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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,776 | ₩4,224 | ₩2,307 | ₩2,307 | -16.91% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩2,776 | ₩3,017 | ₩2,749 | ₩2,749 | -0.97% | 20만 |
| 2026.09.21–2026.09.25 | ₩2,937 | ₩3,017 | ₩2,763 | ₩2,816 | -4.11% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩2,950 | ₩3,044 | ₩2,816 | ₩2,964 | +0.45% | 23.4만 |
| 2026.09.08–2026.09.11 | ₩3,205 | ₩3,219 | ₩3,017 | ₩3,044 | -5.02% | 4.6만 |
| 2026.08.31–2026.09.04 | ₩2,870 | ₩3,353 | ₩2,870 | ₩3,286 | +14.49% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩2,776 | ₩3,084 | ₩2,749 | ₩2,910 | +4.83% | 20.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,863 |
| ₩2,736 |
| ₩2,803 |
| 0.00% |
| 13.8만 |
| 2026.08.10–2026.08.14 | ₩2,897 | ₩2,983 | ₩2,709 | ₩2,830 | -2.31% | 15.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,003 | ₩3,032 | ₩2,722 | ₩2,856 | -4.87% | 35만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,803 | ₩3,044 | ₩2,749 | ₩2,843 | +1.44% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,004 | ₩3,023 | ₩2,789 | ₩2,789 | -7.14% | 13.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,208 | ₩3,286 | ₩2,991 | ₩2,991 | -6.77% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,259 | ₩3,379 | ₩3,152 | ₩3,232 | -0.82% | 17.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,339 | ₩3,500 | ₩3,165 | ₩3,205 | -4.02% | 24.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,084 | ₩3,579 | ₩3,004 | ₩3,299 | +6.96% | 40.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,031 | ₩3,433 | ₩2,897 | ₩3,125 | +3.10% | 44.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,789 | ₩3,084 | ₩2,602 | ₩3,031 | +8.65% | 81.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,004 | ₩3,152 | ₩2,749 | ₩2,749 | -8.48% | 51.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,098 | ₩3,192 | ₩2,937 | ₩3,017 | -2.60% | 39.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,031 | ₩3,071 | ₩2,843 | ₩3,031 | 0.00% | 36.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,111 | ₩3,217 | ₩3,024 | ₩3,031 | -2.59% | 47.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,084 | ₩3,353 | ₩3,031 | ₩3,178 | +3.04% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,245 | ₩3,353 | ₩2,950 | ₩3,125 | -3.72% | 79.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,192 | ₩3,299 | ₩2,950 | ₩3,245 | +1.68% | 121.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,883 | ₩3,527 | ₩2,871 | ₩3,259 | +13.02% | 273만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,803 | ₩3,017 | ₩2,535 | ₩2,950 | +5.26% | 837.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,615 | ₩12,472 | ₩2,427 | ₩2,749 | -71.41% | 785.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,683 | ₩10,454 | ₩9,240 | ₩9,589 | -0.97% | 40.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,843 | ₩10,727 | ₩9,267 | ₩9,589 | -2.59% | 39.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,782 | ₩12,444 | ₩9,803 | ₩9,843 | -8.71% | 70.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,740 | ₩13,290 | ₩10,474 | ₩10,903 | -14.42% | 55.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,022 | ₩14,028 | ₩12,070 | ₩13,357 | +2.57% | 112만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,614 | ₩14,061 | ₩11,614 | ₩13,142 | +13.16% | 25.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,466 | ₩12,503 | ₩11,064 | ₩11,614 | +1.29% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,070 | ₩12,445 | ₩10,219 | ₩11,386 | -5.67% | 39.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,510 | ₩14,893 | ₩11,681 | ₩12,070 | -16.82% | 55.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,618 | ₩14,872 | ₩12,472 | ₩14,631 | +0.09% | 50.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,755 | ₩16,589 | ₩10,729 | ₩14,926 | +38.78% | 177.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,460 | ₩10,903 | ₩9,294 | ₩10,742 | +2.69% | 56.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,054 | ₩11,194 | ₩6,974 | ₩10,729 | +52.09% | 166.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,619 | ₩7,041 | ₩5,458 | ₩7,014 | +24.82% | 28.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,251 | ₩5,834 | ₩4,090 | ₩5,700 | +34.07% | 97.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,291 | ₩4,546 | ₩4,171 | ₩4,251 | -0.94% | 6.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,476 | ₩4,533 | ₩3,996 | ₩4,224 | -5.63% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,238 | ₩4,654 | ₩4,238 | ₩4,613 | +8.86% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,822 | ₩4,814 | ₩3,822 | ₩4,238 | +10.88% | 64.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,460 | ₩4,124 | ₩3,447 | ₩3,849 | +11.24% | 18.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,567 | ₩3,728 | ₩3,379 | ₩3,406 | -4.51% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,889 | ₩3,916 | ₩3,447 | ₩3,567 | -8.28% | 18.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,956 | ₩4,130 | ₩3,688 | ₩3,889 | -1.69% | 22.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,090 | ₩4,305 | ₩3,916 | ₩4,050 | -0.98% | 15.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,238 | ₩4,318 | ₩4,117 | ₩4,157 | -1.90% | 2.6만 |
|---|