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 | ₩2,524 | ₩2,538 | ₩2,297 | ₩2,297 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,738 | ₩2,738 | ₩2,524 | ₩2,578 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,940 | ₩4,207 | ₩2,765 | ₩2,938 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,778 | ₩2,805 | ₩2,765 | ₩2,805 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,765 | ₩2,851 | ₩2,765 | ₩2,765 | 0.00% | 2만 |
| 2026.10.02 | ₩2,778 | ₩2,845 | ₩2,738 | ₩2,738 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,925 | ₩2,925 | ₩2,765 | ₩2,765 | -5.48% | 7.1만 |
| 2026.09.30 | ₩2,858 | ₩3,005 | ₩2,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,938 |
| +2.80% |
| 3.1만 |
| 2026.09.29 | ₩2,791 | ₩2,952 | ₩2,791 | ₩2,885 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,765 | ₩2,952 | ₩2,751 | ₩2,791 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,831 | ₩2,914 | ₩2,751 | ₩2,805 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,805 | ₩2,909 | ₩2,778 | ₩2,791 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,871 | ₩2,912 | ₩2,831 | ₩2,831 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,845 | ₩2,965 | ₩2,831 | ₩2,885 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,925 | ₩3,005 | ₩2,912 | ₩2,992 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,938 | ₩3,005 | ₩2,831 | ₩2,952 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,885 | ₩2,965 | ₩2,805 | ₩2,965 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,978 | ₩2,985 | ₩2,871 | ₩2,885 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,938 | ₩2,992 | ₩2,871 | ₩2,918 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,938 | ₩3,032 | ₩2,871 | ₩2,965 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,058 | ₩3,072 | ₩3,005 | ₩3,032 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,092 | ₩3,132 | ₩3,005 | ₩3,005 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,125 | ₩3,143 | ₩3,005 | ₩3,005 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,192 | ₩3,205 | ₩3,132 | ₩3,152 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,233 | ₩3,312 | ₩3,153 | ₩3,272 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,219 | ₩3,339 | ₩3,099 | ₩3,232 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,965 | ₩3,192 | ₩2,965 | ₩3,145 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,925 | ₩3,072 | ₩2,916 | ₩3,072 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,858 | ₩3,058 | ₩2,858 | ₩2,992 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,978 | ₩2,978 | ₩2,845 | ₩2,898 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,898 | ₩3,072 | ₩2,898 | ₩2,978 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,871 | ₩3,058 | ₩2,871 | ₩2,871 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,778 | ₩2,885 | ₩2,765 | ₩2,871 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,765 | ₩2,805 | ₩2,738 | ₩2,751 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,818 | ₩2,818 | ₩2,751 | ₩2,791 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,738 | ₩2,851 | ₩2,738 | ₩2,791 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,811 | ₩2,825 | ₩2,738 | ₩2,738 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,778 | ₩2,846 | ₩2,725 | ₩2,725 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,791 | ₩2,845 | ₩2,725 | ₩2,738 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,805 | ₩2,912 | ₩2,765 | ₩2,818 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,765 | ₩2,970 | ₩2,725 | ₩2,751 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,818 | ₩2,845 | ₩2,698 | ₩2,751 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,805 | ₩2,885 | ₩2,791 | ₩2,791 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,885 | ₩2,952 | ₩2,805 | ₩2,805 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,018 | ₩3,018 | ₩2,831 | ₩2,845 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,858 | ₩2,912 | ₩2,778 | ₩2,845 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,925 | ₩3,020 | ₩2,871 | ₩2,898 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,845 | ₩2,965 | ₩2,751 | ₩2,845 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩2,990 | ₩2,990 | ₩2,711 | ₩2,818 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,885 | ₩2,885 | ₩2,805 | ₩2,831 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,738 | ₩2,938 | ₩2,738 | ₩2,818 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,845 | ₩2,871 | ₩2,751 | ₩2,765 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,032 | ₩3,032 | ₩2,831 | ₩2,858 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,791 | ₩2,885 | ₩2,791 | ₩2,858 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,978 | ₩2,978 | ₩2,778 | ₩2,778 | -6.73% | 3.6만 |
|---|
| 2026.07.23 | ₩2,938 | ₩2,965 | ₩2,898 | ₩2,925 | -0.45% | 2.2만 |
|---|
| 2026.07.22 | ₩2,981 | ₩3,005 | ₩2,912 | ₩2,978 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,871 | ₩3,010 | ₩2,871 | ₩2,925 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩2,992 | ₩2,992 | ₩2,871 | ₩2,871 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,032 | ₩3,058 | ₩2,978 | ₩2,978 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,165 | ₩3,165 | ₩3,045 | ₩3,058 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,112 | ₩3,205 | ₩3,056 | ₩3,152 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,192 | ₩3,192 | ₩3,058 | ₩3,085 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,195 | ₩3,272 | ₩3,099 | ₩3,139 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,272 | ₩3,272 | ₩3,179 | ₩3,219 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,286 | ₩3,352 | ₩3,245 | ₩3,299 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,279 | ₩3,366 | ₩3,192 | ₩3,259 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,232 | ₩3,366 | ₩3,139 | ₩3,299 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,245 | ₩3,352 | ₩3,212 | ₩3,299 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,272 | ₩3,272 | ₩3,179 | ₩3,192 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,314 | ₩3,352 | ₩3,152 | ₩3,286 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,312 | ₩3,486 | ₩3,272 | ₩3,419 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,326 | ₩3,352 | ₩3,152 | ₩3,326 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,179 | ₩3,326 | ₩3,165 | ₩3,286 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,299 | ₩3,299 | ₩3,157 | ₩3,179 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,379 | ₩3,459 | ₩3,245 | ₩3,299 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩2,992 | ₩3,565 | ₩2,992 | ₩3,379 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,072 | ₩3,392 | ₩3,025 | ₩3,058 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,139 | ₩3,339 | ₩3,058 | ₩3,112 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,112 | ₩3,419 | ₩3,018 | ₩3,125 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,057 | ₩3,152 | ₩3,057 | ₩3,072 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,018 | ₩3,072 | ₩2,885 | ₩3,058 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,871 | ₩3,072 | ₩2,845 | ₩3,018 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,644 | ₩2,938 | ₩2,591 | ₩2,938 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,684 | ₩2,771 | ₩2,631 | ₩2,644 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,725 | ₩2,818 | ₩2,686 | ₩2,738 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,778 | ₩2,858 | ₩2,725 | ₩2,725 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,938 | ₩2,938 | ₩2,738 | ₩2,738 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,858 | ₩2,972 | ₩2,838 | ₩2,952 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,938 | ₩2,992 | ₩2,905 | ₩2,925 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,032 | ₩3,099 | ₩2,912 | ₩3,005 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩2,992 | ₩3,139 | ₩2,938 | ₩3,045 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩2,992 | ₩3,065 | ₩2,925 | ₩3,005 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,018 | ₩3,072 | ₩2,982 | ₩3,018 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,139 | ₩3,165 | ₩2,952 | ₩3,045 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,085 | ₩3,179 | ₩3,018 | ₩3,018 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,965 | ₩3,026 | ₩2,961 | ₩3,018 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,032 | ₩3,032 | ₩2,885 | ₩2,965 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,965 | ₩3,045 | ₩2,937 | ₩2,992 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,058 | ₩3,058 | ₩2,831 | ₩2,938 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,018 | ₩3,038 | ₩2,952 | ₩2,952 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,058 | ₩3,125 | ₩3,012 | ₩3,018 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,099 | ₩3,179 | ₩3,045 | ₩3,112 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,112 | ₩3,152 | ₩3,072 | ₩3,099 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,045 | ₩3,179 | ₩3,032 | ₩3,112 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,099 | ₩3,204 | ₩3,085 | ₩3,099 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,219 | ₩3,339 | ₩3,139 | ₩3,165 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,179 | ₩3,232 | ₩3,125 | ₩3,192 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,112 | ₩3,279 | ₩3,112 | ₩3,245 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,072 | ₩3,139 | ₩3,018 | ₩3,112 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,072 | ₩3,165 | ₩3,045 | ₩3,058 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,152 | ₩3,192 | ₩3,058 | ₩3,112 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,099 | ₩3,192 | ₩3,005 | ₩3,112 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,085 | ₩3,099 | ₩2,938 | ₩3,058 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,139 | ₩3,139 | ₩2,992 | ₩3,085 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,232 | ₩3,339 | ₩3,139 | ₩3,165 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,139 | ₩3,259 | ₩3,095 | ₩3,232 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,205 | ₩3,209 | ₩3,072 | ₩3,139 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,125 | ₩3,286 | ₩3,099 | ₩3,232 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,058 | ₩3,205 | ₩3,018 | ₩3,139 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,179 | ₩3,179 | ₩2,938 | ₩3,072 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,352 | ₩3,472 | ₩3,152 | ₩3,245 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,446 | ₩3,513 | ₩3,205 | ₩3,419 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,352 | ₩3,513 | ₩3,312 | ₩3,419 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,245 | ₩3,406 | ₩3,125 | ₩3,379 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,871 | ₩3,286 | ₩2,859 | ₩3,179 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,831 | ₩2,952 | ₩2,684 | ₩2,938 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,858 | ₩2,918 | ₩2,684 | ₩2,791 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,805 | ₩3,005 | ₩2,658 | ₩2,845 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,711 | ₩2,765 | ₩2,524 | ₩2,671 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,791 | ₩2,805 | ₩2,542 | ₩2,591 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,684 | ₩2,818 | ₩2,417 | ₩2,738 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,604 | ₩12,421 | ₩10,150 | ₩12,354 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,417 | ₩10,778 | ₩10,204 | ₩10,671 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,576 | ₩10,297 | ₩9,576 | ₩10,124 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,883 | ₩10,224 | ₩9,202 | ₩9,549 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,923 | ₩10,150 | ₩9,796 | ₩9,883 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,043 | ₩10,411 | ₩9,803 | ₩9,923 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,670 | ₩10,102 | ₩9,556 | ₩9,830 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,643 | ₩10,230 | ₩9,576 | ₩9,763 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,763 | ₩9,810 | ₩9,229 | ₩9,549 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,750 | ₩10,284 | ₩9,603 | ₩9,763 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,230 | ₩10,651 | ₩9,736 | ₩9,750 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,883 | ₩10,683 | ₩9,776 | ₩10,244 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,803 | ₩10,364 | ₩9,643 | ₩9,736 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,032 | ₩11,352 | ₩9,763 | ₩9,803 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩11,980 | ₩12,354 | ₩10,618 | ₩10,751 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,938 | ₩12,393 | ₩10,778 | ₩12,007 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,618 | ₩11,686 | ₩10,618 | ₩10,831 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,738 | ₩11,152 | ₩10,511 | ₩10,524 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,685 | ₩11,099 | ₩10,431 | ₩10,858 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,072 | ₩11,486 | ₩10,738 | ₩10,938 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,446 | ₩12,007 | ₩11,232 | ₩11,259 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,686 | ₩11,686 | ₩11,152 | ₩11,245 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,688 | ₩13,235 | ₩11,646 | ₩11,806 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,316 | ₩13,970 | ₩12,835 | ₩13,302 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,715 | ₩13,503 | ₩12,297 | ₩13,356 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,568 | ₩13,195 | ₩12,020 | ₩12,661 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,581 | ₩13,316 | ₩12,354 | ₩12,594 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩12,968 | ₩13,776 | ₩12,180 | ₩12,688 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,367 | ₩13,289 | ₩12,327 | ₩13,089 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,434 | ₩12,675 | ₩12,207 | ₩12,514 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,648 | ₩14,003 | ₩12,167 | ₩12,461 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,566 | ₩13,059 | ₩11,566 | ₩12,621 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,713 | ₩11,967 | ₩11,414 | ₩11,566 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,766 | ₩12,220 | ₩11,387 | ₩11,579 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,579 | ₩11,820 | ₩11,152 | ₩11,646 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,740 | ₩12,452 | ₩11,374 | ₩11,766 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,419 | ₩12,207 | ₩11,018 | ₩11,873 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,471 | ₩11,900 | ₩10,471 | ₩11,339 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,738 | ₩11,219 | ₩10,177 | ₩10,311 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,272 | ₩11,272 | ₩10,685 | ₩10,925 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,100 | ₩12,100 | ₩10,685 | ₩11,152 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,020 | ₩12,394 | ₩12,020 | ₩12,033 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,074 | ₩12,220 | ₩11,633 | ₩12,020 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,568 | ₩12,568 | ₩11,793 | ₩12,007 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,316 | ₩13,536 | ₩11,753 | ₩12,634 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,050 | ₩14,832 | ₩13,182 | ₩13,863 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,451 | ₩14,675 | ₩13,917 | ₩14,304 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,837 | ₩14,811 | ₩13,115 | ₩14,571 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,821 | ₩14,558 | ₩12,688 | ₩13,950 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,877 | ₩13,877 | ₩12,421 | ₩12,942 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,558 | ₩14,725 | ₩13,142 | ₩13,249 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,811 | ₩15,279 | ₩14,104 | ₩14,865 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,691 | ₩16,521 | ₩14,424 | ₩15,039 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,810 | ₩15,145 | ₩13,035 | ₩14,691 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,087 | ₩14,357 | ₩11,606 | ₩13,983 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,711 | ₩12,194 | ₩10,685 | ₩12,060 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,097 | ₩10,858 | ₩9,830 | ₩10,698 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩9,963 | ₩10,230 | ₩9,296 | ₩10,057 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,164 | ₩10,297 | ₩9,950 | ₩10,043 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,736 | ₩10,685 | ₩9,631 | ₩10,037 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,417 | ₩10,658 | ₩9,255 | ₩9,750 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,698 | ₩11,148 | ₩10,030 | ₩10,685 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,868 | ₩11,072 | ₩8,415 | ₩10,725 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,187 | ₩8,868 | ₩7,853 | ₩8,775 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,025 | ₩8,975 | ₩6,945 | ₩8,401 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,250 | ₩7,012 | ₩6,090 | ₩6,985 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,184 | ₩6,304 | ₩5,628 | ₩6,210 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,649 | ₩6,224 | ₩5,569 | ₩6,157 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,596 | ₩5,756 | ₩5,436 | ₩5,690 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,649 | ₩5,810 | ₩5,477 | ₩5,676 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,955 | ₩5,810 | ₩4,755 | ₩5,609 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,260 | ₩5,249 | ₩4,222 | ₩4,902 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,202 | ₩4,374 | ₩4,194 | ₩4,207 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,234 | ₩4,234 | ₩4,073 | ₩4,207 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,207 | ₩4,260 | ₩4,154 | ₩4,234 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,394 | ₩4,528 | ₩4,247 | ₩4,247 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,367 | ₩4,508 | ₩4,354 | ₩4,407 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,314 | ₩4,461 | ₩4,314 | ₩4,367 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,274 | ₩4,387 | ₩4,228 | ₩4,367 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,194 | ₩4,421 | ₩4,194 | ₩4,207 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,087 | ₩4,206 | ₩3,980 | ₩4,140 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,341 | ₩4,378 | ₩4,100 | ₩4,127 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,463 | ₩4,463 | ₩4,287 | ₩4,341 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,458 | ₩4,514 | ₩4,391 | ₩4,421 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,447 | ₩4,608 | ₩4,447 | ₩4,594 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,367 | ₩4,634 | ₩4,287 | ₩4,381 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,354 | ₩4,501 | ₩4,314 | ₩4,367 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,220 | ₩4,341 | ₩4,220 | ₩4,341 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,220 | ₩4,274 | ₩4,154 | ₩4,220 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,287 | ₩4,434 | ₩4,154 | ₩4,207 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,154 | ₩4,421 | ₩4,100 | ₩4,287 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,140 | ₩4,795 | ₩4,127 | ₩4,514 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,806 | ₩4,073 | ₩3,806 | ₩4,007 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,766 | ₩3,873 | ₩3,753 | ₩3,833 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,820 | ₩3,967 | ₩3,740 | ₩3,766 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,860 | ₩4,013 | ₩3,833 | ₩3,900 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,887 | ₩4,107 | ₩3,780 | ₩3,860 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,446 | ₩3,896 | ₩3,432 | ₩3,860 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,513 | ₩3,513 | ₩3,375 | ₩3,392 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,472 | ₩3,713 | ₩3,472 | ₩3,526 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,406 | ₩3,593 | ₩3,392 | ₩3,419 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,432 | ₩3,525 | ₩3,366 | ₩3,379 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,553 | ₩3,619 | ₩3,513 | ₩3,539 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,513 | ₩3,701 | ₩3,432 | ₩3,553 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,618 | ₩3,655 | ₩3,432 | ₩3,472 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,740 | ₩3,740 | ₩3,539 | ₩3,593 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,780 | ₩3,780 | ₩3,633 | ₩3,673 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,873 | ₩3,900 | ₩3,753 | ₩3,766 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,740 | ₩3,885 | ₩3,686 | ₩3,873 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,806 | ₩3,806 | ₩3,686 | ₩3,726 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,887 | ₩3,913 | ₩3,673 | ₩3,753 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,020 | ₩4,020 | ₩3,820 | ₩3,913 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,940 | ₩4,114 | ₩3,873 | ₩3,900 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,194 | ₩4,194 | ₩3,980 | ₩4,033 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,180 | ₩4,260 | ₩3,900 | ₩4,154 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,207 | ₩4,274 | ₩4,110 | ₩4,154 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,073 | ₩4,287 | ₩4,047 | ₩4,287 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,073 | ₩4,187 | ₩4,073 | ₩4,154 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,220 | ₩4,301 | ₩4,100 | ₩4,140 | -1.90% | 2.6만 |
|---|