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 | ₩11,632 | ₩12,139 | ₩11,492 | ₩11,619 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,325 | ₩11,799 | ₩10,952 | ₩11,726 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,312 | ₩11,939 | ₩11,179 | ₩11,419 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,179 | ₩12,179 | ₩11,452 | ₩11,485 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,366 | ₩12,419 | ₩11,552 | ₩12,099 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,739 | ₩12,753 | ₩12,286 | ₩12,353 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,073 | ₩13,300 | ₩12,486 | ₩12,553 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,819 | ₩13,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,060 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩12,993 | ₩12,993 | ₩12,599 | ₩12,846 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,073 | ₩13,286 | ₩12,806 | ₩12,993 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,553 | ₩13,553 | ₩13,086 | ₩13,140 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,887 | ₩14,358 | ₩13,420 | ₩13,500 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,740 | ₩14,740 | ₩13,767 | ₩14,047 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,794 | ₩14,974 | ₩14,600 | ₩14,874 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,700 | ₩14,914 | ₩14,140 | ₩14,580 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,340 | ₩14,734 | ₩14,047 | ₩14,687 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,687 | ₩14,754 | ₩14,140 | ₩14,407 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,540 | ₩14,647 | ₩13,953 | ₩14,374 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,061 | ₩15,061 | ₩14,073 | ₩14,554 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,968 | ₩16,521 | ₩14,994 | ₩15,114 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,555 | ₩17,342 | ₩15,607 | ₩15,954 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,941 | ₩16,955 | ₩16,061 | ₩16,274 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,035 | ₩18,435 | ₩16,955 | ₩17,182 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,836 | ₩18,849 | ₩17,835 | ₩18,049 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,062 | ₩19,583 | ₩18,569 | ₩19,169 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,156 | ₩20,196 | ₩18,929 | ₩19,102 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,329 | ₩19,970 | ₩19,009 | ₩19,950 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,862 | ₩19,789 | ₩18,676 | ₩19,376 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,356 | ₩19,623 | ₩18,862 | ₩19,102 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,423 | ₩19,716 | ₩18,756 | ₩19,383 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,569 | ₩20,036 | ₩19,116 | ₩19,489 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,463 | ₩20,556 | ₩19,489 | ₩19,743 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,036 | ₩20,917 | ₩19,903 | ₩20,663 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,410 | ₩20,663 | ₩19,289 | ₩19,663 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,730 | ₩21,557 | ₩20,276 | ₩20,717 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,797 | ₩21,364 | ₩19,376 | ₩20,476 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,370 | ₩22,878 | ₩20,890 | ₩21,023 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,062 | ₩21,090 | ₩17,955 | ₩21,063 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,489 | ₩18,582 | ₩17,862 | ₩18,075 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,369 | ₩18,702 | ₩17,902 | ₩18,609 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,942 | ₩19,223 | ₩18,275 | ₩18,329 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,703 | ₩20,023 | ₩18,769 | ₩18,902 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,116 | ₩20,697 | ₩19,102 | ₩19,849 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,343 | ₩20,110 | ₩18,796 | ₩19,116 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,676 | ₩20,126 | ₩18,602 | ₩19,623 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,689 | ₩20,843 | ₩18,475 | ₩18,956 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,009 | ₩18,642 | ₩17,608 | ₩17,942 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,168 | ₩18,449 | ₩17,168 | ₩18,142 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,408 | ₩17,542 | ₩16,955 | ₩17,168 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,009 | ₩18,215 | ₩17,182 | ₩17,262 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,315 | ₩18,329 | ₩17,101 | ₩18,302 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,208 | ₩17,995 | ₩17,101 | ₩17,302 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,262 | ₩17,408 | ₩16,755 | ₩17,328 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,035 | ₩17,408 | ₩16,808 | ₩17,288 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,115 | ₩17,282 | ₩16,648 | ₩16,848 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,848 | ₩17,368 | ₩16,608 | ₩17,048 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,249 | ₩18,862 | ₩16,915 | ₩17,128 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,142 | ₩17,795 | ₩17,081 | ₩17,488 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,822 | ₩18,142 | ₩16,968 | ₩17,235 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,542 | ₩18,542 | ₩17,422 | ₩17,768 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩18,996 | ₩19,209 | ₩17,662 | ₩18,529 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,035 | ₩19,476 | ₩17,688 | ₩19,022 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩18,996 | ₩18,996 | ₩17,648 | ₩17,875 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,729 | ₩19,729 | ₩18,862 | ₩19,116 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,236 | ₩20,610 | ₩18,418 | ₩20,023 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,210 | ₩21,437 | ₩19,783 | ₩20,290 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,890 | ₩22,411 | ₩19,609 | ₩20,543 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,622 | ₩21,544 | ₩17,902 | ₩21,223 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,822 | ₩19,609 | ₩18,335 | ₩18,729 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,408 | ₩18,962 | ₩17,408 | ₩18,742 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,489 | ₩18,836 | ₩16,755 | ₩17,302 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,061 | ₩18,956 | ₩16,555 | ₩18,742 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,794 | ₩17,448 | ₩15,794 | ₩17,008 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,515 | ₩16,908 | ₩15,301 | ₩15,487 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,515 | ₩18,315 | ₩16,448 | ₩16,661 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,875 | ₩17,675 | ₩16,475 | ₩17,342 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,848 | ₩17,368 | ₩15,554 | ₩16,848 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,128 | ₩17,435 | ₩15,567 | ₩15,968 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩16,981 | ₩17,635 | ₩16,334 | ₩16,995 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,648 | ₩17,368 | ₩16,415 | ₩16,701 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,822 | ₩17,995 | ₩16,048 | ₩16,595 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,382 | ₩18,622 | ₩17,702 | ₩18,075 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,235 | ₩18,409 | ₩17,448 | ₩18,009 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,635 | ₩18,862 | ₩17,115 | ₩18,302 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,861 | ₩17,809 | ₩16,861 | ₩17,635 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,675 | ₩17,382 | ₩16,201 | ₩16,941 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,274 | ₩16,635 | ₩15,808 | ₩16,421 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,328 | ₩18,022 | ₩15,607 | ₩15,968 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,795 | ₩17,508 | ₩15,934 | ₩17,408 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,836 | ₩19,836 | ₩16,461 | ₩16,768 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,878 | ₩22,884 | ₩19,616 | ₩19,863 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩22,984 | ₩23,545 | ₩22,331 | ₩22,878 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,504 | ₩23,311 | ₩21,744 | ₩23,118 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,371 | ₩22,891 | ₩21,864 | ₩22,451 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,011 | ₩22,958 | ₩21,357 | ₩22,317 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,291 | ₩23,545 | ₩21,464 | ₩21,837 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,931 | ₩23,598 | ₩22,477 | ₩23,291 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,611 | ₩23,598 | ₩21,530 | ₩23,078 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,690 | ₩23,078 | ₩21,650 | ₩22,971 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,344 | ₩21,917 | ₩20,663 | ₩21,517 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,851 | ₩24,011 | ₩21,870 | ₩22,024 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,758 | ₩24,985 | ₩23,251 | ₩23,905 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,679 | ₩25,999 | ₩24,492 | ₩25,372 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,479 | ₩25,892 | ₩24,865 | ₩25,666 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,439 | ₩25,999 | ₩24,919 | ₩25,679 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,225 | ₩27,613 | ₩24,745 | ₩25,612 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,586 | ₩27,364 | ₩25,532 | ₩25,786 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,320 | ₩28,320 | ₩26,059 | ₩26,759 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,573 | ₩28,374 | ₩26,946 | ₩27,813 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,040 | ₩28,160 | ₩27,106 | ₩27,506 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,440 | ₩28,654 | ₩27,440 | ₩27,640 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,719 | ₩28,287 | ₩26,586 | ₩27,787 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,533 | ₩28,740 | ₩26,132 | ₩26,319 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,654 | ₩28,654 | ₩27,180 | ₩27,480 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,041 | ₩31,588 | ₩28,240 | ₩28,667 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,694 | ₩30,948 | ₩29,201 | ₩30,174 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,001 | ₩31,575 | ₩29,681 | ₩29,894 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,029 | ₩33,283 | ₩30,841 | ₩31,482 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,549 | ₩33,056 | ₩31,548 | ₩33,056 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,349 | ₩33,349 | ₩31,122 | ₩31,889 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,842 | ₩33,389 | ₩31,182 | ₩33,203 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,922 | ₩32,876 | ₩31,682 | ₩32,029 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,802 | ₩32,816 | ₩31,088 | ₩31,615 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,708 | ₩32,362 | ₩30,708 | ₩31,802 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,336 | ₩33,683 | ₩30,921 | ₩31,175 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,281 | ₩33,349 | ₩29,988 | ₩33,082 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,015 | ₩32,315 | ₩29,841 | ₩29,868 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,841 | ₩32,255 | ₩30,475 | ₩31,815 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,054 | ₩31,335 | ₩28,574 | ₩30,561 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,734 | ₩30,374 | ₩28,053 | ₩29,054 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,227 | ₩30,228 | ₩28,227 | ₩28,934 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,133 | ₩28,947 | ₩26,386 | ₩28,294 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,866 | ₩29,347 | ₩26,359 | ₩27,760 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,172 | ₩27,573 | ₩26,052 | ₩26,759 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩25,986 | ₩26,893 | ₩25,586 | ₩25,732 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,879 | ₩27,053 | ₩24,412 | ₩26,239 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,546 | ₩28,133 | ₩26,546 | ₩26,973 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,079 | ₩28,280 | ₩26,079 | ₩26,866 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,772 | ₩26,533 | ₩24,979 | ₩26,279 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,039 | ₩27,840 | ₩23,131 | ₩26,079 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩26,986 | ₩28,654 | ₩25,379 | ₩25,506 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,506 | ₩28,093 | ₩26,413 | ₩27,707 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,666 | ₩27,413 | ₩25,212 | ₩26,759 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,213 | ₩29,294 | ₩26,066 | ₩26,866 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,507 | ₩30,201 | ₩27,380 | ₩28,187 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,056 | ₩33,990 | ₩27,860 | ₩28,347 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,936 | ₩34,176 | ₩31,935 | ₩33,049 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,483 | ₩35,350 | ₩32,189 | ₩33,536 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,070 | ₩37,018 | ₩33,990 | ₩34,190 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,215 | ₩35,550 | ₩29,534 | ₩34,016 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,827 | ₩30,380 | ₩28,827 | ₩29,961 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,548 | ₩31,548 | ₩29,081 | ₩29,414 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,482 | ₩32,349 | ₩30,288 | ₩31,748 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,722 | ₩31,962 | ₩30,068 | ₩31,122 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,855 | ₩33,116 | ₩31,095 | ₩32,149 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,455 | ₩32,689 | ₩30,388 | ₩32,015 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,535 | ₩31,543 | ₩29,714 | ₩30,695 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,108 | ₩31,855 | ₩30,628 | ₩31,322 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,495 | ₩31,315 | ₩29,547 | ₩30,775 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,347 | ₩31,342 | ₩28,347 | ₩30,294 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,347 | ₩29,774 | ₩27,853 | ₩28,547 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,269 | ₩32,989 | ₩27,747 | ₩28,814 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,536 | ₩33,843 | ₩27,173 | ₩32,536 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,563 | ₩35,669 | ₩31,242 | ₩33,856 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩33,990 | ₩36,351 | ₩33,616 | ₩34,470 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,576 | ₩34,823 | ₩31,081 | ₩33,856 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,362 | ₩33,589 | ₩29,281 | ₩32,469 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,841 | ₩33,336 | ₩29,547 | ₩31,628 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,148 | ₩31,682 | ₩28,107 | ₩31,015 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,214 | ₩31,655 | ₩29,748 | ₩30,294 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,348 | ₩33,243 | ₩29,347 | ₩30,201 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,363 | ₩34,363 | ₩31,668 | ₩32,255 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,789 | ₩35,697 | ₩32,722 | ₩34,376 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,015 | ₩33,939 | ₩31,731 | ₩33,042 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,709 | ₩33,416 | ₩30,681 | ₩32,015 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,055 | ₩33,896 | ₩32,015 | ₩33,096 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,683 | ₩34,697 | ₩32,055 | ₩32,055 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,383 | ₩34,710 | ₩32,989 | ₩33,723 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,376 | ₩34,463 | ₩32,776 | ₩33,216 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,430 | ₩34,577 | ₩33,176 | ₩33,696 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,562 | ₩37,204 | ₩32,309 | ₩34,470 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,922 | ₩33,349 | ₩31,362 | ₩32,175 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩30,948 | ₩32,455 | ₩30,241 | ₩31,882 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,548 | ₩33,296 | ₩30,495 | ₩31,695 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,402 | ₩32,002 | ₩29,854 | ₩30,588 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,535 | ₩32,518 | ₩31,188 | ₩31,295 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,855 | ₩33,509 | ₩30,751 | ₩31,628 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,802 | ₩33,149 | ₩30,348 | ₩31,708 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,469 | ₩34,350 | ₩32,469 | ₩32,749 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,616 | ₩33,796 | ₩32,415 | ₩32,415 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,563 | ₩35,337 | ₩32,936 | ₩33,416 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,071 | ₩38,819 | ₩34,283 | ₩34,323 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,672 | ₩38,965 | ₩34,430 | ₩37,365 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,780 | ₩41,780 | ₩36,311 | ₩38,658 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,727 | ₩43,054 | ₩40,032 | ₩41,060 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,036 | ₩48,036 | ₩41,033 | ₩42,140 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,729 | ₩49,357 | ₩45,915 | ₩48,090 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,531 | ₩51,531 | ₩46,049 | ₩46,809 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,691 | ₩52,112 | ₩49,357 | ₩51,491 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,611 | ₩54,279 | ₩49,450 | ₩49,797 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,075 | ₩60,029 | ₩43,928 | ₩49,850 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,714 | ₩44,915 | ₩42,700 | ₩44,461 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,087 | ₩46,395 | ₩43,087 | ₩43,194 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,541 | ₩45,575 | ₩42,780 | ₩42,780 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,221 | ₩44,835 | ₩42,687 | ₩43,541 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,435 | ₩46,234 | ₩43,194 | ₩43,221 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,088 | ₩46,896 | ₩43,688 | ₩45,969 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,887 | ₩45,929 | ₩41,486 | ₩44,568 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,805 | ₩43,754 | ₩38,685 | ₩41,727 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,685 | ₩40,019 | ₩36,017 | ₩39,045 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,510 | ₩38,498 | ₩34,023 | ₩37,831 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,856 | ₩34,336 | ₩33,162 | ₩33,683 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩29,988 | ₩34,136 | ₩28,534 | ₩33,963 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,773 | ₩30,421 | ₩27,773 | ₩29,761 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,481 | ₩30,001 | ₩27,466 | ₩27,760 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,602 | ₩32,908 | ₩29,361 | ₩29,481 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,562 | ₩33,616 | ₩30,108 | ₩32,015 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,548 | ₩33,082 | ₩30,268 | ₩32,562 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,334 | ₩31,555 | ₩29,387 | ₩30,054 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,706 | ₩30,668 | ₩25,546 | ₩30,308 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,705 | ₩25,519 | ₩23,104 | ₩25,519 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,411 | ₩24,025 | ₩22,811 | ₩23,251 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,011 | ₩24,185 | ₩22,624 | ₩22,971 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,078 | ₩24,098 | ₩22,611 | ₩23,918 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,664 | ₩25,079 | ₩22,664 | ₩23,238 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,211 | ₩23,585 | ₩22,371 | ₩22,584 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,677 | ₩23,518 | ₩22,571 | ₩23,224 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,144 | ₩23,545 | ₩22,651 | ₩23,518 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,745 | ₩24,812 | ₩21,464 | ₩23,011 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,450 | ₩24,265 | ₩21,450 | ₩23,585 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,251 | ₩23,645 | ₩22,104 | ₩23,358 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,904 | ₩23,945 | ₩21,344 | ₩23,851 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,544 | ₩23,291 | ₩21,504 | ₩22,064 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,077 | ₩23,678 | ₩20,970 | ₩21,277 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,504 | ₩23,091 | ₩21,263 | ₩22,077 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,784 | ₩22,511 | ₩21,784 | ₩22,224 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,131 | ₩22,724 | ₩21,730 | ₩22,051 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,291 | ₩22,758 | ₩21,970 | ₩22,131 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,824 | ₩23,465 | ₩21,984 | ₩22,291 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,558 | ₩23,598 | ₩22,517 | ₩22,984 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,692 | ₩24,812 | ₩23,344 | ₩23,531 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,718 | ₩24,438 | ₩22,718 | ₩24,438 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,211 | ₩23,211 | ₩21,344 | ₩22,718 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,132 | ₩24,132 | ₩22,784 | ₩23,104 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,277 | ₩24,065 | ₩22,277 | ₩24,065 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,691 | ₩23,064 | ₩21,937 | ₩22,011 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,058 | ₩24,118 | ₩22,467 | ₩22,677 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,624 | ₩23,585 | ₩22,624 | ₩23,184 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,451 | ₩22,491 | ₩20,917 | ₩22,491 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,517 | ₩22,691 | ₩21,837 | ₩22,451 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,025 | ₩25,932 | ₩21,944 | ₩22,024 | -11.99% | 6.2만 |
|---|