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 | ₩2,533 | ₩2,546 | ₩2,305 | ₩2,305 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,747 | ₩2,747 | ₩2,533 | ₩2,586 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,953 | ₩4,221 | ₩2,774 | ₩2,948 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,787 | ₩2,814 | ₩2,774 | ₩2,814 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,774 | ₩2,861 | ₩2,774 | ₩2,774 | 0.00% | 2만 |
| 2026.10.02 | ₩2,787 | ₩2,854 | ₩2,747 | ₩2,747 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,935 | ₩2,935 | ₩2,774 | ₩2,774 | -5.48% | 7.1만 |
| 2026.09.30 | ₩2,868 | ₩3,015 | ₩2,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,948 |
| +2.80% |
| 3.1만 |
| 2026.09.29 | ₩2,801 | ₩2,961 | ₩2,801 | ₩2,894 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,774 | ₩2,961 | ₩2,760 | ₩2,801 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,841 | ₩2,924 | ₩2,760 | ₩2,814 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,814 | ₩2,919 | ₩2,787 | ₩2,801 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,881 | ₩2,921 | ₩2,841 | ₩2,841 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,854 | ₩2,975 | ₩2,841 | ₩2,894 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,935 | ₩3,015 | ₩2,921 | ₩3,002 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,948 | ₩3,015 | ₩2,841 | ₩2,961 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,894 | ₩2,975 | ₩2,814 | ₩2,975 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,988 | ₩2,995 | ₩2,881 | ₩2,894 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,948 | ₩3,002 | ₩2,881 | ₩2,928 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,975 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,069 | ₩3,082 | ₩3,015 | ₩3,042 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,102 | ₩3,142 | ₩3,015 | ₩3,015 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,136 | ₩3,153 | ₩3,015 | ₩3,015 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,203 | ₩3,216 | ₩3,142 | ₩3,162 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,244 | ₩3,323 | ₩3,164 | ₩3,283 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,229 | ₩3,350 | ₩3,109 | ₩3,243 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,975 | ₩3,203 | ₩2,975 | ₩3,156 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,935 | ₩3,082 | ₩2,925 | ₩3,082 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,868 | ₩3,069 | ₩2,868 | ₩3,002 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,988 | ₩2,988 | ₩2,854 | ₩2,908 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,908 | ₩3,082 | ₩2,908 | ₩2,988 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,881 | ₩3,069 | ₩2,881 | ₩2,881 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,787 | ₩2,894 | ₩2,774 | ₩2,881 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,774 | ₩2,814 | ₩2,747 | ₩2,760 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,827 | ₩2,827 | ₩2,760 | ₩2,801 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,747 | ₩2,861 | ₩2,747 | ₩2,801 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,821 | ₩2,834 | ₩2,747 | ₩2,747 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,787 | ₩2,856 | ₩2,734 | ₩2,734 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,801 | ₩2,854 | ₩2,734 | ₩2,747 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,814 | ₩2,921 | ₩2,774 | ₩2,827 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,774 | ₩2,980 | ₩2,734 | ₩2,760 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,827 | ₩2,854 | ₩2,707 | ₩2,760 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,814 | ₩2,894 | ₩2,801 | ₩2,801 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,894 | ₩2,961 | ₩2,814 | ₩2,814 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,028 | ₩3,028 | ₩2,841 | ₩2,854 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,868 | ₩2,921 | ₩2,787 | ₩2,854 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,935 | ₩3,030 | ₩2,881 | ₩2,908 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,854 | ₩2,975 | ₩2,760 | ₩2,854 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩3,000 | ₩3,000 | ₩2,720 | ₩2,827 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,894 | ₩2,894 | ₩2,814 | ₩2,841 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,747 | ₩2,948 | ₩2,747 | ₩2,827 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,854 | ₩2,881 | ₩2,760 | ₩2,774 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,042 | ₩3,042 | ₩2,841 | ₩2,868 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,801 | ₩2,894 | ₩2,801 | ₩2,868 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,988 | ₩2,988 | ₩2,787 | ₩2,787 | -6.73% | 3.6만 |
|---|
| 2026.07.23 | ₩2,948 | ₩2,975 | ₩2,908 | ₩2,935 | -0.45% | 2.2만 |
|---|
| 2026.07.22 | ₩2,991 | ₩3,015 | ₩2,921 | ₩2,988 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,881 | ₩3,020 | ₩2,881 | ₩2,935 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩3,002 | ₩3,002 | ₩2,881 | ₩2,881 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,042 | ₩3,069 | ₩2,988 | ₩2,988 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,176 | ₩3,176 | ₩3,055 | ₩3,069 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,122 | ₩3,216 | ₩3,066 | ₩3,162 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,203 | ₩3,069 | ₩3,095 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,205 | ₩3,283 | ₩3,109 | ₩3,149 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,283 | ₩3,283 | ₩3,189 | ₩3,229 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,296 | ₩3,363 | ₩3,256 | ₩3,310 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,290 | ₩3,377 | ₩3,203 | ₩3,270 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,243 | ₩3,377 | ₩3,149 | ₩3,310 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,256 | ₩3,363 | ₩3,223 | ₩3,310 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,283 | ₩3,283 | ₩3,189 | ₩3,203 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,325 | ₩3,363 | ₩3,162 | ₩3,296 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,323 | ₩3,497 | ₩3,283 | ₩3,430 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,337 | ₩3,363 | ₩3,162 | ₩3,337 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,189 | ₩3,337 | ₩3,176 | ₩3,296 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,310 | ₩3,310 | ₩3,168 | ₩3,189 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,390 | ₩3,471 | ₩3,256 | ₩3,310 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩3,002 | ₩3,577 | ₩3,002 | ₩3,390 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,082 | ₩3,404 | ₩3,035 | ₩3,069 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,149 | ₩3,350 | ₩3,069 | ₩3,122 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,122 | ₩3,430 | ₩3,028 | ₩3,136 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,067 | ₩3,162 | ₩3,067 | ₩3,082 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,028 | ₩3,082 | ₩2,894 | ₩3,069 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,881 | ₩3,082 | ₩2,854 | ₩3,028 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,653 | ₩2,948 | ₩2,600 | ₩2,948 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,693 | ₩2,781 | ₩2,640 | ₩2,653 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,734 | ₩2,827 | ₩2,695 | ₩2,747 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,787 | ₩2,868 | ₩2,734 | ₩2,734 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,948 | ₩2,948 | ₩2,747 | ₩2,747 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,868 | ₩2,982 | ₩2,848 | ₩2,961 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,948 | ₩3,002 | ₩2,915 | ₩2,935 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,042 | ₩3,109 | ₩2,921 | ₩3,015 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩3,002 | ₩3,149 | ₩2,948 | ₩3,055 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩3,002 | ₩3,075 | ₩2,935 | ₩3,015 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,028 | ₩3,082 | ₩2,992 | ₩3,028 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,149 | ₩3,176 | ₩2,961 | ₩3,055 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,095 | ₩3,189 | ₩3,028 | ₩3,028 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,975 | ₩3,036 | ₩2,971 | ₩3,028 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,042 | ₩3,042 | ₩2,894 | ₩2,975 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,975 | ₩3,055 | ₩2,947 | ₩3,002 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,069 | ₩3,069 | ₩2,841 | ₩2,948 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,028 | ₩3,049 | ₩2,961 | ₩2,961 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,136 | ₩3,022 | ₩3,028 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,109 | ₩3,189 | ₩3,055 | ₩3,122 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,122 | ₩3,162 | ₩3,082 | ₩3,109 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,055 | ₩3,189 | ₩3,042 | ₩3,122 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,109 | ₩3,215 | ₩3,095 | ₩3,109 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,229 | ₩3,350 | ₩3,149 | ₩3,176 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,189 | ₩3,243 | ₩3,136 | ₩3,203 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,122 | ₩3,290 | ₩3,122 | ₩3,256 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,082 | ₩3,149 | ₩3,028 | ₩3,122 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,082 | ₩3,176 | ₩3,055 | ₩3,069 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,162 | ₩3,203 | ₩3,069 | ₩3,122 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,109 | ₩3,203 | ₩3,015 | ₩3,122 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,095 | ₩3,109 | ₩2,948 | ₩3,069 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,149 | ₩3,149 | ₩3,002 | ₩3,095 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,243 | ₩3,350 | ₩3,149 | ₩3,176 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,149 | ₩3,270 | ₩3,105 | ₩3,243 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,216 | ₩3,220 | ₩3,082 | ₩3,149 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,136 | ₩3,296 | ₩3,109 | ₩3,243 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,216 | ₩3,028 | ₩3,149 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,189 | ₩3,189 | ₩2,948 | ₩3,082 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,363 | ₩3,484 | ₩3,162 | ₩3,256 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,457 | ₩3,524 | ₩3,216 | ₩3,430 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,363 | ₩3,524 | ₩3,323 | ₩3,430 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,256 | ₩3,417 | ₩3,136 | ₩3,390 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,881 | ₩3,296 | ₩2,869 | ₩3,189 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,841 | ₩2,961 | ₩2,693 | ₩2,948 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,868 | ₩2,928 | ₩2,693 | ₩2,801 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,814 | ₩3,015 | ₩2,667 | ₩2,854 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,720 | ₩2,774 | ₩2,533 | ₩2,680 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,801 | ₩2,814 | ₩2,550 | ₩2,600 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,693 | ₩2,827 | ₩2,425 | ₩2,747 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,640 | ₩12,462 | ₩10,184 | ₩12,395 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,452 | ₩10,814 | ₩10,238 | ₩10,707 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,608 | ₩10,332 | ₩9,608 | ₩10,157 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,916 | ₩10,258 | ₩9,233 | ₩9,581 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,956 | ₩10,184 | ₩9,829 | ₩9,916 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,077 | ₩10,445 | ₩9,836 | ₩9,956 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,702 | ₩10,136 | ₩9,588 | ₩9,863 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,675 | ₩10,265 | ₩9,608 | ₩9,796 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,796 | ₩9,842 | ₩9,260 | ₩9,581 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,782 | ₩10,318 | ₩9,635 | ₩9,796 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,265 | ₩10,687 | ₩9,769 | ₩9,782 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,916 | ₩10,719 | ₩9,809 | ₩10,278 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,836 | ₩10,399 | ₩9,675 | ₩9,769 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,069 | ₩11,390 | ₩9,796 | ₩9,836 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩12,020 | ₩12,395 | ₩10,653 | ₩10,787 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,975 | ₩12,434 | ₩10,814 | ₩12,047 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,653 | ₩11,725 | ₩10,653 | ₩10,868 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,774 | ₩11,189 | ₩10,546 | ₩10,559 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,720 | ₩11,136 | ₩10,466 | ₩10,894 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,109 | ₩11,524 | ₩10,774 | ₩10,975 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,484 | ₩12,047 | ₩11,270 | ₩11,296 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,725 | ₩11,725 | ₩11,189 | ₩11,283 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,730 | ₩13,280 | ₩11,685 | ₩11,846 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,360 | ₩14,017 | ₩12,878 | ₩13,347 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,757 | ₩13,548 | ₩12,338 | ₩13,400 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,610 | ₩13,239 | ₩12,060 | ₩12,703 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,623 | ₩13,360 | ₩12,395 | ₩12,636 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩13,012 | ₩13,822 | ₩12,221 | ₩12,730 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,409 | ₩13,333 | ₩12,368 | ₩13,132 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,476 | ₩12,717 | ₩12,248 | ₩12,556 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,690 | ₩14,050 | ₩12,208 | ₩12,502 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,605 | ₩13,103 | ₩11,605 | ₩12,663 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,752 | ₩12,007 | ₩11,452 | ₩11,605 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,806 | ₩12,261 | ₩11,425 | ₩11,618 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,618 | ₩11,859 | ₩11,189 | ₩11,685 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,779 | ₩12,493 | ₩11,412 | ₩11,806 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,457 | ₩12,248 | ₩11,055 | ₩11,913 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,506 | ₩11,940 | ₩10,506 | ₩11,377 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,774 | ₩11,256 | ₩10,211 | ₩10,345 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,310 | ₩11,310 | ₩10,720 | ₩10,961 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,141 | ₩12,141 | ₩10,720 | ₩11,189 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,060 | ₩12,435 | ₩12,060 | ₩12,074 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,114 | ₩12,261 | ₩11,672 | ₩12,060 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,610 | ₩12,610 | ₩11,832 | ₩12,047 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,360 | ₩13,581 | ₩11,792 | ₩12,677 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,097 | ₩14,881 | ₩13,226 | ₩13,909 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,499 | ₩14,724 | ₩13,963 | ₩14,352 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,883 | ₩14,861 | ₩13,159 | ₩14,620 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,864 | ₩14,606 | ₩12,730 | ₩13,997 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,923 | ₩13,923 | ₩12,462 | ₩12,985 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,606 | ₩14,774 | ₩13,186 | ₩13,293 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,861 | ₩15,330 | ₩14,151 | ₩14,914 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,740 | ₩16,576 | ₩14,472 | ₩15,089 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,856 | ₩15,196 | ₩13,079 | ₩14,740 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,127 | ₩14,405 | ₩11,645 | ₩14,030 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,747 | ₩12,234 | ₩10,720 | ₩12,100 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,131 | ₩10,894 | ₩9,863 | ₩10,734 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩9,997 | ₩10,265 | ₩9,327 | ₩10,090 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,198 | ₩10,332 | ₩9,983 | ₩10,077 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,769 | ₩10,720 | ₩9,663 | ₩10,070 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,452 | ₩10,693 | ₩9,286 | ₩9,782 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,734 | ₩11,185 | ₩10,064 | ₩10,720 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,898 | ₩11,109 | ₩8,443 | ₩10,760 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,214 | ₩8,898 | ₩7,879 | ₩8,804 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,049 | ₩9,005 | ₩6,968 | ₩8,429 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,271 | ₩7,035 | ₩6,110 | ₩7,008 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,204 | ₩6,325 | ₩5,647 | ₩6,231 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,668 | ₩6,244 | ₩5,588 | ₩6,177 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,615 | ₩5,775 | ₩5,454 | ₩5,708 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,668 | ₩5,829 | ₩5,495 | ₩5,695 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,971 | ₩5,829 | ₩4,770 | ₩5,628 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,275 | ₩5,266 | ₩4,236 | ₩4,918 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,216 | ₩4,389 | ₩4,208 | ₩4,221 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,248 | ₩4,248 | ₩4,087 | ₩4,221 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,221 | ₩4,275 | ₩4,167 | ₩4,248 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,409 | ₩4,543 | ₩4,261 | ₩4,261 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,382 | ₩4,523 | ₩4,368 | ₩4,422 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,328 | ₩4,476 | ₩4,328 | ₩4,382 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,288 | ₩4,402 | ₩4,243 | ₩4,382 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,208 | ₩4,435 | ₩4,208 | ₩4,221 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,100 | ₩4,220 | ₩3,993 | ₩4,154 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,355 | ₩4,393 | ₩4,114 | ₩4,141 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,478 | ₩4,478 | ₩4,301 | ₩4,355 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,473 | ₩4,529 | ₩4,406 | ₩4,435 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,462 | ₩4,623 | ₩4,462 | ₩4,610 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,382 | ₩4,650 | ₩4,301 | ₩4,395 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,368 | ₩4,516 | ₩4,328 | ₩4,382 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,234 | ₩4,355 | ₩4,234 | ₩4,355 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,234 | ₩4,288 | ₩4,167 | ₩4,234 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,301 | ₩4,449 | ₩4,167 | ₩4,221 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,167 | ₩4,435 | ₩4,114 | ₩4,301 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,154 | ₩4,811 | ₩4,141 | ₩4,529 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,819 | ₩4,087 | ₩3,819 | ₩4,020 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,779 | ₩3,886 | ₩3,765 | ₩3,846 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,832 | ₩3,980 | ₩3,752 | ₩3,779 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,873 | ₩4,027 | ₩3,846 | ₩3,913 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,899 | ₩4,121 | ₩3,792 | ₩3,873 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,457 | ₩3,909 | ₩3,444 | ₩3,873 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,524 | ₩3,524 | ₩3,386 | ₩3,404 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,484 | ₩3,725 | ₩3,484 | ₩3,538 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,417 | ₩3,605 | ₩3,404 | ₩3,430 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,444 | ₩3,536 | ₩3,377 | ₩3,390 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,564 | ₩3,631 | ₩3,524 | ₩3,551 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,524 | ₩3,713 | ₩3,444 | ₩3,564 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,630 | ₩3,668 | ₩3,444 | ₩3,484 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,752 | ₩3,752 | ₩3,551 | ₩3,605 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,792 | ₩3,792 | ₩3,645 | ₩3,685 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,886 | ₩3,913 | ₩3,765 | ₩3,779 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,752 | ₩3,898 | ₩3,698 | ₩3,886 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,819 | ₩3,819 | ₩3,698 | ₩3,739 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,899 | ₩3,926 | ₩3,685 | ₩3,765 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,033 | ₩4,033 | ₩3,832 | ₩3,926 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,953 | ₩4,127 | ₩3,886 | ₩3,913 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,208 | ₩4,208 | ₩3,993 | ₩4,047 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,194 | ₩4,275 | ₩3,913 | ₩4,167 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,221 | ₩4,288 | ₩4,123 | ₩4,167 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,087 | ₩4,301 | ₩4,060 | ₩4,301 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,087 | ₩4,201 | ₩4,087 | ₩4,167 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,234 | ₩4,315 | ₩4,114 | ₩4,154 | -1.90% | 2.6만 |
|---|