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 | ₩12,159 | ₩11,511 | ₩11,638 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,344 | ₩11,819 | ₩10,970 | ₩11,745 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,331 | ₩11,959 | ₩11,197 | ₩11,438 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,200 | ₩12,200 | ₩11,471 | ₩11,505 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,387 | ₩12,440 | ₩11,571 | ₩12,119 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,761 | ₩12,774 | ₩12,306 | ₩12,373 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,095 | ₩13,322 | ₩12,507 | ₩12,574 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,841 | ₩13,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,081 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,015 | ₩13,015 | ₩12,620 | ₩12,868 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,095 | ₩13,309 | ₩12,828 | ₩13,015 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,576 | ₩13,576 | ₩13,108 | ₩13,162 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,910 | ₩14,382 | ₩13,442 | ₩13,522 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,765 | ₩14,765 | ₩13,790 | ₩14,070 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,818 | ₩14,999 | ₩14,625 | ₩14,899 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,725 | ₩14,939 | ₩14,164 | ₩14,605 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,364 | ₩14,758 | ₩14,070 | ₩14,712 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,712 | ₩14,778 | ₩14,164 | ₩14,431 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,565 | ₩14,671 | ₩13,977 | ₩14,398 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,086 | ₩15,086 | ₩14,097 | ₩14,578 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,994 | ₩16,549 | ₩15,019 | ₩15,139 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,582 | ₩17,371 | ₩15,634 | ₩15,981 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,970 | ₩16,983 | ₩16,088 | ₩16,302 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,065 | ₩18,466 | ₩16,983 | ₩17,210 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,867 | ₩18,881 | ₩17,865 | ₩18,079 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,094 | ₩19,615 | ₩18,600 | ₩19,201 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,190 | ₩20,230 | ₩18,961 | ₩19,134 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,362 | ₩20,003 | ₩19,041 | ₩19,983 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,894 | ₩19,823 | ₩18,707 | ₩19,408 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,388 | ₩19,656 | ₩18,894 | ₩19,134 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,455 | ₩19,749 | ₩18,787 | ₩19,415 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,602 | ₩20,070 | ₩19,148 | ₩19,522 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,497 | ₩20,591 | ₩19,522 | ₩19,776 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,070 | ₩20,952 | ₩19,936 | ₩20,698 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,444 | ₩20,698 | ₩19,321 | ₩19,696 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,765 | ₩21,593 | ₩20,310 | ₩20,751 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,831 | ₩21,399 | ₩19,408 | ₩20,511 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,406 | ₩22,916 | ₩20,925 | ₩21,059 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,092 | ₩21,125 | ₩17,985 | ₩21,099 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,520 | ₩18,613 | ₩17,892 | ₩18,106 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,399 | ₩18,734 | ₩17,932 | ₩18,640 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,974 | ₩19,255 | ₩18,306 | ₩18,359 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,736 | ₩20,056 | ₩18,800 | ₩18,934 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,148 | ₩20,731 | ₩19,134 | ₩19,883 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,375 | ₩20,143 | ₩18,827 | ₩19,148 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,707 | ₩20,159 | ₩18,633 | ₩19,656 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,720 | ₩20,878 | ₩18,506 | ₩18,987 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,039 | ₩18,673 | ₩17,638 | ₩17,972 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,197 | ₩18,480 | ₩17,197 | ₩18,172 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,437 | ₩17,571 | ₩16,983 | ₩17,197 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,039 | ₩18,246 | ₩17,210 | ₩17,290 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,344 | ₩18,359 | ₩17,130 | ₩18,333 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,237 | ₩18,025 | ₩17,130 | ₩17,331 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,290 | ₩17,437 | ₩16,783 | ₩17,357 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,063 | ₩17,437 | ₩16,836 | ₩17,317 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,143 | ₩17,310 | ₩16,676 | ₩16,876 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,876 | ₩17,397 | ₩16,636 | ₩17,077 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,279 | ₩18,894 | ₩16,943 | ₩17,157 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,170 | ₩17,825 | ₩17,110 | ₩17,518 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,852 | ₩18,172 | ₩16,996 | ₩17,264 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,571 | ₩18,573 | ₩17,451 | ₩17,798 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,027 | ₩19,241 | ₩17,691 | ₩18,560 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,065 | ₩19,509 | ₩17,718 | ₩19,054 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,027 | ₩19,027 | ₩17,678 | ₩17,905 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,762 | ₩19,762 | ₩18,894 | ₩19,148 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,270 | ₩20,644 | ₩18,449 | ₩20,056 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,243 | ₩21,473 | ₩19,816 | ₩20,324 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,925 | ₩22,448 | ₩19,642 | ₩20,577 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,653 | ₩21,580 | ₩17,932 | ₩21,259 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,854 | ₩19,642 | ₩18,366 | ₩18,760 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,437 | ₩18,994 | ₩17,437 | ₩18,774 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,520 | ₩18,867 | ₩16,783 | ₩17,331 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,090 | ₩18,987 | ₩16,582 | ₩18,774 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,821 | ₩17,477 | ₩15,821 | ₩17,037 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,542 | ₩16,936 | ₩15,326 | ₩15,513 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,544 | ₩18,346 | ₩16,475 | ₩16,689 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,903 | ₩17,705 | ₩16,502 | ₩17,371 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,874 | ₩17,397 | ₩15,580 | ₩16,876 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,157 | ₩17,464 | ₩15,593 | ₩15,994 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,010 | ₩17,665 | ₩16,362 | ₩17,023 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,676 | ₩17,397 | ₩16,442 | ₩16,729 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,852 | ₩18,025 | ₩16,074 | ₩16,622 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,413 | ₩18,653 | ₩17,731 | ₩18,106 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,266 | ₩18,440 | ₩17,477 | ₩18,039 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,665 | ₩18,894 | ₩17,143 | ₩18,333 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,890 | ₩17,838 | ₩16,890 | ₩17,665 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,703 | ₩17,411 | ₩16,228 | ₩16,970 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,302 | ₩16,662 | ₩15,834 | ₩16,449 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,357 | ₩18,052 | ₩15,634 | ₩15,994 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,823 | ₩17,538 | ₩15,961 | ₩17,437 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,869 | ₩19,869 | ₩16,489 | ₩16,796 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,916 | ₩22,923 | ₩19,649 | ₩19,896 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,023 | ₩23,584 | ₩22,368 | ₩22,916 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,542 | ₩23,350 | ₩21,780 | ₩23,156 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,408 | ₩22,929 | ₩21,900 | ₩22,488 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,047 | ₩22,996 | ₩21,393 | ₩22,355 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,330 | ₩23,584 | ₩21,499 | ₩21,874 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,969 | ₩23,637 | ₩22,515 | ₩23,330 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,649 | ₩23,637 | ₩21,566 | ₩23,116 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,727 | ₩23,116 | ₩21,687 | ₩23,009 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,379 | ₩21,954 | ₩20,698 | ₩21,553 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,891 | ₩24,052 | ₩21,907 | ₩22,061 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,800 | ₩25,027 | ₩23,290 | ₩23,945 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,722 | ₩26,043 | ₩24,533 | ₩25,415 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,521 | ₩25,936 | ₩24,907 | ₩25,708 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,481 | ₩26,043 | ₩24,960 | ₩25,722 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,268 | ₩27,659 | ₩24,787 | ₩25,655 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,630 | ₩27,409 | ₩25,575 | ₩25,829 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,368 | ₩28,368 | ₩26,103 | ₩26,804 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,619 | ₩28,421 | ₩26,991 | ₩27,860 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,087 | ₩28,207 | ₩27,152 | ₩27,552 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,486 | ₩28,702 | ₩27,486 | ₩27,686 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,764 | ₩28,334 | ₩26,630 | ₩27,833 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,579 | ₩28,788 | ₩26,176 | ₩26,363 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,702 | ₩28,702 | ₩27,225 | ₩27,526 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,091 | ₩31,641 | ₩28,287 | ₩28,715 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,744 | ₩31,000 | ₩29,249 | ₩30,225 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,053 | ₩31,628 | ₩29,730 | ₩29,944 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,084 | ₩33,338 | ₩30,893 | ₩31,534 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,603 | ₩33,111 | ₩31,601 | ₩33,111 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,405 | ₩33,405 | ₩31,174 | ₩31,942 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,895 | ₩33,445 | ₩31,234 | ₩33,258 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,975 | ₩32,931 | ₩31,735 | ₩32,082 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,855 | ₩32,871 | ₩31,140 | ₩31,668 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,759 | ₩32,416 | ₩30,759 | ₩31,855 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,392 | ₩33,739 | ₩30,973 | ₩31,227 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,332 | ₩33,405 | ₩30,038 | ₩33,138 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,069 | ₩32,369 | ₩29,891 | ₩29,918 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,893 | ₩32,309 | ₩30,525 | ₩31,868 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,105 | ₩31,387 | ₩28,621 | ₩30,612 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,782 | ₩30,425 | ₩28,100 | ₩29,102 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,274 | ₩30,278 | ₩28,274 | ₩28,982 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,178 | ₩28,996 | ₩26,430 | ₩28,341 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,911 | ₩29,396 | ₩26,403 | ₩27,806 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,216 | ₩27,619 | ₩26,096 | ₩26,804 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,029 | ₩26,938 | ₩25,628 | ₩25,775 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,924 | ₩27,098 | ₩24,452 | ₩26,283 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,590 | ₩28,180 | ₩26,590 | ₩27,018 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,123 | ₩28,327 | ₩26,123 | ₩26,911 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,815 | ₩26,577 | ₩25,020 | ₩26,323 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,080 | ₩27,886 | ₩23,170 | ₩26,123 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,031 | ₩28,702 | ₩25,421 | ₩25,548 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,550 | ₩28,140 | ₩26,457 | ₩27,753 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,711 | ₩27,459 | ₩25,254 | ₩26,804 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,261 | ₩29,343 | ₩26,109 | ₩26,911 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,555 | ₩30,252 | ₩27,426 | ₩28,234 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,111 | ₩34,046 | ₩27,907 | ₩28,394 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,991 | ₩34,233 | ₩31,989 | ₩33,104 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,541 | ₩35,409 | ₩32,243 | ₩33,592 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,129 | ₩37,080 | ₩34,046 | ₩34,247 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,267 | ₩35,610 | ₩29,583 | ₩34,073 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,875 | ₩30,431 | ₩28,875 | ₩30,011 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,601 | ₩31,601 | ₩29,129 | ₩29,463 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,534 | ₩32,403 | ₩30,338 | ₩31,802 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,775 | ₩32,015 | ₩30,118 | ₩31,174 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,908 | ₩33,171 | ₩31,147 | ₩32,202 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,505 | ₩32,744 | ₩30,439 | ₩32,069 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,588 | ₩31,596 | ₩29,764 | ₩30,746 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,160 | ₩31,908 | ₩30,679 | ₩31,374 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,546 | ₩31,367 | ₩29,597 | ₩30,826 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,394 | ₩31,394 | ₩28,394 | ₩30,345 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,394 | ₩29,824 | ₩27,900 | ₩28,595 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,323 | ₩33,044 | ₩27,793 | ₩28,862 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,590 | ₩33,899 | ₩27,218 | ₩32,590 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,621 | ₩35,729 | ₩31,294 | ₩33,913 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,046 | ₩36,411 | ₩33,672 | ₩34,527 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,630 | ₩34,882 | ₩31,133 | ₩33,913 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,414 | ₩33,646 | ₩29,330 | ₩32,523 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,893 | ₩33,392 | ₩29,597 | ₩31,681 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,198 | ₩31,735 | ₩28,154 | ₩31,067 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,265 | ₩31,708 | ₩29,797 | ₩30,345 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,401 | ₩33,298 | ₩29,396 | ₩30,252 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,421 | ₩34,421 | ₩31,721 | ₩32,309 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,844 | ₩35,757 | ₩32,777 | ₩34,434 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,069 | ₩33,996 | ₩31,784 | ₩33,098 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,764 | ₩33,472 | ₩30,733 | ₩32,069 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,109 | ₩33,953 | ₩32,069 | ₩33,151 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,739 | ₩34,755 | ₩32,109 | ₩32,109 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,438 | ₩34,768 | ₩33,044 | ₩33,779 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,432 | ₩34,521 | ₩32,830 | ₩33,271 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,487 | ₩34,634 | ₩33,231 | ₩33,752 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,617 | ₩37,267 | ₩32,363 | ₩34,527 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,975 | ₩33,405 | ₩31,414 | ₩32,229 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,000 | ₩32,510 | ₩30,292 | ₩31,935 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,599 | ₩33,352 | ₩30,546 | ₩31,748 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,454 | ₩32,055 | ₩29,904 | ₩30,639 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,588 | ₩32,573 | ₩31,240 | ₩31,347 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,908 | ₩33,565 | ₩30,802 | ₩31,681 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,857 | ₩33,205 | ₩30,399 | ₩31,761 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,523 | ₩34,407 | ₩32,523 | ₩32,804 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,672 | ₩33,853 | ₩32,470 | ₩32,470 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,621 | ₩35,396 | ₩32,991 | ₩33,472 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,133 | ₩38,883 | ₩34,340 | ₩34,380 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,736 | ₩39,030 | ₩34,487 | ₩37,427 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,850 | ₩41,850 | ₩36,371 | ₩38,723 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,796 | ₩43,126 | ₩40,099 | ₩41,128 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,117 | ₩48,117 | ₩41,102 | ₩42,211 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,807 | ₩49,439 | ₩45,992 | ₩48,170 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,617 | ₩51,617 | ₩46,126 | ₩46,887 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,776 | ₩52,199 | ₩49,439 | ₩51,577 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,695 | ₩54,370 | ₩49,533 | ₩49,880 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,150 | ₩60,129 | ₩44,001 | ₩49,934 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,785 | ₩44,990 | ₩42,772 | ₩44,536 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,159 | ₩46,473 | ₩43,159 | ₩43,266 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,614 | ₩45,651 | ₩42,852 | ₩42,852 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,293 | ₩44,910 | ₩42,758 | ₩43,614 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,511 | ₩46,311 | ₩43,266 | ₩43,293 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,164 | ₩46,974 | ₩43,761 | ₩46,045 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,957 | ₩46,005 | ₩41,556 | ₩44,642 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,870 | ₩43,827 | ₩38,750 | ₩41,796 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,750 | ₩40,086 | ₩36,077 | ₩39,111 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,567 | ₩38,563 | ₩34,080 | ₩37,895 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,913 | ₩34,394 | ₩33,218 | ₩33,739 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,038 | ₩34,193 | ₩28,581 | ₩34,020 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,820 | ₩30,472 | ₩27,820 | ₩29,811 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,530 | ₩30,051 | ₩27,512 | ₩27,806 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,657 | ₩32,963 | ₩29,410 | ₩29,530 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,617 | ₩33,672 | ₩30,158 | ₩32,069 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,599 | ₩33,138 | ₩30,318 | ₩32,617 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,385 | ₩31,608 | ₩29,436 | ₩30,105 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,749 | ₩30,719 | ₩25,588 | ₩30,358 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,744 | ₩25,562 | ₩23,143 | ₩25,562 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,450 | ₩24,065 | ₩22,849 | ₩23,290 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,052 | ₩24,225 | ₩22,662 | ₩23,009 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,116 | ₩24,138 | ₩22,649 | ₩23,958 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,702 | ₩25,121 | ₩22,702 | ₩23,277 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,250 | ₩23,624 | ₩22,408 | ₩22,622 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,715 | ₩23,557 | ₩22,609 | ₩23,263 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,183 | ₩23,584 | ₩22,689 | ₩23,557 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,784 | ₩24,853 | ₩21,499 | ₩23,049 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,486 | ₩24,305 | ₩21,486 | ₩23,624 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,290 | ₩23,684 | ₩22,141 | ₩23,397 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,940 | ₩23,985 | ₩21,379 | ₩23,891 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,580 | ₩23,330 | ₩21,540 | ₩22,101 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,114 | ₩23,718 | ₩21,005 | ₩21,312 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,542 | ₩23,130 | ₩21,299 | ₩22,114 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,820 | ₩22,548 | ₩21,820 | ₩22,261 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,168 | ₩22,762 | ₩21,767 | ₩22,087 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,328 | ₩22,796 | ₩22,007 | ₩22,168 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,862 | ₩23,504 | ₩22,021 | ₩22,328 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,597 | ₩23,637 | ₩22,555 | ₩23,023 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,733 | ₩24,853 | ₩23,384 | ₩23,571 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,755 | ₩24,479 | ₩22,755 | ₩24,479 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,250 | ₩23,250 | ₩21,379 | ₩22,755 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,172 | ₩24,172 | ₩22,822 | ₩23,143 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,315 | ₩24,105 | ₩22,315 | ₩24,105 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,729 | ₩23,103 | ₩21,974 | ₩22,047 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,096 | ₩24,158 | ₩22,504 | ₩22,715 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,662 | ₩23,624 | ₩22,662 | ₩23,223 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,488 | ₩22,528 | ₩20,952 | ₩22,528 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,555 | ₩22,729 | ₩21,874 | ₩22,488 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,067 | ₩25,976 | ₩21,980 | ₩22,061 | -11.99% | 6.2만 |
|---|