시장 데이터를 불러오는 중
전체 종목
리포신 과거 주가
Lipocine Inc. - Common Stock · LPCN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lipocine Inc. - Common Stock · LPCN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,523 | ₩2,536 | ₩2,296 | ₩2,296 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,736 | ₩2,736 | ₩2,523 | ₩2,576 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,938 | ₩4,205 | ₩2,763 | ₩2,936 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,776 | ₩2,803 | ₩2,763 | ₩2,803 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,763 | ₩2,850 | ₩2,763 | ₩2,763 | 0.00% | 2만 |
| 2026.10.02 | ₩2,776 | ₩2,843 | ₩2,736 | ₩2,736 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,923 | ₩2,923 | ₩2,763 | ₩2,763 | -5.48% | 7.1만 |
| 2026.09.30 | ₩2,856 | ₩3,003 | ₩2,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,936 |
| +2.80% |
| 3.1만 |
| 2026.09.29 | ₩2,790 | ₩2,950 | ₩2,790 | ₩2,883 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,763 | ₩2,950 | ₩2,750 | ₩2,790 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,830 | ₩2,912 | ₩2,750 | ₩2,803 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,803 | ₩2,907 | ₩2,776 | ₩2,790 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,870 | ₩2,910 | ₩2,830 | ₩2,830 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,843 | ₩2,963 | ₩2,830 | ₩2,883 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,923 | ₩3,003 | ₩2,910 | ₩2,990 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,936 | ₩3,003 | ₩2,830 | ₩2,950 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,883 | ₩2,963 | ₩2,803 | ₩2,963 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,977 | ₩2,983 | ₩2,870 | ₩2,883 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,936 | ₩2,990 | ₩2,870 | ₩2,916 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,936 | ₩3,030 | ₩2,870 | ₩2,963 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,057 | ₩3,070 | ₩3,003 | ₩3,030 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,090 | ₩3,130 | ₩3,003 | ₩3,003 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,123 | ₩3,141 | ₩3,003 | ₩3,003 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,190 | ₩3,203 | ₩3,130 | ₩3,150 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,231 | ₩3,310 | ₩3,151 | ₩3,270 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,217 | ₩3,337 | ₩3,097 | ₩3,230 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,963 | ₩3,190 | ₩2,963 | ₩3,143 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,923 | ₩3,070 | ₩2,914 | ₩3,070 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,856 | ₩3,057 | ₩2,856 | ₩2,990 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,977 | ₩2,977 | ₩2,843 | ₩2,896 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,896 | ₩3,070 | ₩2,896 | ₩2,977 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,870 | ₩3,057 | ₩2,870 | ₩2,870 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,776 | ₩2,883 | ₩2,763 | ₩2,870 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,763 | ₩2,803 | ₩2,736 | ₩2,750 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,816 | ₩2,816 | ₩2,750 | ₩2,790 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,736 | ₩2,850 | ₩2,736 | ₩2,790 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,810 | ₩2,823 | ₩2,736 | ₩2,736 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,776 | ₩2,844 | ₩2,723 | ₩2,723 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,790 | ₩2,843 | ₩2,723 | ₩2,736 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,803 | ₩2,910 | ₩2,763 | ₩2,816 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,763 | ₩2,969 | ₩2,723 | ₩2,750 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,816 | ₩2,843 | ₩2,696 | ₩2,750 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,803 | ₩2,883 | ₩2,790 | ₩2,790 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,883 | ₩2,950 | ₩2,803 | ₩2,803 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,017 | ₩3,017 | ₩2,830 | ₩2,843 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,856 | ₩2,910 | ₩2,776 | ₩2,843 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,923 | ₩3,018 | ₩2,870 | ₩2,896 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,843 | ₩2,963 | ₩2,750 | ₩2,843 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩2,989 | ₩2,989 | ₩2,710 | ₩2,816 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,883 | ₩2,883 | ₩2,803 | ₩2,830 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,736 | ₩2,936 | ₩2,736 | ₩2,816 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,843 | ₩2,870 | ₩2,750 | ₩2,763 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,030 | ₩3,030 | ₩2,830 | ₩2,856 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,790 | ₩2,883 | ₩2,790 | ₩2,856 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,977 | ₩2,977 | ₩2,776 | ₩2,776 | -6.73% | 3.6만 |
|---|
| 2026.07.23 | ₩2,936 | ₩2,963 | ₩2,896 | ₩2,923 | -0.45% | 2.2만 |
|---|
| 2026.07.22 | ₩2,979 | ₩3,003 | ₩2,910 | ₩2,977 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,870 | ₩3,009 | ₩2,870 | ₩2,923 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩2,990 | ₩2,990 | ₩2,870 | ₩2,870 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,030 | ₩3,057 | ₩2,977 | ₩2,977 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,163 | ₩3,163 | ₩3,043 | ₩3,057 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,110 | ₩3,203 | ₩3,054 | ₩3,150 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,190 | ₩3,190 | ₩3,057 | ₩3,083 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,193 | ₩3,270 | ₩3,097 | ₩3,137 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,270 | ₩3,270 | ₩3,177 | ₩3,217 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,284 | ₩3,350 | ₩3,243 | ₩3,297 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,277 | ₩3,364 | ₩3,190 | ₩3,257 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,230 | ₩3,364 | ₩3,137 | ₩3,297 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,243 | ₩3,350 | ₩3,210 | ₩3,297 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,270 | ₩3,270 | ₩3,177 | ₩3,190 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,312 | ₩3,350 | ₩3,150 | ₩3,284 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,310 | ₩3,484 | ₩3,270 | ₩3,417 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,324 | ₩3,350 | ₩3,150 | ₩3,324 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,177 | ₩3,324 | ₩3,163 | ₩3,284 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,297 | ₩3,297 | ₩3,155 | ₩3,177 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,377 | ₩3,457 | ₩3,243 | ₩3,297 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩2,990 | ₩3,563 | ₩2,990 | ₩3,377 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,070 | ₩3,390 | ₩3,023 | ₩3,057 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,137 | ₩3,337 | ₩3,057 | ₩3,110 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,110 | ₩3,417 | ₩3,017 | ₩3,123 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,055 | ₩3,150 | ₩3,055 | ₩3,070 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,017 | ₩3,070 | ₩2,883 | ₩3,057 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,870 | ₩3,070 | ₩2,843 | ₩3,017 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,643 | ₩2,936 | ₩2,589 | ₩2,936 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,683 | ₩2,770 | ₩2,629 | ₩2,643 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,723 | ₩2,816 | ₩2,684 | ₩2,736 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,776 | ₩2,856 | ₩2,723 | ₩2,723 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,936 | ₩2,936 | ₩2,736 | ₩2,736 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,856 | ₩2,970 | ₩2,836 | ₩2,950 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,936 | ₩2,990 | ₩2,903 | ₩2,923 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,030 | ₩3,097 | ₩2,910 | ₩3,003 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩2,990 | ₩3,137 | ₩2,936 | ₩3,043 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩2,990 | ₩3,063 | ₩2,923 | ₩3,003 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,017 | ₩3,070 | ₩2,981 | ₩3,017 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,137 | ₩3,163 | ₩2,950 | ₩3,043 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,083 | ₩3,177 | ₩3,017 | ₩3,017 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,963 | ₩3,025 | ₩2,959 | ₩3,017 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,030 | ₩3,030 | ₩2,883 | ₩2,963 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,963 | ₩3,043 | ₩2,935 | ₩2,990 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,057 | ₩3,057 | ₩2,830 | ₩2,936 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,017 | ₩3,037 | ₩2,950 | ₩2,950 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,057 | ₩3,123 | ₩3,010 | ₩3,017 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,097 | ₩3,177 | ₩3,043 | ₩3,110 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,110 | ₩3,150 | ₩3,070 | ₩3,097 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,043 | ₩3,177 | ₩3,030 | ₩3,110 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,097 | ₩3,202 | ₩3,083 | ₩3,097 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,217 | ₩3,337 | ₩3,137 | ₩3,163 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,177 | ₩3,230 | ₩3,123 | ₩3,190 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,110 | ₩3,277 | ₩3,110 | ₩3,243 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,070 | ₩3,137 | ₩3,017 | ₩3,110 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,070 | ₩3,163 | ₩3,043 | ₩3,057 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,150 | ₩3,190 | ₩3,057 | ₩3,110 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,097 | ₩3,190 | ₩3,003 | ₩3,110 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,083 | ₩3,097 | ₩2,936 | ₩3,057 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,137 | ₩3,137 | ₩2,990 | ₩3,083 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,230 | ₩3,337 | ₩3,137 | ₩3,163 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,137 | ₩3,257 | ₩3,093 | ₩3,230 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,203 | ₩3,207 | ₩3,070 | ₩3,137 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,123 | ₩3,284 | ₩3,097 | ₩3,230 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,057 | ₩3,203 | ₩3,017 | ₩3,137 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,177 | ₩3,177 | ₩2,936 | ₩3,070 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,470 | ₩3,150 | ₩3,243 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,444 | ₩3,510 | ₩3,203 | ₩3,417 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,510 | ₩3,310 | ₩3,417 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,243 | ₩3,404 | ₩3,123 | ₩3,377 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,870 | ₩3,284 | ₩2,858 | ₩3,177 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,830 | ₩2,950 | ₩2,683 | ₩2,936 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,856 | ₩2,916 | ₩2,683 | ₩2,790 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,803 | ₩3,003 | ₩2,656 | ₩2,843 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,710 | ₩2,763 | ₩2,523 | ₩2,670 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,790 | ₩2,803 | ₩2,540 | ₩2,589 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,683 | ₩2,816 | ₩2,416 | ₩2,736 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,598 | ₩12,413 | ₩10,144 | ₩12,347 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,411 | ₩10,772 | ₩10,198 | ₩10,665 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,570 | ₩10,291 | ₩9,570 | ₩10,118 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,877 | ₩10,218 | ₩9,197 | ₩9,544 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,917 | ₩10,144 | ₩9,791 | ₩9,877 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,037 | ₩10,405 | ₩9,797 | ₩9,917 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,664 | ₩10,096 | ₩9,550 | ₩9,824 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,637 | ₩10,224 | ₩9,570 | ₩9,757 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,757 | ₩9,804 | ₩9,223 | ₩9,544 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,744 | ₩10,278 | ₩9,597 | ₩9,757 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,224 | ₩10,645 | ₩9,730 | ₩9,744 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,877 | ₩10,677 | ₩9,771 | ₩10,238 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,797 | ₩10,358 | ₩9,637 | ₩9,730 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,025 | ₩11,346 | ₩9,757 | ₩9,797 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩11,973 | ₩12,347 | ₩10,611 | ₩10,745 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,932 | ₩12,385 | ₩10,772 | ₩12,000 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,611 | ₩11,679 | ₩10,611 | ₩10,825 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,732 | ₩11,145 | ₩10,505 | ₩10,518 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,678 | ₩11,092 | ₩10,425 | ₩10,852 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,065 | ₩11,479 | ₩10,732 | ₩10,932 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,439 | ₩12,000 | ₩11,225 | ₩11,252 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,679 | ₩11,679 | ₩11,145 | ₩11,239 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,680 | ₩13,228 | ₩11,639 | ₩11,799 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,308 | ₩13,962 | ₩12,827 | ₩13,294 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,707 | ₩13,495 | ₩12,289 | ₩13,348 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,560 | ₩13,188 | ₩12,013 | ₩12,654 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,574 | ₩13,308 | ₩12,347 | ₩12,587 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩12,961 | ₩13,768 | ₩12,173 | ₩12,680 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,360 | ₩13,281 | ₩12,320 | ₩13,081 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,427 | ₩12,667 | ₩12,200 | ₩12,507 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,640 | ₩13,995 | ₩12,160 | ₩12,453 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,559 | ₩13,051 | ₩11,559 | ₩12,614 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,706 | ₩11,960 | ₩11,407 | ₩11,559 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,759 | ₩12,213 | ₩11,380 | ₩11,572 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,572 | ₩11,813 | ₩11,145 | ₩11,639 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,733 | ₩12,444 | ₩11,367 | ₩11,759 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,412 | ₩12,200 | ₩11,012 | ₩11,866 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,465 | ₩11,893 | ₩10,465 | ₩11,332 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,732 | ₩11,212 | ₩10,171 | ₩10,304 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,265 | ₩11,265 | ₩10,678 | ₩10,918 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,093 | ₩12,093 | ₩10,678 | ₩11,145 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,013 | ₩12,387 | ₩12,013 | ₩12,026 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,066 | ₩12,213 | ₩11,626 | ₩12,013 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,560 | ₩12,560 | ₩11,786 | ₩12,000 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,308 | ₩13,528 | ₩11,746 | ₩12,627 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,042 | ₩14,823 | ₩13,174 | ₩13,855 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,442 | ₩14,666 | ₩13,908 | ₩14,295 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,828 | ₩14,803 | ₩13,107 | ₩14,562 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,814 | ₩14,549 | ₩12,680 | ₩13,942 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,868 | ₩13,868 | ₩12,413 | ₩12,934 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,549 | ₩14,716 | ₩13,134 | ₩13,241 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,803 | ₩15,270 | ₩14,095 | ₩14,856 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,682 | ₩16,511 | ₩14,416 | ₩15,030 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,802 | ₩15,136 | ₩13,027 | ₩14,682 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,080 | ₩14,349 | ₩11,599 | ₩13,975 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,705 | ₩12,186 | ₩10,678 | ₩12,053 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,091 | ₩10,852 | ₩9,824 | ₩10,692 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩9,957 | ₩10,224 | ₩9,290 | ₩10,051 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,158 | ₩10,291 | ₩9,944 | ₩10,037 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,730 | ₩10,678 | ₩9,625 | ₩10,031 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,411 | ₩10,651 | ₩9,250 | ₩9,744 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,692 | ₩11,141 | ₩10,024 | ₩10,678 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,863 | ₩11,065 | ₩8,410 | ₩10,718 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,182 | ₩8,863 | ₩7,848 | ₩8,769 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,021 | ₩8,970 | ₩6,941 | ₩8,396 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,247 | ₩7,008 | ₩6,087 | ₩6,981 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,180 | ₩6,300 | ₩5,625 | ₩6,207 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,646 | ₩6,220 | ₩5,566 | ₩6,153 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,593 | ₩5,753 | ₩5,433 | ₩5,686 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,646 | ₩5,806 | ₩5,474 | ₩5,673 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,952 | ₩5,806 | ₩4,752 | ₩5,606 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,258 | ₩5,246 | ₩4,219 | ₩4,899 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,199 | ₩4,371 | ₩4,191 | ₩4,205 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,231 | ₩4,231 | ₩4,071 | ₩4,205 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,205 | ₩4,258 | ₩4,151 | ₩4,231 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,391 | ₩4,525 | ₩4,245 | ₩4,245 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,365 | ₩4,505 | ₩4,351 | ₩4,405 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,311 | ₩4,458 | ₩4,311 | ₩4,365 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,271 | ₩4,385 | ₩4,226 | ₩4,365 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,191 | ₩4,418 | ₩4,191 | ₩4,205 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,084 | ₩4,203 | ₩3,978 | ₩4,138 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,338 | ₩4,375 | ₩4,098 | ₩4,124 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,461 | ₩4,461 | ₩4,285 | ₩4,338 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,455 | ₩4,512 | ₩4,389 | ₩4,418 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,445 | ₩4,605 | ₩4,445 | ₩4,592 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,365 | ₩4,632 | ₩4,285 | ₩4,378 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,351 | ₩4,498 | ₩4,311 | ₩4,365 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,218 | ₩4,338 | ₩4,218 | ₩4,338 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,218 | ₩4,271 | ₩4,151 | ₩4,218 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,285 | ₩4,431 | ₩4,151 | ₩4,205 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,151 | ₩4,418 | ₩4,098 | ₩4,285 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,138 | ₩4,792 | ₩4,124 | ₩4,512 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,804 | ₩4,071 | ₩3,804 | ₩4,004 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,764 | ₩3,871 | ₩3,751 | ₩3,831 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,817 | ₩3,964 | ₩3,737 | ₩3,764 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,857 | ₩4,011 | ₩3,831 | ₩3,898 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,884 | ₩4,104 | ₩3,777 | ₩3,857 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,444 | ₩3,894 | ₩3,430 | ₩3,857 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,510 | ₩3,510 | ₩3,373 | ₩3,390 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,470 | ₩3,711 | ₩3,470 | ₩3,524 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,404 | ₩3,591 | ₩3,390 | ₩3,417 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,430 | ₩3,522 | ₩3,364 | ₩3,377 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,617 | ₩3,510 | ₩3,537 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,510 | ₩3,699 | ₩3,430 | ₩3,550 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,616 | ₩3,653 | ₩3,430 | ₩3,470 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,737 | ₩3,737 | ₩3,537 | ₩3,591 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,777 | ₩3,777 | ₩3,631 | ₩3,671 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,871 | ₩3,898 | ₩3,751 | ₩3,764 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,737 | ₩3,883 | ₩3,684 | ₩3,871 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,804 | ₩3,804 | ₩3,684 | ₩3,724 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,884 | ₩3,911 | ₩3,671 | ₩3,751 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,018 | ₩4,018 | ₩3,817 | ₩3,911 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,938 | ₩4,111 | ₩3,871 | ₩3,898 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,191 | ₩4,191 | ₩3,978 | ₩4,031 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,178 | ₩4,258 | ₩3,898 | ₩4,151 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,205 | ₩4,271 | ₩4,107 | ₩4,151 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,071 | ₩4,285 | ₩4,044 | ₩4,285 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,071 | ₩4,185 | ₩4,071 | ₩4,151 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,218 | ₩4,298 | ₩4,098 | ₩4,138 | -1.90% | 2.6만 |
|---|