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 | ₩11,649 | ₩12,157 | ₩11,509 | ₩11,636 | -0.11% | 10.7만 |
| 2026.10.08 | ₩11,342 | ₩11,816 | ₩10,968 | ₩11,742 | +3.53% | 19.5만 |
| 2026.10.07 | ₩11,328 | ₩11,956 | ₩11,195 | ₩11,435 | +0.94% | 18.5만 |
| 2026.10.06 | ₩12,197 | ₩12,197 | ₩11,469 | ₩11,502 | -5.70% | 12.5만 |
| 2026.10.05 | ₩12,384 | ₩12,437 | ₩11,569 | ₩12,116 | -2.16% | 12.9만 |
| 2026.10.02 | ₩12,758 | ₩12,771 | ₩12,303 | ₩12,370 | -3.04% | 11.1만 |
| 2026.10.01 | ₩13,092 | ₩13,319 | ₩12,504 | ₩12,571 | -3.98% | 11.5만 |
| 2026.09.30 | ₩12,838 | ₩13,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,078 |
| +1.87% |
| 15.4만 |
| 2026.09.29 | ₩13,011 | ₩13,011 | ₩12,617 | ₩12,865 | -1.13% | 14.1만 |
|---|
| 2026.09.28 | ₩13,092 | ₩13,305 | ₩12,824 | ₩13,011 | -0.61% | 12.9만 |
|---|
| 2026.09.25 | ₩13,573 | ₩13,573 | ₩13,105 | ₩13,158 | -3.05% | 10.9만 |
|---|
| 2026.09.24 | ₩13,907 | ₩14,378 | ₩13,439 | ₩13,519 | -2.79% | 16.5만 |
|---|
| 2026.09.23 | ₩14,761 | ₩14,761 | ₩13,786 | ₩14,067 | -4.71% | 16.2만 |
|---|
| 2026.09.22 | ₩14,815 | ₩14,995 | ₩14,621 | ₩14,895 | +0.54% | 21.2만 |
|---|
| 2026.09.21 | ₩14,721 | ₩14,935 | ₩14,160 | ₩14,601 | -0.82% | 14.3만 |
|---|
| 2026.09.18 | ₩14,361 | ₩14,755 | ₩14,067 | ₩14,708 | +2.42% | 40.1만 |
|---|
| 2026.09.17 | ₩14,708 | ₩14,775 | ₩14,160 | ₩14,428 | -1.91% | 13.3만 |
|---|
| 2026.09.16 | ₩14,561 | ₩14,668 | ₩13,973 | ₩14,394 | -1.15% | 15.5만 |
|---|
| 2026.09.15 | ₩15,082 | ₩15,082 | ₩14,094 | ₩14,574 | -3.37% | 18.4만 |
|---|
| 2026.09.14 | ₩15,990 | ₩16,545 | ₩15,015 | ₩15,136 | -5.35% | 10.4만 |
|---|
| 2026.09.11 | ₩16,578 | ₩17,366 | ₩15,630 | ₩15,977 | -3.63% | 15.2만 |
|---|
| 2026.09.10 | ₩16,966 | ₩16,979 | ₩16,084 | ₩16,298 | -3.94% | 11.1만 |
|---|
| 2026.09.09 | ₩18,061 | ₩18,462 | ₩16,979 | ₩17,206 | -4.73% | 10.2만 |
|---|
| 2026.09.08 | ₩18,863 | ₩18,876 | ₩17,861 | ₩18,074 | -4.18% | 8.3만 |
|---|
| 2026.09.04 | ₩19,090 | ₩19,611 | ₩18,595 | ₩19,197 | +0.56% | 5.4만 |
|---|
| 2026.09.03 | ₩20,185 | ₩20,225 | ₩18,956 | ₩19,130 | -5.23% | 7.9만 |
|---|
| 2026.09.02 | ₩19,357 | ₩19,998 | ₩19,036 | ₩19,978 | +3.21% | 5.7만 |
|---|
| 2026.09.01 | ₩18,889 | ₩19,818 | ₩18,702 | ₩19,404 | +2.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,384 | ₩19,651 | ₩18,889 | ₩19,130 | -1.31% | 6.3만 |
|---|
| 2026.08.28 | ₩19,450 | ₩19,744 | ₩18,782 | ₩19,410 | -0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩19,597 | ₩20,065 | ₩19,143 | ₩19,517 | -0.41% | 8.8만 |
|---|
| 2026.08.26 | ₩20,492 | ₩20,586 | ₩19,517 | ₩19,771 | -3.52% | 8.8만 |
|---|
| 2026.08.25 | ₩20,065 | ₩20,947 | ₩19,931 | ₩20,693 | +3.13% | 10.3만 |
|---|
| 2026.08.24 | ₩20,439 | ₩20,693 | ₩19,317 | ₩19,691 | -3.66% | 7.3만 |
|---|
| 2026.08.21 | ₩20,760 | ₩21,588 | ₩20,305 | ₩20,746 | -0.06% | 10.5만 |
|---|
| 2026.08.20 | ₩20,826 | ₩21,394 | ₩19,404 | ₩20,506 | -1.54% | 20.8만 |
|---|
| 2026.08.19 | ₩21,401 | ₩22,910 | ₩20,920 | ₩21,053 | -1.62% | 17.1만 |
|---|
| 2026.08.18 | ₩18,088 | ₩21,120 | ₩17,981 | ₩21,094 | +16.62% | 31.1만 |
|---|
| 2026.08.17 | ₩18,515 | ₩18,609 | ₩17,887 | ₩18,101 | -2.24% | 13.3만 |
|---|
| 2026.08.14 | ₩18,395 | ₩18,729 | ₩17,928 | ₩18,636 | +1.31% | 10.6만 |
|---|
| 2026.08.13 | ₩18,969 | ₩19,250 | ₩18,302 | ₩18,355 | -3.24% | 8.9만 |
|---|
| 2026.08.12 | ₩19,731 | ₩20,052 | ₩18,796 | ₩18,929 | -4.06% | 9.8만 |
|---|
| 2026.08.11 | ₩19,143 | ₩20,726 | ₩19,130 | ₩19,878 | +3.84% | 13.5만 |
|---|
| 2026.08.10 | ₩19,370 | ₩20,138 | ₩18,823 | ₩19,143 | -1.17% | 20.3만 |
|---|
| 2026.08.07 | ₩18,702 | ₩20,154 | ₩18,629 | ₩19,651 | +5.07% | 11.1만 |
|---|
| 2026.08.06 | ₩18,716 | ₩20,873 | ₩18,502 | ₩18,983 | +1.43% | 36.3만 |
|---|
| 2026.08.05 | ₩18,034 | ₩18,669 | ₩17,634 | ₩17,968 | -0.37% | 48.5만 |
|---|
| 2026.08.04 | ₩17,193 | ₩18,475 | ₩17,193 | ₩18,168 | +5.67% | 18.7만 |
|---|
| 2026.08.03 | ₩17,433 | ₩17,567 | ₩16,979 | ₩17,193 | -1.38% | 8.6만 |
|---|
| 2026.07.31 | ₩18,034 | ₩18,241 | ₩17,206 | ₩17,286 | -4.15% | 12.7만 |
|---|
| 2026.07.30 | ₩17,340 | ₩18,355 | ₩17,126 | ₩18,328 | +5.70% | 19.8만 |
|---|
| 2026.07.29 | ₩17,233 | ₩18,021 | ₩17,126 | ₩17,326 | +0.54% | 19.9만 |
|---|
| 2026.07.28 | ₩17,286 | ₩17,433 | ₩16,779 | ₩17,353 | +0.39% | 15.7만 |
|---|
| 2026.07.27 | ₩17,059 | ₩17,433 | ₩16,832 | ₩17,313 | +1.49% | 11.1만 |
|---|
| 2026.07.24 | ₩17,139 | ₩17,306 | ₩16,672 | ₩16,872 | -1.56% | 9.1만 |
|---|
| 2026.07.23 | ₩16,872 | ₩17,393 | ₩16,632 | ₩17,073 | +1.19% | 9.1만 |
|---|
| 2026.07.22 | ₩18,275 | ₩18,889 | ₩16,939 | ₩17,153 | -6.14% | 16.4만 |
|---|
| 2026.07.21 | ₩17,166 | ₩17,821 | ₩17,106 | ₩17,513 | +2.02% | 15.1만 |
|---|
| 2026.07.20 | ₩17,847 | ₩18,168 | ₩16,992 | ₩17,260 | -3.29% | 12.5만 |
|---|
| 2026.07.17 | ₩17,567 | ₩18,569 | ₩17,447 | ₩17,794 | +1.29% | 16.9만 |
|---|
| 2026.07.16 | ₩19,023 | ₩19,237 | ₩17,687 | ₩18,555 | -2.46% | 14.1만 |
|---|
| 2026.07.15 | ₩18,061 | ₩19,504 | ₩17,714 | ₩19,050 | +5.47% | 14.4만 |
|---|
| 2026.07.14 | ₩19,023 | ₩19,023 | ₩17,674 | ₩17,901 | -5.90% | 17.1만 |
|---|
| 2026.07.13 | ₩19,758 | ₩19,758 | ₩18,889 | ₩19,143 | -3.11% | 13.3만 |
|---|
| 2026.07.10 | ₩20,265 | ₩20,639 | ₩18,444 | ₩20,052 | -1.05% | 11.7만 |
|---|
| 2026.07.09 | ₩20,239 | ₩21,468 | ₩19,811 | ₩20,319 | +0.40% | 13.7만 |
|---|
| 2026.07.08 | ₩20,920 | ₩22,443 | ₩19,637 | ₩20,573 | -1.66% | 27.1만 |
|---|
| 2026.07.07 | ₩18,649 | ₩21,574 | ₩17,928 | ₩21,254 | +13.97% | 27.6만 |
|---|
| 2026.07.06 | ₩18,849 | ₩19,637 | ₩18,362 | ₩18,756 | -0.50% | 21.4만 |
|---|
| 2026.07.02 | ₩17,433 | ₩18,990 | ₩17,433 | ₩18,769 | +7.66% | 22만 |
|---|
| 2026.07.01 | ₩18,515 | ₩18,863 | ₩16,779 | ₩17,326 | -6.42% | 16.4만 |
|---|
| 2026.06.30 | ₩17,086 | ₩18,983 | ₩16,578 | ₩18,769 | +9.85% | 35.9만 |
|---|
| 2026.06.29 | ₩15,817 | ₩17,473 | ₩15,817 | ₩17,032 | +7.69% | 20만 |
|---|
| 2026.06.26 | ₩16,538 | ₩16,932 | ₩15,323 | ₩15,510 | -6.22% | 169.8만 |
|---|
| 2026.06.25 | ₩17,540 | ₩18,342 | ₩16,471 | ₩16,685 | -4.87% | 12.8만 |
|---|
| 2026.06.24 | ₩16,899 | ₩17,700 | ₩16,498 | ₩17,366 | +2.77% | 13.3만 |
|---|
| 2026.06.23 | ₩15,870 | ₩17,393 | ₩15,576 | ₩16,872 | +6.31% | 15.3만 |
|---|
| 2026.06.22 | ₩17,153 | ₩17,460 | ₩15,590 | ₩15,990 | -6.78% | 18.5만 |
|---|
| 2026.06.18 | ₩17,006 | ₩17,660 | ₩16,358 | ₩17,019 | +0.08% | 36만 |
|---|
| 2026.06.17 | ₩16,672 | ₩17,393 | ₩16,438 | ₩16,725 | +0.32% | 16.7만 |
|---|
| 2026.06.16 | ₩17,847 | ₩18,021 | ₩16,071 | ₩16,618 | -6.89% | 19.9만 |
|---|
| 2026.06.15 | ₩18,408 | ₩18,649 | ₩17,727 | ₩18,101 | -1.67% | 8.3만 |
|---|
| 2026.06.12 | ₩18,261 | ₩18,435 | ₩17,473 | ₩18,034 | -1.24% | 10만 |
|---|
| 2026.06.11 | ₩17,660 | ₩18,889 | ₩17,139 | ₩18,328 | +3.78% | 14.3만 |
|---|
| 2026.06.10 | ₩16,886 | ₩17,834 | ₩16,886 | ₩17,660 | +4.59% | 14.6만 |
|---|
| 2026.06.09 | ₩16,699 | ₩17,407 | ₩16,224 | ₩16,966 | +1.60% | 9.9만 |
|---|
| 2026.06.08 | ₩16,298 | ₩16,658 | ₩15,830 | ₩16,445 | +0.90% | 12.5만 |
|---|
| 2026.06.05 | ₩17,353 | ₩18,048 | ₩15,630 | ₩15,990 | -7.85% | 9.7만 |
|---|
| 2026.06.04 | ₩16,819 | ₩17,533 | ₩15,957 | ₩17,433 | +3.65% | 12.7만 |
|---|
| 2026.06.03 | ₩19,865 | ₩19,865 | ₩16,485 | ₩16,792 | -15.47% | 41.3만 |
|---|
| 2026.06.02 | ₩22,910 | ₩22,917 | ₩19,644 | ₩19,891 | -13.18% | 11.8만 |
|---|
| 2026.06.01 | ₩23,017 | ₩23,578 | ₩22,363 | ₩22,910 | -0.46% | 8.3만 |
|---|
| 2026.05.29 | ₩22,536 | ₩23,345 | ₩21,775 | ₩23,151 | +2.73% | 6.6만 |
|---|
| 2026.05.28 | ₩22,403 | ₩22,924 | ₩21,895 | ₩22,483 | +0.36% | 5.7만 |
|---|
| 2026.05.27 | ₩22,042 | ₩22,990 | ₩21,387 | ₩22,349 | +1.39% | 8.4만 |
|---|
| 2026.05.26 | ₩23,324 | ₩23,578 | ₩21,494 | ₩21,868 | -6.24% | 13.4만 |
|---|
| 2026.05.22 | ₩22,964 | ₩23,632 | ₩22,510 | ₩23,324 | +1.57% | 5.4만 |
|---|
| 2026.05.21 | ₩22,643 | ₩23,632 | ₩21,561 | ₩23,111 | +2.06% | 7만 |
|---|
| 2026.05.20 | ₩21,721 | ₩23,111 | ₩21,681 | ₩23,004 | +5.90% | 8.2만 |
|---|
| 2026.05.19 | ₩21,374 | ₩21,949 | ₩20,693 | ₩21,548 | +0.81% | 11.9만 |
|---|
| 2026.05.18 | ₩23,886 | ₩24,046 | ₩21,902 | ₩22,055 | -7.66% | 9.6만 |
|---|
| 2026.05.15 | ₩24,794 | ₩25,021 | ₩23,284 | ₩23,939 | -3.45% | 10.8만 |
|---|
| 2026.05.14 | ₩25,716 | ₩26,036 | ₩24,527 | ₩25,408 | -1.19% | 3.8만 |
|---|
| 2026.05.13 | ₩25,515 | ₩25,929 | ₩24,901 | ₩25,702 | +0.73% | 3.9만 |
|---|
| 2026.05.12 | ₩25,475 | ₩26,036 | ₩24,954 | ₩25,716 | +0.94% | 5.3만 |
|---|
| 2026.05.11 | ₩25,261 | ₩27,653 | ₩24,781 | ₩25,649 | +1.53% | 9.7만 |
|---|
| 2026.05.08 | ₩26,624 | ₩27,403 | ₩25,569 | ₩25,823 | -3.01% | 6.2만 |
|---|
| 2026.05.07 | ₩28,361 | ₩28,361 | ₩26,096 | ₩26,798 | -5.51% | 5.2만 |
|---|
| 2026.05.06 | ₩27,613 | ₩28,414 | ₩26,985 | ₩27,853 | +0.87% | 3.6만 |
|---|
| 2026.05.05 | ₩28,080 | ₩28,200 | ₩27,145 | ₩27,546 | -1.90% | 5.2만 |
|---|
| 2026.05.04 | ₩27,479 | ₩28,695 | ₩27,479 | ₩27,679 | +0.73% | 5만 |
|---|
| 2026.05.01 | ₩26,758 | ₩28,327 | ₩26,624 | ₩27,826 | +3.99% | 5.4만 |
|---|
| 2026.04.30 | ₩27,573 | ₩28,782 | ₩26,170 | ₩26,357 | -4.41% | 5.2만 |
|---|
| 2026.04.29 | ₩28,695 | ₩28,695 | ₩27,219 | ₩27,519 | -4.10% | 5.6만 |
|---|
| 2026.04.28 | ₩30,084 | ₩31,634 | ₩28,281 | ₩28,708 | -4.57% | 6.3만 |
|---|
| 2026.04.27 | ₩29,737 | ₩30,992 | ₩29,242 | ₩30,218 | +1.62% | 6.6만 |
|---|
| 2026.04.24 | ₩31,046 | ₩31,620 | ₩29,723 | ₩29,937 | -3.57% | 5.4만 |
|---|
| 2026.04.23 | ₩33,076 | ₩33,330 | ₩30,886 | ₩31,527 | -4.68% | 8.1만 |
|---|
| 2026.04.22 | ₩32,595 | ₩33,103 | ₩31,594 | ₩33,103 | +1.56% | 7.2만 |
|---|
| 2026.04.21 | ₩33,397 | ₩33,397 | ₩31,166 | ₩31,934 | -4.38% | 7.6만 |
|---|
| 2026.04.20 | ₩31,887 | ₩33,437 | ₩31,226 | ₩33,250 | +4.27% | 12.7만 |
|---|
| 2026.04.17 | ₩31,968 | ₩32,923 | ₩31,727 | ₩32,074 | +0.33% | 9.4만 |
|---|
| 2026.04.16 | ₩31,847 | ₩32,863 | ₩31,133 | ₩31,660 | -0.59% | 5.8만 |
|---|
| 2026.04.15 | ₩30,752 | ₩32,408 | ₩30,752 | ₩31,847 | +3.56% | 8.7만 |
|---|
| 2026.04.14 | ₩33,384 | ₩33,731 | ₩30,966 | ₩31,220 | -6.48% | 13.1만 |
|---|
| 2026.04.13 | ₩30,324 | ₩33,397 | ₩30,031 | ₩33,130 | +9.25% | 16.9만 |
|---|
| 2026.04.10 | ₩32,061 | ₩32,362 | ₩29,884 | ₩29,910 | -6.71% | 10.9만 |
|---|
| 2026.04.09 | ₩30,886 | ₩32,302 | ₩30,518 | ₩31,861 | +3.16% | 12.1만 |
|---|
| 2026.04.08 | ₩30,097 | ₩31,380 | ₩28,615 | ₩30,605 | +1.69% | 7.2만 |
|---|
| 2026.04.07 | ₩28,775 | ₩30,418 | ₩28,094 | ₩29,095 | +1.11% | 10.2만 |
|---|
| 2026.04.06 | ₩28,267 | ₩30,271 | ₩28,267 | ₩28,975 | +2.50% | 6.1만 |
|---|
| 2026.04.02 | ₩27,172 | ₩28,989 | ₩26,424 | ₩28,334 | +4.28% | 8.9만 |
|---|
| 2026.04.01 | ₩26,905 | ₩29,389 | ₩26,397 | ₩27,800 | +3.33% | 9.8만 |
|---|
| 2026.03.31 | ₩26,210 | ₩27,613 | ₩26,090 | ₩26,798 | +2.24% | 11.3만 |
|---|
| 2026.03.30 | ₩26,023 | ₩26,931 | ₩25,622 | ₩25,769 | -0.98% | 5.3만 |
|---|
| 2026.03.27 | ₩26,918 | ₩27,092 | ₩24,447 | ₩26,277 | -2.38% | 5.6만 |
|---|
| 2026.03.26 | ₩26,584 | ₩28,174 | ₩26,584 | ₩27,011 | +1.61% | 5만 |
|---|
| 2026.03.25 | ₩26,116 | ₩28,321 | ₩26,116 | ₩26,905 | +3.02% | 8만 |
|---|
| 2026.03.24 | ₩25,809 | ₩26,571 | ₩25,014 | ₩26,317 | +1.97% | 4.9만 |
|---|
| 2026.03.23 | ₩25,074 | ₩27,880 | ₩23,164 | ₩26,116 | +4.16% | 10.9만 |
|---|
| 2026.03.20 | ₩27,025 | ₩28,695 | ₩25,415 | ₩25,542 | -5.49% | 10.9만 |
|---|
| 2026.03.19 | ₩26,544 | ₩28,134 | ₩26,450 | ₩27,746 | +4.53% | 7만 |
|---|
| 2026.03.18 | ₩26,704 | ₩27,452 | ₩25,248 | ₩26,798 | +0.35% | 8.6만 |
|---|
| 2026.03.17 | ₩28,254 | ₩29,336 | ₩26,103 | ₩26,905 | -4.78% | 13.4만 |
|---|
| 2026.03.16 | ₩28,548 | ₩30,244 | ₩27,419 | ₩28,227 | -1.12% | 17.3만 |
|---|
| 2026.03.13 | ₩33,103 | ₩34,038 | ₩27,900 | ₩28,387 | -14.25% | 14.2만 |
|---|
| 2026.03.12 | ₩32,983 | ₩34,225 | ₩31,981 | ₩33,096 | +0.34% | 9.6만 |
|---|
| 2026.03.11 | ₩34,532 | ₩35,401 | ₩32,235 | ₩33,584 | -2.75% | 13.8만 |
|---|
| 2026.03.10 | ₩35,120 | ₩37,071 | ₩34,038 | ₩34,239 | -2.51% | 11.8만 |
|---|
| 2026.03.09 | ₩31,260 | ₩35,601 | ₩29,576 | ₩34,065 | +8.97% | 23.8만 |
|---|
| 2026.03.06 | ₩28,868 | ₩30,423 | ₩28,868 | ₩30,004 | +3.93% | 4.2만 |
|---|
| 2026.03.05 | ₩31,594 | ₩31,594 | ₩29,122 | ₩29,456 | -6.77% | 8.9만 |
|---|
| 2026.03.04 | ₩31,527 | ₩32,395 | ₩30,331 | ₩31,794 | +0.85% | 10.8만 |
|---|
| 2026.03.03 | ₩31,767 | ₩32,008 | ₩30,111 | ₩31,166 | -1.89% | 4.5만 |
|---|
| 2026.03.02 | ₩31,901 | ₩33,163 | ₩31,139 | ₩32,195 | +0.92% | 9.4만 |
|---|
| 2026.02.27 | ₩30,498 | ₩32,736 | ₩30,431 | ₩32,061 | +5.12% | 8.6만 |
|---|
| 2026.02.26 | ₩31,580 | ₩31,588 | ₩29,757 | ₩30,739 | -2.66% | 7.6만 |
|---|
| 2026.02.25 | ₩31,153 | ₩31,901 | ₩30,672 | ₩31,366 | +0.69% | 10.9만 |
|---|
| 2026.02.24 | ₩30,538 | ₩31,360 | ₩29,590 | ₩30,819 | +0.92% | 8.8만 |
|---|
| 2026.02.23 | ₩28,387 | ₩31,387 | ₩28,387 | ₩30,338 | +6.87% | 24.8만 |
|---|
| 2026.02.20 | ₩28,387 | ₩29,817 | ₩27,893 | ₩28,588 | +0.71% | 7.5만 |
|---|
| 2026.02.19 | ₩32,315 | ₩33,036 | ₩27,786 | ₩28,855 | -10.71% | 14.3만 |
|---|
| 2026.02.18 | ₩32,582 | ₩33,891 | ₩27,212 | ₩32,582 | 0.00% | 17.1만 |
|---|
| 2026.02.17 | ₩34,613 | ₩35,720 | ₩31,286 | ₩33,905 | -2.05% | 22.9만 |
|---|
| 2026.02.13 | ₩34,038 | ₩36,403 | ₩33,664 | ₩34,519 | +1.41% | 10.6만 |
|---|
| 2026.02.12 | ₩32,622 | ₩34,873 | ₩31,126 | ₩33,905 | +3.93% | 6.4만 |
|---|
| 2026.02.11 | ₩31,407 | ₩33,637 | ₩29,323 | ₩32,515 | +3.53% | 9.7만 |
|---|
| 2026.02.10 | ₩30,886 | ₩33,384 | ₩29,590 | ₩31,674 | +2.55% | 10.3만 |
|---|
| 2026.02.09 | ₩30,191 | ₩31,727 | ₩28,147 | ₩31,059 | +2.88% | 7.6만 |
|---|
| 2026.02.06 | ₩30,258 | ₩31,700 | ₩29,790 | ₩30,338 | +0.26% | 12.5만 |
|---|
| 2026.02.05 | ₩31,393 | ₩33,290 | ₩29,389 | ₩30,244 | -3.66% | 10.4만 |
|---|
| 2026.02.04 | ₩34,412 | ₩34,412 | ₩31,714 | ₩32,302 | -6.13% | 11.4만 |
|---|
| 2026.02.03 | ₩32,836 | ₩35,748 | ₩32,769 | ₩34,426 | +4.84% | 9.7만 |
|---|
| 2026.02.02 | ₩32,061 | ₩33,987 | ₩31,777 | ₩33,090 | +3.21% | 7만 |
|---|
| 2026.01.30 | ₩32,756 | ₩33,464 | ₩30,725 | ₩32,061 | -2.12% | 7.5만 |
|---|
| 2026.01.29 | ₩32,101 | ₩33,945 | ₩32,061 | ₩33,143 | +3.25% | 3.2만 |
|---|
| 2026.01.28 | ₩33,731 | ₩34,746 | ₩32,101 | ₩32,101 | -4.83% | 5.7만 |
|---|
| 2026.01.27 | ₩33,430 | ₩34,760 | ₩33,036 | ₩33,771 | +1.02% | 4.5만 |
|---|
| 2026.01.26 | ₩33,424 | ₩34,512 | ₩32,823 | ₩33,263 | -0.48% | 6.2만 |
|---|
| 2026.01.23 | ₩34,479 | ₩34,626 | ₩33,223 | ₩33,744 | -2.13% | 5만 |
|---|
| 2026.01.22 | ₩32,609 | ₩37,258 | ₩32,355 | ₩34,519 | +5.86% | 8만 |
|---|
| 2026.01.21 | ₩31,968 | ₩33,397 | ₩31,407 | ₩32,221 | +0.79% | 19.4만 |
|---|
| 2026.01.20 | ₩30,992 | ₩32,502 | ₩30,284 | ₩31,928 | +3.02% | 11.9만 |
|---|
| 2026.01.16 | ₩30,592 | ₩33,344 | ₩30,538 | ₩31,741 | +3.76% | 15.2만 |
|---|
| 2026.01.15 | ₩31,447 | ₩32,048 | ₩29,897 | ₩30,632 | -2.59% | 6.9만 |
|---|
| 2026.01.14 | ₩31,580 | ₩32,565 | ₩31,233 | ₩31,340 | -0.76% | 6.6만 |
|---|
| 2026.01.13 | ₩31,901 | ₩33,557 | ₩30,795 | ₩31,674 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩32,849 | ₩33,197 | ₩30,391 | ₩31,754 | -3.33% | 9.9만 |
|---|
| 2026.01.09 | ₩32,515 | ₩34,399 | ₩32,515 | ₩32,796 | +0.86% | 11.2만 |
|---|
| 2026.01.08 | ₩33,664 | ₩33,845 | ₩32,462 | ₩32,462 | -3.57% | 11.8만 |
|---|
| 2026.01.07 | ₩34,613 | ₩35,387 | ₩32,983 | ₩33,464 | -3.32% | 11.1만 |
|---|
| 2026.01.06 | ₩37,124 | ₩38,874 | ₩34,332 | ₩34,372 | -7.41% | 10.9만 |
|---|
| 2026.01.05 | ₩38,727 | ₩39,021 | ₩34,479 | ₩37,418 | -3.38% | 13.2만 |
|---|
| 2026.01.02 | ₩41,840 | ₩41,840 | ₩36,363 | ₩38,714 | -7.47% | 13.3만 |
|---|
| 2025.12.31 | ₩41,786 | ₩43,116 | ₩40,090 | ₩41,118 | -1.60% | 19.4만 |
|---|
| 2025.12.30 | ₩48,105 | ₩48,105 | ₩41,092 | ₩42,200 | -12.27% | 14.2만 |
|---|
| 2025.12.29 | ₩46,796 | ₩49,428 | ₩45,981 | ₩48,158 | +2.91% | 11.4만 |
|---|
| 2025.12.26 | ₩51,605 | ₩51,605 | ₩46,115 | ₩46,876 | -9.16% | 12.7만 |
|---|
| 2025.12.24 | ₩50,763 | ₩52,186 | ₩49,428 | ₩51,565 | +1.58% | 13.7만 |
|---|
| 2025.12.23 | ₩50,683 | ₩54,357 | ₩49,521 | ₩49,868 | -1.61% | 28.8만 |
|---|
| 2025.12.22 | ₩45,139 | ₩60,115 | ₩43,991 | ₩49,922 | +10.59% | 36.8만 |
|---|
| 2025.12.19 | ₩42,775 | ₩44,979 | ₩42,762 | ₩44,525 | +4.09% | 15.4만 |
|---|
| 2025.12.18 | ₩43,149 | ₩46,462 | ₩43,149 | ₩43,256 | +0.25% | 5.8만 |
|---|
| 2025.12.17 | ₩43,603 | ₩45,640 | ₩42,842 | ₩42,842 | -1.75% | 6만 |
|---|
| 2025.12.16 | ₩43,283 | ₩44,899 | ₩42,748 | ₩43,603 | +0.74% | 5.7만 |
|---|
| 2025.12.15 | ₩45,500 | ₩46,300 | ₩43,256 | ₩43,283 | -4.87% | 6.5만 |
|---|
| 2025.12.12 | ₩45,153 | ₩46,963 | ₩43,750 | ₩46,034 | +1.95% | 6.5만 |
|---|
| 2025.12.11 | ₩41,947 | ₩45,994 | ₩41,546 | ₩44,632 | +6.40% | 9.2만 |
|---|
| 2025.12.10 | ₩38,861 | ₩43,817 | ₩38,741 | ₩41,786 | +7.53% | 8.7만 |
|---|
| 2025.12.09 | ₩38,741 | ₩40,076 | ₩36,069 | ₩39,101 | +0.93% | 11.6만 |
|---|
| 2025.12.08 | ₩34,559 | ₩38,553 | ₩34,072 | ₩37,886 | +9.63% | 5.9만 |
|---|
| 2025.12.05 | ₩33,905 | ₩34,386 | ₩33,210 | ₩33,731 | -0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩30,031 | ₩34,185 | ₩28,574 | ₩34,012 | +13.26% | 9.4만 |
|---|
| 2025.12.03 | ₩27,813 | ₩30,465 | ₩27,813 | ₩29,803 | +7.16% | 5.4만 |
|---|
| 2025.12.02 | ₩29,523 | ₩30,044 | ₩27,506 | ₩27,800 | -5.84% | 4.1만 |
|---|
| 2025.12.01 | ₩32,649 | ₩32,955 | ₩29,403 | ₩29,523 | -9.57% | 5.2만 |
|---|
| 2025.11.28 | ₩32,609 | ₩33,664 | ₩30,151 | ₩32,061 | -1.68% | 5.4만 |
|---|
| 2025.11.26 | ₩30,592 | ₩33,130 | ₩30,311 | ₩32,609 | +6.59% | 6.7만 |
|---|
| 2025.11.25 | ₩30,378 | ₩31,600 | ₩29,429 | ₩30,097 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩25,742 | ₩30,712 | ₩25,582 | ₩30,351 | +17.90% | 9.3만 |
|---|
| 2025.11.21 | ₩23,739 | ₩25,555 | ₩23,137 | ₩25,555 | +7.65% | 7.8만 |
|---|
| 2025.11.20 | ₩23,445 | ₩24,059 | ₩22,844 | ₩23,284 | -0.68% | 2.3만 |
|---|
| 2025.11.19 | ₩24,046 | ₩24,220 | ₩22,657 | ₩23,004 | -4.33% | 2.2만 |
|---|
| 2025.11.18 | ₩23,111 | ₩24,133 | ₩22,643 | ₩23,952 | +3.64% | 2.2만 |
|---|
| 2025.11.17 | ₩22,697 | ₩25,115 | ₩22,697 | ₩23,271 | +2.53% | 3.5만 |
|---|
| 2025.11.14 | ₩23,244 | ₩23,618 | ₩22,403 | ₩22,616 | -2.70% | 1.8만 |
|---|
| 2025.11.13 | ₩22,710 | ₩23,552 | ₩22,603 | ₩23,258 | +2.41% | 2.2만 |
|---|
| 2025.11.12 | ₩23,178 | ₩23,578 | ₩22,683 | ₩23,552 | +1.61% | 1.3만 |
|---|
| 2025.11.11 | ₩23,779 | ₩24,847 | ₩21,494 | ₩23,044 | -3.09% | 5.9만 |
|---|
| 2025.11.10 | ₩21,481 | ₩24,300 | ₩21,481 | ₩23,618 | +9.95% | 3.8만 |
|---|
| 2025.11.07 | ₩23,284 | ₩23,678 | ₩22,136 | ₩23,391 | +0.46% | 2.2만 |
|---|
| 2025.11.06 | ₩21,935 | ₩23,979 | ₩21,374 | ₩23,886 | +8.89% | 3.1만 |
|---|
| 2025.11.05 | ₩21,574 | ₩23,324 | ₩21,534 | ₩22,095 | +2.41% | 1.9만 |
|---|
| 2025.11.04 | ₩22,109 | ₩23,712 | ₩21,000 | ₩21,307 | -3.63% | 3.8만 |
|---|
| 2025.11.03 | ₩22,536 | ₩23,124 | ₩21,294 | ₩22,109 | -1.90% | 2.2만 |
|---|
| 2025.10.31 | ₩21,815 | ₩22,543 | ₩21,815 | ₩22,256 | +2.02% | 1.1만 |
|---|
| 2025.10.30 | ₩22,162 | ₩22,757 | ₩21,761 | ₩22,082 | -0.36% | 1만 |
|---|
| 2025.10.29 | ₩22,323 | ₩22,790 | ₩22,002 | ₩22,162 | -0.72% | 1.3만 |
|---|
| 2025.10.28 | ₩22,857 | ₩23,498 | ₩22,015 | ₩22,323 | -2.34% | 1.3만 |
|---|
| 2025.10.27 | ₩23,592 | ₩23,632 | ₩22,550 | ₩23,017 | -2.43% | 2.9만 |
|---|
| 2025.10.24 | ₩24,727 | ₩24,847 | ₩23,378 | ₩23,565 | -4.70% | 2만 |
|---|
| 2025.10.23 | ₩22,750 | ₩24,473 | ₩22,750 | ₩24,473 | +7.57% | 6.5만 |
|---|
| 2025.10.22 | ₩23,244 | ₩23,244 | ₩21,374 | ₩22,750 | -2.13% | 2.3만 |
|---|
| 2025.10.21 | ₩24,166 | ₩24,166 | ₩22,817 | ₩23,137 | -4.26% | 2.4만 |
|---|
| 2025.10.20 | ₩22,309 | ₩24,099 | ₩22,309 | ₩24,099 | +8.02% | 2.3만 |
|---|
| 2025.10.17 | ₩22,723 | ₩23,097 | ₩21,969 | ₩22,042 | -3.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,091 | ₩24,153 | ₩22,499 | ₩22,710 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩22,657 | ₩23,618 | ₩22,657 | ₩23,218 | +2.48% | 2만 |
|---|
| 2025.10.14 | ₩22,483 | ₩22,523 | ₩20,947 | ₩22,523 | +0.18% | 3만 |
|---|
| 2025.10.13 | ₩22,550 | ₩22,723 | ₩21,868 | ₩22,483 | -0.30% | 2.3만 |
|---|
| 2025.10.10 | ₩25,061 | ₩25,970 | ₩21,975 | ₩22,055 | -11.99% | 6.2만 |
|---|