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 | ₩2,535 | ₩2,548 | ₩2,307 | ₩2,307 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,749 | ₩2,749 | ₩2,535 | ₩2,588 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,956 | ₩4,224 | ₩2,776 | ₩2,950 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,789 | ₩2,816 | ₩2,776 | ₩2,816 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,776 | ₩2,863 | ₩2,776 | ₩2,776 | 0.00% | 2만 |
| 2026.10.02 | ₩2,789 | ₩2,856 | ₩2,749 | ₩2,749 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,937 | ₩2,937 | ₩2,776 | ₩2,776 | -5.48% | 7.1만 |
| 2026.09.30 | ₩2,870 | ₩3,017 | ₩2,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,950 |
| +2.80% |
| 3.1만 |
| 2026.09.29 | ₩2,803 | ₩2,964 | ₩2,803 | ₩2,897 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,776 | ₩2,964 | ₩2,763 | ₩2,803 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,843 | ₩2,926 | ₩2,763 | ₩2,816 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,816 | ₩2,921 | ₩2,789 | ₩2,803 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,883 | ₩2,924 | ₩2,843 | ₩2,843 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,856 | ₩2,977 | ₩2,843 | ₩2,897 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,937 | ₩3,017 | ₩2,924 | ₩3,004 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,950 | ₩3,017 | ₩2,843 | ₩2,964 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,897 | ₩2,977 | ₩2,816 | ₩2,977 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,991 | ₩2,997 | ₩2,883 | ₩2,897 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,950 | ₩3,004 | ₩2,883 | ₩2,930 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,950 | ₩3,044 | ₩2,883 | ₩2,977 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,071 | ₩3,084 | ₩3,017 | ₩3,044 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,105 | ₩3,145 | ₩3,017 | ₩3,017 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,138 | ₩3,156 | ₩3,017 | ₩3,017 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,219 | ₩3,145 | ₩3,165 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,247 | ₩3,326 | ₩3,166 | ₩3,286 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,232 | ₩3,353 | ₩3,111 | ₩3,245 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,977 | ₩3,205 | ₩2,977 | ₩3,158 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,937 | ₩3,084 | ₩2,928 | ₩3,084 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,870 | ₩3,071 | ₩2,870 | ₩3,004 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,991 | ₩2,991 | ₩2,856 | ₩2,910 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,910 | ₩3,084 | ₩2,910 | ₩2,991 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,883 | ₩3,071 | ₩2,883 | ₩2,883 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,789 | ₩2,897 | ₩2,776 | ₩2,883 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,776 | ₩2,816 | ₩2,749 | ₩2,763 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,830 | ₩2,830 | ₩2,763 | ₩2,803 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,749 | ₩2,863 | ₩2,749 | ₩2,803 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,823 | ₩2,836 | ₩2,749 | ₩2,749 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,789 | ₩2,858 | ₩2,736 | ₩2,736 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,803 | ₩2,856 | ₩2,736 | ₩2,749 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,816 | ₩2,924 | ₩2,776 | ₩2,830 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,776 | ₩2,983 | ₩2,736 | ₩2,763 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,830 | ₩2,856 | ₩2,709 | ₩2,763 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,816 | ₩2,897 | ₩2,803 | ₩2,803 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,897 | ₩2,964 | ₩2,816 | ₩2,816 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,031 | ₩3,031 | ₩2,843 | ₩2,856 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,870 | ₩2,924 | ₩2,789 | ₩2,856 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,937 | ₩3,032 | ₩2,883 | ₩2,910 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,856 | ₩2,977 | ₩2,763 | ₩2,856 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩3,003 | ₩3,003 | ₩2,722 | ₩2,830 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,897 | ₩2,897 | ₩2,816 | ₩2,843 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,749 | ₩2,950 | ₩2,749 | ₩2,830 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,856 | ₩2,883 | ₩2,763 | ₩2,776 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,044 | ₩3,044 | ₩2,843 | ₩2,870 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,803 | ₩2,897 | ₩2,803 | ₩2,870 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,991 | ₩2,991 | ₩2,789 | ₩2,789 | -6.73% | 3.6만 |
|---|
| 2026.07.23 | ₩2,950 | ₩2,977 | ₩2,910 | ₩2,937 | -0.45% | 2.2만 |
|---|
| 2026.07.22 | ₩2,993 | ₩3,017 | ₩2,924 | ₩2,991 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,883 | ₩3,023 | ₩2,883 | ₩2,937 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩3,004 | ₩3,004 | ₩2,883 | ₩2,883 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,044 | ₩3,071 | ₩2,991 | ₩2,991 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,178 | ₩3,178 | ₩3,058 | ₩3,071 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,125 | ₩3,219 | ₩3,068 | ₩3,165 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,205 | ₩3,071 | ₩3,098 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,208 | ₩3,286 | ₩3,111 | ₩3,152 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,286 | ₩3,286 | ₩3,192 | ₩3,232 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,299 | ₩3,366 | ₩3,259 | ₩3,312 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,292 | ₩3,379 | ₩3,205 | ₩3,272 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,245 | ₩3,379 | ₩3,152 | ₩3,312 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,259 | ₩3,366 | ₩3,225 | ₩3,312 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,286 | ₩3,286 | ₩3,192 | ₩3,205 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,327 | ₩3,366 | ₩3,165 | ₩3,299 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,326 | ₩3,500 | ₩3,286 | ₩3,433 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,339 | ₩3,366 | ₩3,165 | ₩3,339 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,192 | ₩3,339 | ₩3,178 | ₩3,299 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,312 | ₩3,312 | ₩3,170 | ₩3,192 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,393 | ₩3,473 | ₩3,259 | ₩3,312 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩3,004 | ₩3,579 | ₩3,004 | ₩3,393 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,084 | ₩3,406 | ₩3,038 | ₩3,071 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,152 | ₩3,353 | ₩3,071 | ₩3,125 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,125 | ₩3,433 | ₩3,031 | ₩3,138 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,070 | ₩3,165 | ₩3,070 | ₩3,084 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,031 | ₩3,084 | ₩2,897 | ₩3,071 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,883 | ₩3,084 | ₩2,856 | ₩3,031 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,655 | ₩2,950 | ₩2,602 | ₩2,950 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,696 | ₩2,783 | ₩2,642 | ₩2,655 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,736 | ₩2,830 | ₩2,697 | ₩2,749 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,789 | ₩2,870 | ₩2,736 | ₩2,736 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,950 | ₩2,950 | ₩2,749 | ₩2,749 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,870 | ₩2,984 | ₩2,850 | ₩2,964 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,950 | ₩3,004 | ₩2,917 | ₩2,937 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,044 | ₩3,111 | ₩2,924 | ₩3,017 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩3,004 | ₩3,152 | ₩2,950 | ₩3,058 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩3,004 | ₩3,078 | ₩2,937 | ₩3,017 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,031 | ₩3,084 | ₩2,995 | ₩3,031 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,152 | ₩3,178 | ₩2,964 | ₩3,058 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,098 | ₩3,192 | ₩3,031 | ₩3,031 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,977 | ₩3,039 | ₩2,973 | ₩3,031 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,044 | ₩3,044 | ₩2,897 | ₩2,977 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,977 | ₩3,058 | ₩2,949 | ₩3,004 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,071 | ₩3,071 | ₩2,843 | ₩2,950 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,031 | ₩3,051 | ₩2,964 | ₩2,964 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,071 | ₩3,138 | ₩3,024 | ₩3,031 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,111 | ₩3,192 | ₩3,058 | ₩3,125 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,125 | ₩3,165 | ₩3,084 | ₩3,111 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,058 | ₩3,192 | ₩3,044 | ₩3,125 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,111 | ₩3,217 | ₩3,098 | ₩3,111 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,232 | ₩3,353 | ₩3,152 | ₩3,178 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,192 | ₩3,245 | ₩3,138 | ₩3,205 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,125 | ₩3,292 | ₩3,125 | ₩3,259 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,084 | ₩3,152 | ₩3,031 | ₩3,125 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,084 | ₩3,178 | ₩3,058 | ₩3,071 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,165 | ₩3,205 | ₩3,071 | ₩3,125 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,111 | ₩3,205 | ₩3,017 | ₩3,125 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,098 | ₩3,111 | ₩2,950 | ₩3,071 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,152 | ₩3,152 | ₩3,004 | ₩3,098 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,245 | ₩3,353 | ₩3,152 | ₩3,178 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,152 | ₩3,272 | ₩3,107 | ₩3,245 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,219 | ₩3,223 | ₩3,084 | ₩3,152 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,138 | ₩3,299 | ₩3,111 | ₩3,245 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,071 | ₩3,219 | ₩3,031 | ₩3,152 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,192 | ₩3,192 | ₩2,950 | ₩3,084 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,366 | ₩3,487 | ₩3,165 | ₩3,259 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,460 | ₩3,527 | ₩3,219 | ₩3,433 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,366 | ₩3,527 | ₩3,326 | ₩3,433 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,259 | ₩3,420 | ₩3,138 | ₩3,393 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,883 | ₩3,299 | ₩2,871 | ₩3,192 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,843 | ₩2,964 | ₩2,696 | ₩2,950 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,870 | ₩2,930 | ₩2,696 | ₩2,803 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,816 | ₩3,017 | ₩2,669 | ₩2,856 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,722 | ₩2,776 | ₩2,535 | ₩2,682 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,803 | ₩2,816 | ₩2,552 | ₩2,602 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,696 | ₩2,830 | ₩2,427 | ₩2,749 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,648 | ₩12,472 | ₩10,192 | ₩12,405 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,460 | ₩10,822 | ₩10,246 | ₩10,715 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,615 | ₩10,340 | ₩9,615 | ₩10,165 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,924 | ₩10,266 | ₩9,240 | ₩9,589 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,964 | ₩10,192 | ₩9,837 | ₩9,924 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,085 | ₩10,454 | ₩9,843 | ₩9,964 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,709 | ₩10,144 | ₩9,595 | ₩9,870 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,683 | ₩10,273 | ₩9,615 | ₩9,803 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,803 | ₩9,850 | ₩9,267 | ₩9,589 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,790 | ₩10,326 | ₩9,642 | ₩9,803 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,273 | ₩10,695 | ₩9,776 | ₩9,790 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,924 | ₩10,727 | ₩9,817 | ₩10,286 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,843 | ₩10,407 | ₩9,683 | ₩9,776 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,077 | ₩11,399 | ₩9,803 | ₩9,843 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩12,029 | ₩12,405 | ₩10,662 | ₩10,796 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,983 | ₩12,444 | ₩10,822 | ₩12,056 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,662 | ₩11,734 | ₩10,662 | ₩10,876 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,782 | ₩11,198 | ₩10,554 | ₩10,568 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,729 | ₩11,144 | ₩10,474 | ₩10,903 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,117 | ₩11,533 | ₩10,782 | ₩10,983 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,493 | ₩12,056 | ₩11,278 | ₩11,305 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,734 | ₩11,734 | ₩11,198 | ₩11,292 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,740 | ₩13,290 | ₩11,694 | ₩11,855 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,370 | ₩14,028 | ₩12,888 | ₩13,357 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,767 | ₩13,558 | ₩12,347 | ₩13,411 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,619 | ₩13,250 | ₩12,070 | ₩12,713 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,633 | ₩13,370 | ₩12,405 | ₩12,646 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩13,022 | ₩13,833 | ₩12,231 | ₩12,740 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,418 | ₩13,344 | ₩12,378 | ₩13,142 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,485 | ₩12,727 | ₩12,257 | ₩12,566 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,700 | ₩14,061 | ₩12,217 | ₩12,512 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,614 | ₩13,113 | ₩11,614 | ₩12,673 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,761 | ₩12,016 | ₩11,461 | ₩11,614 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,815 | ₩12,271 | ₩11,434 | ₩11,627 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,627 | ₩11,868 | ₩11,198 | ₩11,694 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,788 | ₩12,503 | ₩11,421 | ₩11,815 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,466 | ₩12,257 | ₩11,064 | ₩11,922 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,514 | ₩11,949 | ₩10,514 | ₩11,386 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,782 | ₩11,265 | ₩10,219 | ₩10,353 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,319 | ₩11,319 | ₩10,729 | ₩10,970 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,150 | ₩12,150 | ₩10,729 | ₩11,198 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,070 | ₩12,445 | ₩12,070 | ₩12,083 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,123 | ₩12,271 | ₩11,681 | ₩12,070 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,619 | ₩12,619 | ₩11,842 | ₩12,056 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,370 | ₩13,592 | ₩11,801 | ₩12,687 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,108 | ₩14,893 | ₩13,236 | ₩13,920 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,510 | ₩14,736 | ₩13,974 | ₩14,363 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,893 | ₩14,872 | ₩13,169 | ₩14,631 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,874 | ₩14,618 | ₩12,740 | ₩14,007 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,934 | ₩13,934 | ₩12,472 | ₩12,995 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,618 | ₩14,785 | ₩13,196 | ₩13,303 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,872 | ₩15,342 | ₩14,162 | ₩14,926 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,752 | ₩16,589 | ₩14,484 | ₩15,100 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,867 | ₩15,208 | ₩13,089 | ₩14,752 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,137 | ₩14,417 | ₩11,654 | ₩14,041 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,755 | ₩12,244 | ₩10,729 | ₩12,110 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,138 | ₩10,903 | ₩9,870 | ₩10,742 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩10,004 | ₩10,273 | ₩9,334 | ₩10,098 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,206 | ₩10,340 | ₩9,991 | ₩10,085 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,776 | ₩10,729 | ₩9,670 | ₩10,078 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,460 | ₩10,702 | ₩9,294 | ₩9,790 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,742 | ₩11,194 | ₩10,071 | ₩10,729 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,905 | ₩11,117 | ₩8,450 | ₩10,769 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,221 | ₩8,905 | ₩7,885 | ₩8,811 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,054 | ₩9,012 | ₩6,974 | ₩8,435 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,276 | ₩7,041 | ₩6,115 | ₩7,014 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,209 | ₩6,330 | ₩5,651 | ₩6,236 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,673 | ₩6,249 | ₩5,592 | ₩6,182 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,619 | ₩5,780 | ₩5,458 | ₩5,713 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,673 | ₩5,834 | ₩5,500 | ₩5,700 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,975 | ₩5,834 | ₩4,774 | ₩5,632 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,278 | ₩5,270 | ₩4,239 | ₩4,922 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,219 | ₩4,392 | ₩4,211 | ₩4,224 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,251 | ₩4,251 | ₩4,090 | ₩4,224 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,224 | ₩4,278 | ₩4,171 | ₩4,251 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,412 | ₩4,546 | ₩4,265 | ₩4,265 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,385 | ₩4,526 | ₩4,372 | ₩4,426 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,332 | ₩4,479 | ₩4,332 | ₩4,385 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,291 | ₩4,405 | ₩4,246 | ₩4,385 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,211 | ₩4,439 | ₩4,211 | ₩4,224 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,104 | ₩4,223 | ₩3,996 | ₩4,157 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,358 | ₩4,396 | ₩4,117 | ₩4,144 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,482 | ₩4,482 | ₩4,305 | ₩4,358 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,476 | ₩4,533 | ₩4,409 | ₩4,439 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,466 | ₩4,627 | ₩4,466 | ₩4,613 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,385 | ₩4,654 | ₩4,305 | ₩4,399 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,372 | ₩4,519 | ₩4,332 | ₩4,385 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,238 | ₩4,358 | ₩4,238 | ₩4,358 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,238 | ₩4,291 | ₩4,171 | ₩4,238 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,305 | ₩4,452 | ₩4,171 | ₩4,224 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,171 | ₩4,439 | ₩4,117 | ₩4,305 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,157 | ₩4,814 | ₩4,144 | ₩4,533 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,822 | ₩4,090 | ₩3,822 | ₩4,023 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,782 | ₩3,889 | ₩3,768 | ₩3,849 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,835 | ₩3,983 | ₩3,755 | ₩3,782 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,876 | ₩4,030 | ₩3,849 | ₩3,916 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,903 | ₩4,124 | ₩3,795 | ₩3,876 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,460 | ₩3,912 | ₩3,447 | ₩3,876 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,527 | ₩3,527 | ₩3,389 | ₩3,406 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,487 | ₩3,728 | ₩3,487 | ₩3,540 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,420 | ₩3,607 | ₩3,406 | ₩3,433 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,447 | ₩3,539 | ₩3,379 | ₩3,393 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,567 | ₩3,634 | ₩3,527 | ₩3,554 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,527 | ₩3,716 | ₩3,447 | ₩3,567 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,633 | ₩3,671 | ₩3,447 | ₩3,487 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,755 | ₩3,755 | ₩3,554 | ₩3,607 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,795 | ₩3,795 | ₩3,648 | ₩3,688 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,889 | ₩3,916 | ₩3,768 | ₩3,782 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,755 | ₩3,901 | ₩3,701 | ₩3,889 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,822 | ₩3,822 | ₩3,701 | ₩3,742 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,903 | ₩3,929 | ₩3,688 | ₩3,768 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,037 | ₩4,037 | ₩3,835 | ₩3,929 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,956 | ₩4,130 | ₩3,889 | ₩3,916 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,211 | ₩4,211 | ₩3,996 | ₩4,050 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,198 | ₩4,278 | ₩3,916 | ₩4,171 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,224 | ₩4,291 | ₩4,126 | ₩4,171 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,090 | ₩4,305 | ₩4,063 | ₩4,305 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,090 | ₩4,204 | ₩4,090 | ₩4,171 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,238 | ₩4,318 | ₩4,117 | ₩4,157 | -1.90% | 2.6만 |
|---|