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 | ₩2,522 | ₩2,536 | ₩2,295 | ₩2,295 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,736 | ₩2,736 | ₩2,522 | ₩2,576 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,937 | ₩4,204 | ₩2,762 | ₩2,936 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,776 | ₩2,802 | ₩2,762 | ₩2,802 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,762 | ₩2,849 | ₩2,762 | ₩2,762 | 0.00% | 2만 |
| 2026.10.02 | ₩2,776 | ₩2,842 | ₩2,736 | ₩2,736 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,923 | ₩2,923 | ₩2,762 | ₩2,762 | -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 | ₩2,789 | ₩2,949 | ₩2,789 | ₩2,882 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,762 | ₩2,949 | ₩2,749 | ₩2,789 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,829 | ₩2,912 | ₩2,749 | ₩2,802 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,802 | ₩2,906 | ₩2,776 | ₩2,789 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,869 | ₩2,909 | ₩2,829 | ₩2,829 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,842 | ₩2,963 | ₩2,829 | ₩2,882 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,923 | ₩3,003 | ₩2,909 | ₩2,989 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,936 | ₩3,003 | ₩2,829 | ₩2,949 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,882 | ₩2,963 | ₩2,802 | ₩2,963 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,976 | ₩2,983 | ₩2,869 | ₩2,882 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,936 | ₩2,989 | ₩2,869 | ₩2,916 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,936 | ₩3,029 | ₩2,869 | ₩2,963 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,056 | ₩3,069 | ₩3,003 | ₩3,029 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,089 | ₩3,129 | ₩3,003 | ₩3,003 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,123 | ₩3,140 | ₩3,003 | ₩3,003 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,189 | ₩3,203 | ₩3,129 | ₩3,149 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,231 | ₩3,310 | ₩3,151 | ₩3,269 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,216 | ₩3,336 | ₩3,096 | ₩3,229 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,963 | ₩3,189 | ₩2,963 | ₩3,143 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,923 | ₩3,069 | ₩2,913 | ₩3,069 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,856 | ₩3,056 | ₩2,856 | ₩2,989 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,976 | ₩2,976 | ₩2,842 | ₩2,896 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,896 | ₩3,069 | ₩2,896 | ₩2,976 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,869 | ₩3,056 | ₩2,869 | ₩2,869 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,776 | ₩2,882 | ₩2,762 | ₩2,869 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,762 | ₩2,802 | ₩2,736 | ₩2,749 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,816 | ₩2,816 | ₩2,749 | ₩2,789 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,736 | ₩2,849 | ₩2,736 | ₩2,789 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,809 | ₩2,822 | ₩2,736 | ₩2,736 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,776 | ₩2,844 | ₩2,722 | ₩2,722 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,789 | ₩2,842 | ₩2,722 | ₩2,736 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,802 | ₩2,909 | ₩2,762 | ₩2,816 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,762 | ₩2,968 | ₩2,722 | ₩2,749 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,816 | ₩2,842 | ₩2,696 | ₩2,749 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,802 | ₩2,882 | ₩2,789 | ₩2,789 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,882 | ₩2,949 | ₩2,802 | ₩2,802 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,016 | ₩3,016 | ₩2,829 | ₩2,842 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,856 | ₩2,909 | ₩2,776 | ₩2,842 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,923 | ₩3,017 | ₩2,869 | ₩2,896 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,842 | ₩2,963 | ₩2,749 | ₩2,842 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩2,988 | ₩2,988 | ₩2,709 | ₩2,816 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,882 | ₩2,882 | ₩2,802 | ₩2,829 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,736 | ₩2,936 | ₩2,736 | ₩2,816 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,842 | ₩2,869 | ₩2,749 | ₩2,762 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,029 | ₩3,029 | ₩2,829 | ₩2,856 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,789 | ₩2,882 | ₩2,789 | ₩2,856 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,976 | ₩2,976 | ₩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 | ₩2,909 | ₩2,976 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,869 | ₩3,008 | ₩2,869 | ₩2,923 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩2,989 | ₩2,989 | ₩2,869 | ₩2,869 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,029 | ₩3,056 | ₩2,976 | ₩2,976 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,163 | ₩3,163 | ₩3,043 | ₩3,056 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,109 | ₩3,203 | ₩3,053 | ₩3,149 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,189 | ₩3,189 | ₩3,056 | ₩3,083 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,192 | ₩3,269 | ₩3,096 | ₩3,136 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,269 | ₩3,269 | ₩3,176 | ₩3,216 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,283 | ₩3,350 | ₩3,243 | ₩3,296 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,276 | ₩3,363 | ₩3,189 | ₩3,256 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,229 | ₩3,363 | ₩3,136 | ₩3,296 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,243 | ₩3,350 | ₩3,209 | ₩3,296 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,269 | ₩3,269 | ₩3,176 | ₩3,189 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,311 | ₩3,350 | ₩3,149 | ₩3,283 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,310 | ₩3,483 | ₩3,269 | ₩3,416 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,323 | ₩3,350 | ₩3,149 | ₩3,323 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,176 | ₩3,323 | ₩3,163 | ₩3,283 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,296 | ₩3,296 | ₩3,155 | ₩3,176 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,376 | ₩3,456 | ₩3,243 | ₩3,296 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩2,989 | ₩3,562 | ₩2,989 | ₩3,376 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,069 | ₩3,390 | ₩3,023 | ₩3,056 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,136 | ₩3,336 | ₩3,056 | ₩3,109 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,109 | ₩3,416 | ₩3,016 | ₩3,123 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,055 | ₩3,149 | ₩3,055 | ₩3,069 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,016 | ₩3,069 | ₩2,882 | ₩3,056 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,869 | ₩3,069 | ₩2,842 | ₩3,016 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,642 | ₩2,936 | ₩2,589 | ₩2,936 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,682 | ₩2,769 | ₩2,629 | ₩2,642 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,722 | ₩2,816 | ₩2,684 | ₩2,736 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,776 | ₩2,856 | ₩2,722 | ₩2,722 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,936 | ₩2,936 | ₩2,736 | ₩2,736 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,856 | ₩2,969 | ₩2,836 | ₩2,949 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,936 | ₩2,989 | ₩2,902 | ₩2,923 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,029 | ₩3,096 | ₩2,909 | ₩3,003 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩2,989 | ₩3,136 | ₩2,936 | ₩3,043 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩2,989 | ₩3,063 | ₩2,923 | ₩3,003 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,016 | ₩3,069 | ₩2,980 | ₩3,016 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,136 | ₩3,163 | ₩2,949 | ₩3,043 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,083 | ₩3,176 | ₩3,016 | ₩3,016 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,963 | ₩3,024 | ₩2,959 | ₩3,016 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,029 | ₩3,029 | ₩2,882 | ₩2,963 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,963 | ₩3,043 | ₩2,935 | ₩2,989 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,056 | ₩3,056 | ₩2,829 | ₩2,936 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,016 | ₩3,036 | ₩2,949 | ₩2,949 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,056 | ₩3,123 | ₩3,009 | ₩3,016 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,096 | ₩3,176 | ₩3,043 | ₩3,109 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,109 | ₩3,149 | ₩3,069 | ₩3,096 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,043 | ₩3,176 | ₩3,029 | ₩3,109 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,096 | ₩3,201 | ₩3,083 | ₩3,096 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,216 | ₩3,336 | ₩3,136 | ₩3,163 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,176 | ₩3,229 | ₩3,123 | ₩3,189 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,109 | ₩3,276 | ₩3,109 | ₩3,243 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,069 | ₩3,136 | ₩3,016 | ₩3,109 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,069 | ₩3,163 | ₩3,043 | ₩3,056 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,149 | ₩3,189 | ₩3,056 | ₩3,109 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,096 | ₩3,189 | ₩3,003 | ₩3,109 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,083 | ₩3,096 | ₩2,936 | ₩3,056 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,136 | ₩3,136 | ₩2,989 | ₩3,083 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,229 | ₩3,336 | ₩3,136 | ₩3,163 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,136 | ₩3,256 | ₩3,092 | ₩3,229 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,203 | ₩3,207 | ₩3,069 | ₩3,136 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,123 | ₩3,283 | ₩3,096 | ₩3,229 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,056 | ₩3,203 | ₩3,016 | ₩3,136 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,176 | ₩3,176 | ₩2,936 | ₩3,069 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,470 | ₩3,149 | ₩3,243 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,443 | ₩3,510 | ₩3,203 | ₩3,416 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,510 | ₩3,310 | ₩3,416 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,243 | ₩3,403 | ₩3,123 | ₩3,376 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,869 | ₩3,283 | ₩2,857 | ₩3,176 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,829 | ₩2,949 | ₩2,682 | ₩2,936 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,856 | ₩2,916 | ₩2,682 | ₩2,789 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,802 | ₩3,003 | ₩2,656 | ₩2,842 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,709 | ₩2,762 | ₩2,522 | ₩2,669 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,789 | ₩2,802 | ₩2,540 | ₩2,589 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,682 | ₩2,816 | ₩2,415 | ₩2,736 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,596 | ₩12,411 | ₩10,142 | ₩12,344 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,409 | ₩10,769 | ₩10,195 | ₩10,662 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,568 | ₩10,289 | ₩9,568 | ₩10,115 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,875 | ₩10,215 | ₩9,195 | ₩9,542 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,915 | ₩10,142 | ₩9,788 | ₩9,875 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,035 | ₩10,402 | ₩9,795 | ₩9,915 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,662 | ₩10,094 | ₩9,548 | ₩9,822 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,635 | ₩10,222 | ₩9,568 | ₩9,755 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,755 | ₩9,802 | ₩9,221 | ₩9,542 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,742 | ₩10,275 | ₩9,595 | ₩9,755 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,222 | ₩10,642 | ₩9,728 | ₩9,742 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,875 | ₩10,675 | ₩9,768 | ₩10,235 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,795 | ₩10,356 | ₩9,635 | ₩9,728 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,023 | ₩11,343 | ₩9,755 | ₩9,795 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩11,970 | ₩12,344 | ₩10,609 | ₩10,743 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,929 | ₩12,383 | ₩10,769 | ₩11,997 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,609 | ₩11,677 | ₩10,609 | ₩10,823 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,729 | ₩11,143 | ₩10,502 | ₩10,516 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,676 | ₩11,090 | ₩10,422 | ₩10,849 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,063 | ₩11,477 | ₩10,729 | ₩10,929 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,436 | ₩11,997 | ₩11,223 | ₩11,250 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,677 | ₩11,677 | ₩11,143 | ₩11,236 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,678 | ₩13,225 | ₩11,637 | ₩11,797 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,305 | ₩13,959 | ₩12,824 | ₩13,291 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,704 | ₩13,492 | ₩12,287 | ₩13,345 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,557 | ₩13,185 | ₩12,010 | ₩12,651 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,571 | ₩13,305 | ₩12,344 | ₩12,584 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩12,958 | ₩13,765 | ₩12,170 | ₩12,678 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,357 | ₩13,278 | ₩12,317 | ₩13,078 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,424 | ₩12,664 | ₩12,197 | ₩12,504 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,638 | ₩13,992 | ₩12,157 | ₩12,451 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,557 | ₩13,049 | ₩11,557 | ₩12,611 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,703 | ₩11,957 | ₩11,404 | ₩11,557 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,757 | ₩12,210 | ₩11,378 | ₩11,570 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,570 | ₩11,810 | ₩11,143 | ₩11,637 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,730 | ₩12,441 | ₩11,364 | ₩11,757 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,410 | ₩12,197 | ₩11,009 | ₩11,864 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,462 | ₩11,890 | ₩10,462 | ₩11,330 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,729 | ₩11,210 | ₩10,169 | ₩10,302 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,263 | ₩11,263 | ₩10,676 | ₩10,916 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,090 | ₩12,090 | ₩10,676 | ₩11,143 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,010 | ₩12,384 | ₩12,010 | ₩12,024 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,064 | ₩12,210 | ₩11,623 | ₩12,010 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,557 | ₩12,557 | ₩11,783 | ₩11,997 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,305 | ₩13,525 | ₩11,743 | ₩12,624 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,039 | ₩14,819 | ₩13,171 | ₩13,852 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,439 | ₩14,663 | ₩13,905 | ₩14,292 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,825 | ₩14,799 | ₩13,105 | ₩14,559 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,811 | ₩14,546 | ₩12,678 | ₩13,939 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,865 | ₩13,865 | ₩12,411 | ₩12,931 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,546 | ₩14,713 | ₩13,131 | ₩13,238 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,799 | ₩15,266 | ₩14,092 | ₩14,853 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,679 | ₩16,508 | ₩14,412 | ₩15,026 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,799 | ₩15,133 | ₩13,025 | ₩14,679 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,077 | ₩14,346 | ₩11,597 | ₩13,972 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,703 | ₩12,184 | ₩10,676 | ₩12,050 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,089 | ₩10,849 | ₩9,822 | ₩10,689 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩9,955 | ₩10,222 | ₩9,288 | ₩10,049 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,155 | ₩10,289 | ₩9,942 | ₩10,035 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,728 | ₩10,676 | ₩9,623 | ₩10,029 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,409 | ₩10,649 | ₩9,248 | ₩9,742 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,689 | ₩11,139 | ₩10,022 | ₩10,676 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,861 | ₩11,063 | ₩8,409 | ₩10,716 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,180 | ₩8,861 | ₩7,847 | ₩8,768 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,019 | ₩8,968 | ₩6,939 | ₩8,394 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,245 | ₩7,006 | ₩6,085 | ₩6,979 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,179 | ₩6,299 | ₩5,623 | ₩6,205 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,645 | ₩6,219 | ₩5,565 | ₩6,152 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,591 | ₩5,752 | ₩5,431 | ₩5,685 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,645 | ₩5,805 | ₩5,473 | ₩5,672 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,951 | ₩5,805 | ₩4,751 | ₩5,605 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,257 | ₩5,245 | ₩4,218 | ₩4,898 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,198 | ₩4,370 | ₩4,190 | ₩4,204 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,230 | ₩4,230 | ₩4,070 | ₩4,204 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,204 | ₩4,257 | ₩4,150 | ₩4,230 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,390 | ₩4,524 | ₩4,244 | ₩4,244 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,364 | ₩4,504 | ₩4,350 | ₩4,404 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,310 | ₩4,457 | ₩4,310 | ₩4,364 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,270 | ₩4,384 | ₩4,225 | ₩4,364 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,190 | ₩4,417 | ₩4,190 | ₩4,204 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,084 | ₩4,202 | ₩3,977 | ₩4,137 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,337 | ₩4,374 | ₩4,097 | ₩4,124 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,460 | ₩4,460 | ₩4,284 | ₩4,337 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,454 | ₩4,511 | ₩4,388 | ₩4,417 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,444 | ₩4,604 | ₩4,444 | ₩4,591 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,364 | ₩4,631 | ₩4,284 | ₩4,377 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,350 | ₩4,497 | ₩4,310 | ₩4,364 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,217 | ₩4,337 | ₩4,217 | ₩4,337 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,217 | ₩4,270 | ₩4,150 | ₩4,217 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,284 | ₩4,430 | ₩4,150 | ₩4,204 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,150 | ₩4,417 | ₩4,097 | ₩4,284 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,137 | ₩4,791 | ₩4,124 | ₩4,511 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,803 | ₩4,070 | ₩3,803 | ₩4,003 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,763 | ₩3,870 | ₩3,750 | ₩3,830 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,817 | ₩3,963 | ₩3,737 | ₩3,763 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,857 | ₩4,010 | ₩3,830 | ₩3,897 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,883 | ₩4,104 | ₩3,777 | ₩3,857 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,443 | ₩3,893 | ₩3,430 | ₩3,857 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,510 | ₩3,510 | ₩3,372 | ₩3,390 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,470 | ₩3,710 | ₩3,470 | ₩3,523 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,403 | ₩3,590 | ₩3,390 | ₩3,416 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,430 | ₩3,522 | ₩3,363 | ₩3,376 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,616 | ₩3,510 | ₩3,536 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,510 | ₩3,698 | ₩3,430 | ₩3,550 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,615 | ₩3,652 | ₩3,430 | ₩3,470 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,737 | ₩3,737 | ₩3,536 | ₩3,590 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,777 | ₩3,777 | ₩3,630 | ₩3,670 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,870 | ₩3,897 | ₩3,750 | ₩3,763 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,737 | ₩3,882 | ₩3,683 | ₩3,870 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,803 | ₩3,803 | ₩3,683 | ₩3,723 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,883 | ₩3,910 | ₩3,670 | ₩3,750 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,017 | ₩4,017 | ₩3,817 | ₩3,910 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,937 | ₩4,110 | ₩3,870 | ₩3,897 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,190 | ₩4,190 | ₩3,977 | ₩4,030 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,177 | ₩4,257 | ₩3,897 | ₩4,150 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,204 | ₩4,270 | ₩4,106 | ₩4,150 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,070 | ₩4,284 | ₩4,043 | ₩4,284 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,070 | ₩4,184 | ₩4,070 | ₩4,150 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,217 | ₩4,297 | ₩4,097 | ₩4,137 | -1.90% | 2.6만 |
|---|