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 | ₩2,774 | ₩4,221 | ₩2,305 | ₩2,305 | -16.91% | 1.1억 |
| 2026.09.28–2026.10.02 | ₩2,774 | ₩3,015 | ₩2,747 | ₩2,747 | -0.97% | 20만 |
| 2026.09.21–2026.09.25 | ₩2,935 | ₩3,015 | ₩2,760 | ₩2,814 | -4.11% | 23.7만 |
| 2026.09.14–2026.09.18 | ₩2,948 | ₩3,042 | ₩2,814 | ₩2,961 | +0.45% | 23.4만 |
| 2026.09.08–2026.09.11 | ₩3,203 | ₩3,216 | ₩3,015 | ₩3,042 | -5.02% | 4.6만 |
| 2026.08.31–2026.09.04 | ₩2,868 | ₩3,350 | ₩2,868 | ₩3,283 | +14.49% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩2,774 | ₩3,082 | ₩2,747 | ₩2,908 | +4.83% | 20.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,861 |
| ₩2,734 |
| ₩2,801 |
| 0.00% |
| 13.8만 |
| 2026.08.10–2026.08.14 | ₩2,894 | ₩2,980 | ₩2,707 | ₩2,827 | -2.31% | 15.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,000 | ₩3,030 | ₩2,720 | ₩2,854 | -4.87% | 35만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,801 | ₩3,042 | ₩2,747 | ₩2,841 | +1.44% | 18.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,002 | ₩3,020 | ₩2,787 | ₩2,787 | -7.14% | 13.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,205 | ₩3,283 | ₩2,988 | ₩2,988 | -6.77% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,256 | ₩3,377 | ₩3,149 | ₩3,229 | -0.82% | 17.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,337 | ₩3,497 | ₩3,162 | ₩3,203 | -4.02% | 24.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,082 | ₩3,577 | ₩3,002 | ₩3,296 | +6.96% | 40.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,028 | ₩3,430 | ₩2,894 | ₩3,122 | +3.10% | 44.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,787 | ₩3,082 | ₩2,600 | ₩3,028 | +8.65% | 81.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,002 | ₩3,149 | ₩2,747 | ₩2,747 | -8.48% | 51.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,095 | ₩3,189 | ₩2,935 | ₩3,015 | -2.60% | 39.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,028 | ₩3,069 | ₩2,841 | ₩3,028 | 0.00% | 36.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,109 | ₩3,215 | ₩3,022 | ₩3,028 | -2.59% | 47.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,082 | ₩3,350 | ₩3,028 | ₩3,176 | +3.04% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,243 | ₩3,350 | ₩2,948 | ₩3,122 | -3.72% | 79.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,189 | ₩3,296 | ₩2,948 | ₩3,243 | +1.68% | 121.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,881 | ₩3,524 | ₩2,869 | ₩3,256 | +13.02% | 273만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,801 | ₩3,015 | ₩2,533 | ₩2,948 | +5.26% | 837.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,608 | ₩12,462 | ₩2,425 | ₩2,747 | -71.41% | 785.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,675 | ₩10,445 | ₩9,233 | ₩9,581 | -0.97% | 40.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,836 | ₩10,719 | ₩9,260 | ₩9,581 | -2.59% | 39.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,774 | ₩12,434 | ₩9,796 | ₩9,836 | -8.71% | 70.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,730 | ₩13,280 | ₩10,466 | ₩10,894 | -14.42% | 55.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,012 | ₩14,017 | ₩12,060 | ₩13,347 | +2.57% | 112만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,605 | ₩14,050 | ₩11,605 | ₩13,132 | +13.16% | 25.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,457 | ₩12,493 | ₩11,055 | ₩11,605 | +1.29% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,060 | ₩12,435 | ₩10,211 | ₩11,377 | -5.67% | 39.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,499 | ₩14,881 | ₩11,672 | ₩12,060 | -16.82% | 55.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,606 | ₩14,861 | ₩12,462 | ₩14,620 | +0.09% | 50.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,747 | ₩16,576 | ₩10,720 | ₩14,914 | +38.78% | 177.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,452 | ₩10,894 | ₩9,286 | ₩10,734 | +2.69% | 56.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,049 | ₩11,185 | ₩6,968 | ₩10,720 | +52.09% | 166.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,615 | ₩7,035 | ₩5,454 | ₩7,008 | +24.82% | 28.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,248 | ₩5,829 | ₩4,087 | ₩5,695 | +34.07% | 97.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,288 | ₩4,543 | ₩4,167 | ₩4,248 | -0.94% | 6.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,473 | ₩4,529 | ₩3,993 | ₩4,221 | -5.63% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,234 | ₩4,650 | ₩4,234 | ₩4,610 | +8.86% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,819 | ₩4,811 | ₩3,819 | ₩4,234 | +10.88% | 64.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,457 | ₩4,121 | ₩3,444 | ₩3,846 | +11.24% | 18.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,564 | ₩3,725 | ₩3,377 | ₩3,404 | -4.51% | 10.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,886 | ₩3,913 | ₩3,444 | ₩3,564 | -8.28% | 18.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,953 | ₩4,127 | ₩3,685 | ₩3,886 | -1.69% | 22.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,087 | ₩4,301 | ₩3,913 | ₩4,047 | -0.98% | 15.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,234 | ₩4,315 | ₩4,114 | ₩4,154 | -1.90% | 2.6만 |
|---|