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 | ₩11,662 | ₩12,170 | ₩11,522 | ₩11,649 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,354 | ₩11,829 | ₩10,980 | ₩11,756 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,341 | ₩11,970 | ₩11,207 | ₩11,448 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,210 | ₩12,210 | ₩11,481 | ₩11,515 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,398 | ₩12,451 | ₩11,582 | ₩12,130 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,772 | ₩12,785 | ₩12,317 | ₩12,384 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,106 | ₩13,334 | ₩12,518 | ₩12,585 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,852 | ₩13,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,093 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,026 | ₩13,026 | ₩12,632 | ₩12,879 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,106 | ₩13,320 | ₩12,839 | ₩13,026 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,588 | ₩13,588 | ₩13,120 | ₩13,173 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,922 | ₩14,394 | ₩13,454 | ₩13,534 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,778 | ₩14,778 | ₩13,802 | ₩14,083 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,832 | ₩15,012 | ₩14,638 | ₩14,912 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,738 | ₩14,952 | ₩14,176 | ₩14,618 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,377 | ₩14,771 | ₩14,083 | ₩14,725 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,725 | ₩14,792 | ₩14,176 | ₩14,444 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,578 | ₩14,685 | ₩13,989 | ₩14,410 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,099 | ₩15,099 | ₩14,109 | ₩14,591 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩16,009 | ₩16,564 | ₩15,032 | ₩15,153 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,597 | ₩17,386 | ₩15,647 | ₩15,995 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,985 | ₩16,998 | ₩16,102 | ₩16,316 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,082 | ₩18,483 | ₩16,998 | ₩17,226 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,884 | ₩18,897 | ₩17,881 | ₩18,095 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,111 | ₩19,633 | ₩18,616 | ₩19,218 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,208 | ₩20,248 | ₩18,978 | ₩19,151 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,379 | ₩20,021 | ₩19,058 | ₩20,001 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,911 | ₩19,840 | ₩18,723 | ₩19,426 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,406 | ₩19,673 | ₩18,911 | ₩19,151 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,472 | ₩19,767 | ₩18,804 | ₩19,432 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,620 | ₩20,088 | ₩19,165 | ₩19,539 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,516 | ₩20,609 | ₩19,539 | ₩19,793 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,088 | ₩20,970 | ₩19,954 | ₩20,716 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,462 | ₩20,716 | ₩19,339 | ₩19,713 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,783 | ₩21,612 | ₩20,328 | ₩20,770 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,850 | ₩21,418 | ₩19,426 | ₩20,529 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,425 | ₩22,936 | ₩20,944 | ₩21,077 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,108 | ₩21,144 | ₩18,001 | ₩21,117 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,536 | ₩18,630 | ₩17,908 | ₩18,122 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,416 | ₩18,750 | ₩17,948 | ₩18,657 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,991 | ₩19,272 | ₩18,322 | ₩18,376 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,753 | ₩20,074 | ₩18,817 | ₩18,951 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,165 | ₩20,750 | ₩19,151 | ₩19,900 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,392 | ₩20,161 | ₩18,844 | ₩19,165 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,723 | ₩20,177 | ₩18,650 | ₩19,673 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,737 | ₩20,897 | ₩18,523 | ₩19,004 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,055 | ₩18,690 | ₩17,654 | ₩17,988 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,212 | ₩18,496 | ₩17,212 | ₩18,189 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,453 | ₩17,587 | ₩16,998 | ₩17,212 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,055 | ₩18,262 | ₩17,226 | ₩17,306 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,359 | ₩18,376 | ₩17,145 | ₩18,349 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,252 | ₩18,041 | ₩17,145 | ₩17,346 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,306 | ₩17,453 | ₩16,798 | ₩17,373 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,078 | ₩17,453 | ₩16,851 | ₩17,333 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,159 | ₩17,326 | ₩16,691 | ₩16,891 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,891 | ₩17,413 | ₩16,651 | ₩17,092 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,295 | ₩18,911 | ₩16,958 | ₩17,172 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,185 | ₩17,841 | ₩17,125 | ₩17,533 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,868 | ₩18,189 | ₩17,012 | ₩17,279 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,587 | ₩18,590 | ₩17,466 | ₩17,814 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,044 | ₩19,258 | ₩17,707 | ₩18,576 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,082 | ₩19,526 | ₩17,734 | ₩19,071 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,044 | ₩19,044 | ₩17,694 | ₩17,921 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,780 | ₩19,780 | ₩18,911 | ₩19,165 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,288 | ₩20,663 | ₩18,465 | ₩20,074 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,261 | ₩21,492 | ₩19,833 | ₩20,342 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,944 | ₩22,468 | ₩19,660 | ₩20,596 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,670 | ₩21,599 | ₩17,948 | ₩21,278 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,871 | ₩19,660 | ₩18,382 | ₩18,777 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,453 | ₩19,011 | ₩17,453 | ₩18,790 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,536 | ₩18,884 | ₩16,798 | ₩17,346 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,105 | ₩19,004 | ₩16,597 | ₩18,790 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,835 | ₩17,493 | ₩15,835 | ₩17,052 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,557 | ₩16,951 | ₩15,340 | ₩15,527 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,560 | ₩18,362 | ₩16,490 | ₩16,704 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,918 | ₩17,720 | ₩16,517 | ₩17,386 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,888 | ₩17,413 | ₩15,594 | ₩16,891 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,172 | ₩17,480 | ₩15,607 | ₩16,009 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,025 | ₩17,680 | ₩16,376 | ₩17,038 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,691 | ₩17,413 | ₩16,457 | ₩16,744 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,868 | ₩18,041 | ₩16,089 | ₩16,637 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,429 | ₩18,670 | ₩17,747 | ₩18,122 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,282 | ₩18,456 | ₩17,493 | ₩18,055 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,680 | ₩18,911 | ₩17,159 | ₩18,349 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,905 | ₩17,854 | ₩16,905 | ₩17,680 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,717 | ₩17,426 | ₩16,243 | ₩16,985 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,316 | ₩16,677 | ₩15,848 | ₩16,463 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,373 | ₩18,068 | ₩15,647 | ₩16,009 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,838 | ₩17,553 | ₩15,975 | ₩17,453 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,887 | ₩19,887 | ₩16,503 | ₩16,811 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,936 | ₩22,943 | ₩19,666 | ₩19,914 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,043 | ₩23,605 | ₩22,388 | ₩22,936 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,562 | ₩23,371 | ₩21,799 | ₩23,177 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,428 | ₩22,950 | ₩21,920 | ₩22,508 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,067 | ₩23,016 | ₩21,412 | ₩22,375 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,351 | ₩23,605 | ₩21,519 | ₩21,893 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,990 | ₩23,658 | ₩22,535 | ₩23,351 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,669 | ₩23,658 | ₩21,585 | ₩23,137 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,746 | ₩23,137 | ₩21,706 | ₩23,030 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,398 | ₩21,973 | ₩20,716 | ₩21,572 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,913 | ₩24,073 | ₩21,927 | ₩22,080 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,822 | ₩25,049 | ₩23,311 | ₩23,966 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,745 | ₩26,066 | ₩24,554 | ₩25,437 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,544 | ₩25,959 | ₩24,929 | ₩25,731 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,504 | ₩26,066 | ₩24,982 | ₩25,745 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,290 | ₩27,684 | ₩24,809 | ₩25,678 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,654 | ₩27,434 | ₩25,598 | ₩25,852 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,393 | ₩28,393 | ₩26,126 | ₩26,828 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,644 | ₩28,446 | ₩27,015 | ₩27,885 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,112 | ₩28,232 | ₩27,176 | ₩27,577 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,510 | ₩28,727 | ₩27,510 | ₩27,711 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,788 | ₩28,359 | ₩26,654 | ₩27,858 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,604 | ₩28,814 | ₩26,199 | ₩26,387 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,727 | ₩28,727 | ₩27,249 | ₩27,550 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,118 | ₩31,669 | ₩28,313 | ₩28,741 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,770 | ₩31,027 | ₩29,275 | ₩30,252 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,081 | ₩31,656 | ₩29,757 | ₩29,971 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,114 | ₩33,368 | ₩30,920 | ₩31,562 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,632 | ₩33,141 | ₩31,629 | ₩33,141 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,435 | ₩33,435 | ₩31,201 | ₩31,970 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,924 | ₩33,475 | ₩31,261 | ₩33,288 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩32,004 | ₩32,960 | ₩31,763 | ₩32,111 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,883 | ₩32,900 | ₩31,168 | ₩31,696 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,787 | ₩32,445 | ₩30,787 | ₩31,883 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,421 | ₩33,769 | ₩31,001 | ₩31,255 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,359 | ₩33,435 | ₩30,065 | ₩33,167 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,097 | ₩32,398 | ₩29,917 | ₩29,944 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,920 | ₩32,338 | ₩30,553 | ₩31,897 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,131 | ₩31,415 | ₩28,647 | ₩30,640 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,807 | ₩30,452 | ₩28,125 | ₩29,128 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,299 | ₩30,305 | ₩28,299 | ₩29,008 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,203 | ₩29,021 | ₩26,454 | ₩28,366 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,935 | ₩29,423 | ₩26,427 | ₩27,831 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,240 | ₩27,644 | ₩26,119 | ₩26,828 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,052 | ₩26,962 | ₩25,651 | ₩25,798 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,948 | ₩27,122 | ₩24,474 | ₩26,306 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,614 | ₩28,206 | ₩26,614 | ₩27,042 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,146 | ₩28,353 | ₩26,146 | ₩26,935 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,838 | ₩26,601 | ₩25,043 | ₩26,347 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,103 | ₩27,911 | ₩23,190 | ₩26,146 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,055 | ₩28,727 | ₩25,444 | ₩25,571 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,574 | ₩28,165 | ₩26,480 | ₩27,778 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,734 | ₩27,483 | ₩25,277 | ₩26,828 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,286 | ₩29,369 | ₩26,133 | ₩26,935 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,580 | ₩30,279 | ₩27,450 | ₩28,259 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,141 | ₩34,077 | ₩27,931 | ₩28,420 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩33,020 | ₩34,264 | ₩32,017 | ₩33,134 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,572 | ₩35,441 | ₩32,271 | ₩33,622 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,160 | ₩37,113 | ₩34,077 | ₩34,277 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,295 | ₩35,641 | ₩29,610 | ₩34,103 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,901 | ₩30,458 | ₩28,901 | ₩30,038 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,629 | ₩31,629 | ₩29,155 | ₩29,489 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,562 | ₩32,432 | ₩30,365 | ₩31,830 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,803 | ₩32,044 | ₩30,145 | ₩31,201 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,937 | ₩33,201 | ₩31,175 | ₩32,231 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,533 | ₩32,773 | ₩30,466 | ₩32,097 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,616 | ₩31,624 | ₩29,790 | ₩30,773 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,188 | ₩31,937 | ₩30,706 | ₩31,402 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,573 | ₩31,395 | ₩29,623 | ₩30,854 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,420 | ₩31,422 | ₩28,420 | ₩30,372 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,420 | ₩29,851 | ₩27,925 | ₩28,620 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,351 | ₩33,074 | ₩27,818 | ₩28,888 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,619 | ₩33,930 | ₩27,243 | ₩32,619 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,652 | ₩35,760 | ₩31,322 | ₩33,943 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,077 | ₩36,444 | ₩33,702 | ₩34,558 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,659 | ₩34,913 | ₩31,161 | ₩33,943 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,442 | ₩33,675 | ₩29,356 | ₩32,552 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,920 | ₩33,421 | ₩29,623 | ₩31,710 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,225 | ₩31,763 | ₩28,179 | ₩31,094 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,292 | ₩31,736 | ₩29,824 | ₩30,372 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,429 | ₩33,328 | ₩29,423 | ₩30,279 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,451 | ₩34,451 | ₩31,750 | ₩32,338 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,873 | ₩35,789 | ₩32,806 | ₩34,465 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,097 | ₩34,026 | ₩31,812 | ₩33,127 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,793 | ₩33,502 | ₩30,760 | ₩32,097 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,137 | ₩33,983 | ₩32,097 | ₩33,181 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,769 | ₩34,786 | ₩32,137 | ₩32,137 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,468 | ₩34,799 | ₩33,074 | ₩33,809 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,461 | ₩34,551 | ₩32,860 | ₩33,301 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,518 | ₩34,665 | ₩33,261 | ₩33,782 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,646 | ₩37,300 | ₩32,392 | ₩34,558 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩32,004 | ₩33,435 | ₩31,442 | ₩32,258 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩31,027 | ₩32,539 | ₩30,319 | ₩31,964 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,626 | ₩33,381 | ₩30,573 | ₩31,776 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,482 | ₩32,084 | ₩29,931 | ₩30,666 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,616 | ₩32,602 | ₩31,268 | ₩31,375 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,937 | ₩33,595 | ₩30,830 | ₩31,710 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,886 | ₩33,234 | ₩30,426 | ₩31,790 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,552 | ₩34,438 | ₩32,552 | ₩32,833 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,702 | ₩33,883 | ₩32,499 | ₩32,499 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,652 | ₩35,427 | ₩33,020 | ₩33,502 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,166 | ₩38,918 | ₩34,371 | ₩34,411 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,771 | ₩39,065 | ₩34,518 | ₩37,460 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,887 | ₩41,887 | ₩36,404 | ₩38,758 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,834 | ₩43,164 | ₩40,135 | ₩41,165 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,159 | ₩48,159 | ₩41,138 | ₩42,248 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,849 | ₩49,483 | ₩46,033 | ₩48,213 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,663 | ₩51,663 | ₩46,167 | ₩46,929 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,821 | ₩52,245 | ₩49,483 | ₩51,623 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,741 | ₩54,418 | ₩49,577 | ₩49,925 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,190 | ₩60,183 | ₩44,040 | ₩49,978 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,823 | ₩45,030 | ₩42,810 | ₩44,575 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,198 | ₩46,514 | ₩43,198 | ₩43,305 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,652 | ₩45,692 | ₩42,890 | ₩42,890 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,331 | ₩44,950 | ₩42,796 | ₩43,652 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,552 | ₩46,353 | ₩43,305 | ₩43,331 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,204 | ₩47,016 | ₩43,800 | ₩46,086 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,994 | ₩46,046 | ₩41,593 | ₩44,682 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,905 | ₩43,866 | ₩38,784 | ₩41,834 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,784 | ₩40,122 | ₩36,110 | ₩39,145 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,598 | ₩38,597 | ₩34,110 | ₩37,928 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,943 | ₩34,424 | ₩33,248 | ₩33,769 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,065 | ₩34,224 | ₩28,607 | ₩34,050 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,844 | ₩30,499 | ₩27,844 | ₩29,837 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,556 | ₩30,078 | ₩27,537 | ₩27,831 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,686 | ₩32,992 | ₩29,436 | ₩29,556 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,646 | ₩33,702 | ₩30,185 | ₩32,097 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,626 | ₩33,167 | ₩30,345 | ₩32,646 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,412 | ₩31,636 | ₩29,463 | ₩30,131 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,772 | ₩30,747 | ₩25,611 | ₩30,385 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,765 | ₩25,584 | ₩23,164 | ₩25,584 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,471 | ₩24,086 | ₩22,869 | ₩23,311 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,073 | ₩24,247 | ₩22,682 | ₩23,030 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,137 | ₩24,160 | ₩22,669 | ₩23,979 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,722 | ₩25,143 | ₩22,722 | ₩23,297 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,271 | ₩23,645 | ₩22,428 | ₩22,642 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,736 | ₩23,578 | ₩22,629 | ₩23,284 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,204 | ₩23,605 | ₩22,709 | ₩23,578 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,806 | ₩24,875 | ₩21,519 | ₩23,070 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,505 | ₩24,327 | ₩21,505 | ₩23,645 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,311 | ₩23,705 | ₩22,161 | ₩23,418 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,960 | ₩24,006 | ₩21,398 | ₩23,913 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,599 | ₩23,351 | ₩21,559 | ₩22,120 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,134 | ₩23,739 | ₩21,024 | ₩21,331 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,562 | ₩23,150 | ₩21,318 | ₩22,134 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,840 | ₩22,568 | ₩21,840 | ₩22,281 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,187 | ₩22,782 | ₩21,786 | ₩22,107 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,348 | ₩22,816 | ₩22,027 | ₩22,187 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,883 | ₩23,525 | ₩22,040 | ₩22,348 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,618 | ₩23,658 | ₩22,575 | ₩23,043 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,755 | ₩24,875 | ₩23,404 | ₩23,592 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,776 | ₩24,501 | ₩22,776 | ₩24,501 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,271 | ₩23,271 | ₩21,398 | ₩22,776 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,193 | ₩24,193 | ₩22,843 | ₩23,164 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,334 | ₩24,127 | ₩22,334 | ₩24,127 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,749 | ₩23,123 | ₩21,993 | ₩22,067 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,117 | ₩24,180 | ₩22,524 | ₩22,736 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,682 | ₩23,645 | ₩22,682 | ₩23,244 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,508 | ₩22,548 | ₩20,970 | ₩22,548 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,575 | ₩22,749 | ₩21,893 | ₩22,508 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,089 | ₩25,999 | ₩22,000 | ₩22,080 | -11.99% | 6.2만 |
|---|