042 | ₩18,677 | ₩17,642 | ₩17,976 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,200 | ₩18,484 | ₩17,200 | ₩18,176 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,441 | ₩17,575 | ₩16,987 | ₩17,200 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,042 | ₩18,250 | ₩17,214 | ₩17,294 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,348 | ₩18,363 | ₩17,134 | ₩18,337 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,241 | ₩18,029 | ₩17,134 | ₩17,334 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,294 | ₩17,441 | ₩16,786 | ₩17,361 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,067 | ₩17,441 | ₩16,840 | ₩17,321 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,147 | ₩17,314 | ₩16,679 | ₩16,880 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,880 | ₩17,401 | ₩16,639 | ₩17,080 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,283 | ₩18,898 | ₩16,947 | ₩17,160 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,174 | ₩17,829 | ₩17,114 | ₩17,521 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,855 | ₩18,176 | ₩17,000 | ₩17,267 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,575 | ₩18,577 | ₩17,454 | ₩17,802 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,031 | ₩19,245 | ₩17,695 | ₩18,564 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,069 | ₩19,513 | ₩17,722 | ₩19,058 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,031 | ₩19,031 | ₩17,682 | ₩17,909 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,767 | ₩19,767 | ₩18,898 | ₩19,152 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,274 | ₩20,649 | ₩18,453 | ₩20,061 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,248 | ₩21,477 | ₩19,820 | ₩20,328 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,929 | ₩22,453 | ₩19,646 | ₩20,582 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,657 | ₩21,584 | ₩17,936 | ₩21,263 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,858 | ₩19,646 | ₩18,370 | ₩18,764 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,441 | ₩18,998 | ₩17,441 | ₩18,778 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,524 | ₩18,871 | ₩16,786 | ₩17,334 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,094 | ₩18,991 | ₩16,586 | ₩18,778 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,824 | ₩17,481 | ₩15,824 | ₩17,040 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,546 | ₩16,940 | ₩15,329 | ₩15,517 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,548 | ₩18,350 | ₩16,479 | ₩16,693 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,906 | ₩17,708 | ₩16,506 | ₩17,374 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,877 | ₩17,401 | ₩15,583 | ₩16,880 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,160 | ₩17,468 | ₩15,597 | ₩15,998 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,013 | ₩17,668 | ₩16,365 | ₩17,027 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,679 | ₩17,401 | ₩16,445 | ₩16,733 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,855 | ₩18,029 | ₩16,078 | ₩16,626 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,417 | ₩18,657 | ₩17,735 | ₩18,109 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,270 | ₩18,443 | ₩17,481 | ₩18,042 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,668 | ₩18,898 | ₩17,147 | ₩18,337 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,893 | ₩17,842 | ₩16,893 | ₩17,668 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,706 | ₩17,414 | ₩16,232 | ₩16,973 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,305 | ₩16,666 | ₩15,837 | ₩16,452 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,361 | ₩18,056 | ₩15,637 | ₩15,998 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,826 | ₩17,541 | ₩15,964 | ₩17,441 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,873 | ₩19,873 | ₩16,492 | ₩16,800 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,921 | ₩22,927 | ₩19,653 | ₩19,900 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,028 | ₩23,589 | ₩22,373 | ₩22,921 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,546 | ₩23,355 | ₩21,785 | ₩23,161 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,413 | ₩22,934 | ₩21,905 | ₩22,493 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,052 | ₩23,001 | ₩21,397 | ₩22,359 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,335 | ₩23,589 | ₩21,504 | ₩21,878 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,974 | ₩23,642 | ₩22,520 | ₩23,335 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,653 | ₩23,642 | ₩21,571 | ₩23,121 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,731 | ₩23,121 | ₩21,691 | ₩23,014 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,384 | ₩21,958 | ₩20,702 | ₩21,557 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,896 | ₩24,057 | ₩21,912 | ₩22,065 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,805 | ₩25,032 | ₩23,295 | ₩23,950 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,727 | ₩26,048 | ₩24,538 | ₩25,420 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,527 | ₩25,941 | ₩24,912 | ₩25,714 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,487 | ₩26,048 | ₩24,965 | ₩25,727 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,273 | ₩27,665 | ₩24,792 | ₩25,660 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,636 | ₩27,415 | ₩25,580 | ₩25,834 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,373 | ₩28,373 | ₩26,108 | ₩26,810 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,625 | ₩28,427 | ₩26,997 | ₩27,866 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,093 | ₩28,213 | ₩27,157 | ₩27,558 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,491 | ₩28,708 | ₩27,491 | ₩27,692 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,770 | ₩28,340 | ₩26,636 | ₩27,839 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,585 | ₩28,794 | ₩26,182 | ₩26,369 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,708 | ₩28,708 | ₩27,231 | ₩27,531 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,098 | ₩31,648 | ₩28,293 | ₩28,721 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,750 | ₩31,006 | ₩29,256 | ₩30,231 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,060 | ₩31,634 | ₩29,737 | ₩29,951 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,091 | ₩33,345 | ₩30,899 | ₩31,541 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,610 | ₩33,118 | ₩31,608 | ₩33,118 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,412 | ₩33,412 | ₩31,180 | ₩31,949 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,902 | ₩33,452 | ₩31,240 | ₩33,265 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,982 | ₩32,938 | ₩31,741 | ₩32,089 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,862 | ₩32,877 | ₩31,147 | ₩31,675 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,766 | ₩32,423 | ₩30,766 | ₩31,862 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,399 | ₩33,746 | ₩30,980 | ₩31,234 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,338 | ₩33,412 | ₩30,044 | ₩33,145 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,076 | ₩32,376 | ₩29,897 | ₩29,924 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,899 | ₩32,316 | ₩30,532 | ₩31,875 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,111 | ₩31,394 | ₩28,627 | ₩30,619 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,788 | ₩30,432 | ₩28,106 | ₩29,109 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,280 | ₩30,285 | ₩28,280 | ₩28,988 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,184 | ₩29,002 | ₩26,436 | ₩28,347 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,917 | ₩29,403 | ₩26,409 | ₩27,812 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,222 | ₩27,625 | ₩26,101 | ₩26,810 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,035 | ₩26,943 | ₩25,634 | ₩25,781 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,930 | ₩27,104 | ₩24,458 | ₩26,289 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,596 | ₩28,186 | ₩26,596 | ₩27,024 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,128 | ₩28,333 | ₩26,128 | ₩26,917 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,821 | ₩26,583 | ₩25,026 | ₩26,329 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,086 | ₩27,892 | ₩23,175 | ₩26,128 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,037 | ₩28,708 | ₩25,427 | ₩25,553 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,556 | ₩28,146 | ₩26,462 | ₩27,759 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,716 | ₩27,465 | ₩25,259 | ₩26,810 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,267 | ₩29,349 | ₩26,115 | ₩26,917 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,561 | ₩30,258 | ₩27,431 | ₩28,240 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,118 | ₩34,054 | ₩27,912 | ₩28,400 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,998 | ₩34,241 | ₩31,995 | ₩33,111 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,548 | ₩35,417 | ₩32,249 | ₩33,599 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,136 | ₩37,087 | ₩34,054 | ₩34,254 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,274 | ₩35,617 | ₩29,590 | ₩34,080 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,881 | ₩30,437 | ₩28,881 | ₩30,017 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,608 | ₩31,608 | ₩29,135 | ₩29,469 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,541 | ₩32,410 | ₩30,345 | ₩31,808 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,781 | ₩32,022 | ₩30,124 | ₩31,180 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,915 | ₩33,178 | ₩31,153 | ₩32,209 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,512 | ₩32,750 | ₩30,445 | ₩32,076 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,594 | ₩31,602 | ₩29,770 | ₩30,752 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,167 | ₩31,915 | ₩30,686 | ₩31,381 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,552 | ₩31,374 | ₩29,603 | ₩30,833 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,400 | ₩31,401 | ₩28,400 | ₩30,351 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,400 | ₩29,830 | ₩27,906 | ₩28,601 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,329 | ₩33,051 | ₩27,799 | ₩28,868 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,597 | ₩33,906 | ₩27,224 | ₩32,597 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,628 | ₩35,736 | ₩31,300 | ₩33,920 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,054 | ₩36,419 | ₩33,679 | ₩34,535 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,637 | ₩34,889 | ₩31,140 | ₩33,920 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,421 | ₩33,653 | ₩29,336 | ₩32,530 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,899 | ₩33,399 | ₩29,603 | ₩31,688 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,204 | ₩31,741 | ₩28,160 | ₩31,073 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,271 | ₩31,715 | ₩29,804 | ₩30,351 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,407 | ₩33,305 | ₩29,403 | ₩30,258 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,428 | ₩34,428 | ₩31,728 | ₩32,316 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,851 | ₩35,764 | ₩32,784 | ₩34,441 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,076 | ₩34,003 | ₩31,791 | ₩33,105 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,770 | ₩33,479 | ₩30,739 | ₩32,076 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,116 | ₩33,960 | ₩32,076 | ₩33,158 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,746 | ₩34,762 | ₩32,116 | ₩32,116 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,445 | ₩34,775 | ₩33,051 | ₩33,786 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,439 | ₩34,528 | ₩32,837 | ₩33,278 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,495 | ₩34,642 | ₩33,238 | ₩33,759 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,623 | ₩37,274 | ₩32,370 | ₩34,535 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,982 | ₩33,412 | ₩31,421 | ₩32,236 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,006 | ₩32,517 | ₩30,298 | ₩31,942 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,605 | ₩33,359 | ₩30,552 | ₩31,755 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,461 | ₩32,062 | ₩29,910 | ₩30,645 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,594 | ₩32,579 | ₩31,247 | ₩31,354 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,915 | ₩33,572 | ₩30,809 | ₩31,688 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,864 | ₩33,212 | ₩30,405 | ₩31,768 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,530 | ₩34,414 | ₩32,530 | ₩32,811 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,679 | ₩33,860 | ₩32,476 | ₩32,476 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,628 | ₩35,403 | ₩32,998 | ₩33,479 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,141 | ₩38,892 | ₩34,348 | ₩34,388 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,745 | ₩39,039 | ₩34,495 | ₩37,435 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,859 | ₩41,859 | ₩36,379 | ₩38,731 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,805 | ₩43,135 | ₩40,108 | ₩41,137 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,127 | ₩48,127 | ₩41,110 | ₩42,219 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,817 | ₩49,450 | ₩46,002 | ₩48,180 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,628 | ₩51,628 | ₩46,135 | ₩46,897 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,786 | ₩52,210 | ₩49,450 | ₩51,588 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,706 | ₩54,381 | ₩49,543 | ₩49,891 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,160 | ₩60,142 | ₩44,010 | ₩49,944 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,794 | ₩44,999 | ₩42,781 | ₩44,545 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,168 | ₩46,483 | ₩43,168 | ₩43,275 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,623 | ₩45,661 | ₩42,861 | ₩42,861 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,302 | ₩44,919 | ₩42,767 | ₩43,623 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,521 | ₩46,321 | ₩43,275 | ₩43,302 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,173 | ₩46,984 | ₩43,770 | ₩46,055 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,965 | ₩46,015 | ₩41,565 | ₩44,652 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,878 | ₩43,837 | ₩38,758 | ₩41,805 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,758 | ₩40,094 | ₩36,085 | ₩39,119 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,575 | ₩38,571 | ₩34,087 | ₩37,903 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,920 | ₩34,401 | ₩33,225 | ₩33,746 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,044 | ₩34,201 | ₩28,587 | ₩34,027 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,826 | ₩30,478 | ₩27,826 | ₩29,817 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,536 | ₩30,057 | ₩27,518 | ₩27,812 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,664 | ₩32,970 | ₩29,416 | ₩29,536 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,623 | ₩33,679 | ₩30,164 | ₩32,076 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,605 | ₩33,145 | ₩30,325 | ₩32,623 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,392 | ₩31,614 | ₩29,443 | ₩30,111 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,754 | ₩30,726 | ₩25,594 | ₩30,365 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,749 | ₩25,567 | ₩23,148 | ₩25,567 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,455 | ₩24,070 | ₩22,854 | ₩23,295 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,057 | ₩24,230 | ₩22,667 | ₩23,014 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,121 | ₩24,144 | ₩22,653 | ₩23,963 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,707 | ₩25,126 | ₩22,707 | ₩23,281 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,255 | ₩23,629 | ₩22,413 | ₩22,627 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,720 | ₩23,562 | ₩22,613 | ₩23,268 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,188 | ₩23,589 | ₩22,693 | ₩23,562 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,789 | ₩24,859 | ₩21,504 | ₩23,054 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,491 | ₩24,311 | ₩21,491 | ₩23,629 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,295 | ₩23,689 | ₩22,145 | ₩23,402 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,945 | ₩23,990 | ₩21,384 | ₩23,896 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,584 | ₩23,335 | ₩21,544 | ₩22,105 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,119 | ₩23,723 | ₩21,009 | ₩21,317 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,546 | ₩23,134 | ₩21,303 | ₩22,119 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,825 | ₩22,553 | ₩21,825 | ₩22,266 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,172 | ₩22,767 | ₩21,771 | ₩22,092 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,333 | ₩22,800 | ₩22,012 | ₩22,172 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,867 | ₩23,509 | ₩22,025 | ₩22,333 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,602 | ₩23,642 | ₩22,560 | ₩23,028 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,738 | ₩24,859 | ₩23,388 | ₩23,576 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,760 | ₩24,484 | ₩22,760 | ₩24,484 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,255 | ₩23,255 | ₩21,384 | ₩22,760 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,177 | ₩24,177 | ₩22,827 | ₩23,148 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,319 | ₩24,110 | ₩22,319 | ₩24,110 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,734 | ₩23,108 | ₩21,978 | ₩22,052 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,101 | ₩24,164 | ₩22,509 | ₩22,720 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,667 | ₩23,629 | ₩22,667 | ₩23,228 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,493 | ₩22,533 | ₩20,956 | ₩22,533 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,560 | ₩22,734 | ₩21,878 | ₩22,493 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,072 | ₩25,981 | ₩21,985 | ₩22,065 | -11.99% | 6.2만 |
|---|