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 | ₩2,547 | ₩2,305 | ₩2,305 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,748 | ₩2,748 | ₩2,533 | ₩2,587 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,954 | ₩4,222 | ₩2,775 | ₩2,949 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,788 | ₩2,815 | ₩2,775 | ₩2,815 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,775 | ₩2,862 | ₩2,775 | ₩2,775 | 0.00% | 2만 |
| 2026.10.02 | ₩2,788 | ₩2,855 | ₩2,748 | ₩2,748 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,935 | ₩2,935 | ₩2,775 | ₩2,775 | -5.48% | 7.1만 |
| 2026.09.30 | ₩2,868 | ₩3,016 | ₩2,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,949 |
| +2.80% |
| 3.1만 |
| 2026.09.29 | ₩2,801 | ₩2,962 | ₩2,801 | ₩2,895 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,775 | ₩2,962 | ₩2,761 | ₩2,801 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,842 | ₩2,925 | ₩2,761 | ₩2,815 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,815 | ₩2,919 | ₩2,788 | ₩2,801 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,882 | ₩2,922 | ₩2,842 | ₩2,842 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,855 | ₩2,976 | ₩2,842 | ₩2,895 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,935 | ₩3,016 | ₩2,922 | ₩3,002 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,949 | ₩3,016 | ₩2,842 | ₩2,962 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,895 | ₩2,976 | ₩2,815 | ₩2,976 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,989 | ₩2,996 | ₩2,882 | ₩2,895 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,949 | ₩3,002 | ₩2,882 | ₩2,929 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,949 | ₩3,043 | ₩2,882 | ₩2,976 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,069 | ₩3,083 | ₩3,016 | ₩3,043 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,103 | ₩3,143 | ₩3,016 | ₩3,016 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,136 | ₩3,154 | ₩3,016 | ₩3,016 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,204 | ₩3,217 | ₩3,143 | ₩3,163 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,245 | ₩3,324 | ₩3,165 | ₩3,284 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,230 | ₩3,351 | ₩3,110 | ₩3,244 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,976 | ₩3,204 | ₩2,976 | ₩3,157 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,935 | ₩3,083 | ₩2,926 | ₩3,083 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,868 | ₩3,069 | ₩2,868 | ₩3,002 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,989 | ₩2,989 | ₩2,855 | ₩2,909 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,909 | ₩3,083 | ₩2,909 | ₩2,989 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,882 | ₩3,069 | ₩2,882 | ₩2,882 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,788 | ₩2,895 | ₩2,775 | ₩2,882 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,775 | ₩2,815 | ₩2,748 | ₩2,761 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,828 | ₩2,828 | ₩2,761 | ₩2,801 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,748 | ₩2,862 | ₩2,748 | ₩2,801 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,821 | ₩2,835 | ₩2,748 | ₩2,748 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,788 | ₩2,856 | ₩2,734 | ₩2,734 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,801 | ₩2,855 | ₩2,734 | ₩2,748 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,815 | ₩2,922 | ₩2,775 | ₩2,828 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,775 | ₩2,981 | ₩2,734 | ₩2,761 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,828 | ₩2,855 | ₩2,708 | ₩2,761 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,815 | ₩2,895 | ₩2,801 | ₩2,801 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,895 | ₩2,962 | ₩2,815 | ₩2,815 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,029 | ₩3,029 | ₩2,842 | ₩2,855 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,868 | ₩2,922 | ₩2,788 | ₩2,855 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,935 | ₩3,031 | ₩2,882 | ₩2,909 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,855 | ₩2,976 | ₩2,761 | ₩2,855 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩3,001 | ₩3,001 | ₩2,721 | ₩2,828 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,895 | ₩2,895 | ₩2,815 | ₩2,842 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,748 | ₩2,949 | ₩2,748 | ₩2,828 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,855 | ₩2,882 | ₩2,761 | ₩2,775 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,043 | ₩3,043 | ₩2,842 | ₩2,868 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,801 | ₩2,895 | ₩2,801 | ₩2,868 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,989 | ₩2,989 | ₩2,788 | ₩2,788 | -6.73% | 3.6만 |
|---|
| 2026.07.23 | ₩2,949 | ₩2,976 | ₩2,909 | ₩2,935 | -0.45% | 2.2만 |
|---|
| 2026.07.22 | ₩2,992 | ₩3,016 | ₩2,922 | ₩2,989 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,882 | ₩3,021 | ₩2,882 | ₩2,935 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩3,002 | ₩3,002 | ₩2,882 | ₩2,882 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,043 | ₩3,069 | ₩2,989 | ₩2,989 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,177 | ₩3,177 | ₩3,056 | ₩3,069 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,123 | ₩3,217 | ₩3,067 | ₩3,163 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,204 | ₩3,204 | ₩3,069 | ₩3,096 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,206 | ₩3,284 | ₩3,110 | ₩3,150 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,284 | ₩3,284 | ₩3,190 | ₩3,230 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,297 | ₩3,364 | ₩3,257 | ₩3,311 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,291 | ₩3,378 | ₩3,204 | ₩3,271 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,244 | ₩3,378 | ₩3,150 | ₩3,311 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,257 | ₩3,364 | ₩3,224 | ₩3,311 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,284 | ₩3,284 | ₩3,190 | ₩3,204 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,325 | ₩3,364 | ₩3,163 | ₩3,297 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,324 | ₩3,498 | ₩3,284 | ₩3,431 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,338 | ₩3,364 | ₩3,163 | ₩3,338 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,190 | ₩3,338 | ₩3,177 | ₩3,297 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,311 | ₩3,311 | ₩3,169 | ₩3,190 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,391 | ₩3,472 | ₩3,257 | ₩3,311 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩3,002 | ₩3,577 | ₩3,002 | ₩3,391 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,083 | ₩3,405 | ₩3,036 | ₩3,069 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,150 | ₩3,351 | ₩3,069 | ₩3,123 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,123 | ₩3,431 | ₩3,029 | ₩3,136 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,068 | ₩3,163 | ₩3,068 | ₩3,083 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,029 | ₩3,083 | ₩2,895 | ₩3,069 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,882 | ₩3,083 | ₩2,855 | ₩3,029 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,654 | ₩2,949 | ₩2,600 | ₩2,949 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,694 | ₩2,781 | ₩2,641 | ₩2,654 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,734 | ₩2,828 | ₩2,696 | ₩2,748 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,788 | ₩2,868 | ₩2,734 | ₩2,734 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,949 | ₩2,949 | ₩2,748 | ₩2,748 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,868 | ₩2,982 | ₩2,848 | ₩2,962 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,949 | ₩3,002 | ₩2,915 | ₩2,935 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,043 | ₩3,110 | ₩2,922 | ₩3,016 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩3,002 | ₩3,150 | ₩2,949 | ₩3,056 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩3,002 | ₩3,076 | ₩2,935 | ₩3,016 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,029 | ₩3,083 | ₩2,993 | ₩3,029 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,150 | ₩3,177 | ₩2,962 | ₩3,056 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,096 | ₩3,190 | ₩3,029 | ₩3,029 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,976 | ₩3,037 | ₩2,972 | ₩3,029 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,043 | ₩3,043 | ₩2,895 | ₩2,976 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,976 | ₩3,056 | ₩2,947 | ₩3,002 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,069 | ₩3,069 | ₩2,842 | ₩2,949 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,029 | ₩3,049 | ₩2,962 | ₩2,962 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,136 | ₩3,023 | ₩3,029 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,110 | ₩3,190 | ₩3,056 | ₩3,123 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,123 | ₩3,163 | ₩3,083 | ₩3,110 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,056 | ₩3,190 | ₩3,043 | ₩3,123 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,110 | ₩3,216 | ₩3,096 | ₩3,110 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,230 | ₩3,351 | ₩3,150 | ₩3,177 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,190 | ₩3,244 | ₩3,136 | ₩3,204 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,123 | ₩3,291 | ₩3,123 | ₩3,257 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,083 | ₩3,150 | ₩3,029 | ₩3,123 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,083 | ₩3,177 | ₩3,056 | ₩3,069 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,163 | ₩3,204 | ₩3,069 | ₩3,123 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,110 | ₩3,204 | ₩3,016 | ₩3,123 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,096 | ₩3,110 | ₩2,949 | ₩3,069 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,150 | ₩3,150 | ₩3,002 | ₩3,096 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,244 | ₩3,351 | ₩3,150 | ₩3,177 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,150 | ₩3,271 | ₩3,106 | ₩3,244 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,217 | ₩3,221 | ₩3,083 | ₩3,150 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,136 | ₩3,297 | ₩3,110 | ₩3,244 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,217 | ₩3,029 | ₩3,150 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,190 | ₩3,190 | ₩2,949 | ₩3,083 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,364 | ₩3,485 | ₩3,163 | ₩3,257 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,458 | ₩3,525 | ₩3,217 | ₩3,431 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,364 | ₩3,525 | ₩3,324 | ₩3,431 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,257 | ₩3,418 | ₩3,136 | ₩3,391 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,882 | ₩3,297 | ₩2,870 | ₩3,190 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,842 | ₩2,962 | ₩2,694 | ₩2,949 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,868 | ₩2,929 | ₩2,694 | ₩2,801 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,815 | ₩3,016 | ₩2,667 | ₩2,855 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,721 | ₩2,775 | ₩2,533 | ₩2,681 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,801 | ₩2,815 | ₩2,551 | ₩2,600 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,694 | ₩2,828 | ₩2,426 | ₩2,748 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,643 | ₩12,466 | ₩10,187 | ₩12,399 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,455 | ₩10,817 | ₩10,241 | ₩10,710 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,611 | ₩10,334 | ₩9,611 | ₩10,160 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,919 | ₩10,261 | ₩9,235 | ₩9,584 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,959 | ₩10,187 | ₩9,832 | ₩9,919 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,080 | ₩10,448 | ₩9,838 | ₩9,959 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,704 | ₩10,139 | ₩9,590 | ₩9,865 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,678 | ₩10,267 | ₩9,611 | ₩9,798 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,798 | ₩9,845 | ₩9,262 | ₩9,584 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,785 | ₩10,321 | ₩9,637 | ₩9,798 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,267 | ₩10,690 | ₩9,771 | ₩9,785 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,919 | ₩10,722 | ₩9,812 | ₩10,281 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,838 | ₩10,401 | ₩9,678 | ₩9,771 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,072 | ₩11,393 | ₩9,798 | ₩9,838 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩12,023 | ₩12,399 | ₩10,656 | ₩10,790 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,978 | ₩12,437 | ₩10,817 | ₩12,050 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,656 | ₩11,728 | ₩10,656 | ₩10,870 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,777 | ₩11,192 | ₩10,549 | ₩10,562 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,723 | ₩11,139 | ₩10,468 | ₩10,897 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,112 | ₩11,527 | ₩10,777 | ₩10,978 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,487 | ₩12,050 | ₩11,273 | ₩11,299 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,728 | ₩11,728 | ₩11,192 | ₩11,286 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,734 | ₩13,283 | ₩11,688 | ₩11,849 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,364 | ₩14,020 | ₩12,881 | ₩13,350 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,760 | ₩13,551 | ₩12,341 | ₩13,404 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,613 | ₩13,243 | ₩12,063 | ₩12,707 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,626 | ₩13,364 | ₩12,399 | ₩12,640 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩13,015 | ₩13,826 | ₩12,224 | ₩12,734 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,412 | ₩13,337 | ₩12,372 | ₩13,136 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,479 | ₩12,720 | ₩12,251 | ₩12,559 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,693 | ₩14,054 | ₩12,211 | ₩12,506 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,608 | ₩13,106 | ₩11,608 | ₩12,667 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,755 | ₩12,010 | ₩11,455 | ₩11,608 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,809 | ₩12,264 | ₩11,428 | ₩11,621 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,621 | ₩11,862 | ₩11,192 | ₩11,688 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,782 | ₩12,496 | ₩11,415 | ₩11,809 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,460 | ₩12,251 | ₩11,058 | ₩11,916 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,509 | ₩11,943 | ₩10,509 | ₩11,380 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,777 | ₩11,259 | ₩10,214 | ₩10,348 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,313 | ₩11,313 | ₩10,723 | ₩10,964 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,144 | ₩12,144 | ₩10,723 | ₩11,192 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,063 | ₩12,439 | ₩12,063 | ₩12,077 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,117 | ₩12,264 | ₩11,675 | ₩12,063 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,613 | ₩12,613 | ₩11,836 | ₩12,050 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,364 | ₩13,585 | ₩11,795 | ₩12,680 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,101 | ₩14,885 | ₩13,230 | ₩13,913 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,503 | ₩14,728 | ₩13,967 | ₩14,355 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,886 | ₩14,865 | ₩13,163 | ₩14,624 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,868 | ₩14,610 | ₩12,734 | ₩14,000 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,927 | ₩13,927 | ₩12,466 | ₩12,988 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,610 | ₩14,778 | ₩13,189 | ₩13,297 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,865 | ₩15,334 | ₩14,154 | ₩14,918 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,744 | ₩16,581 | ₩14,476 | ₩15,093 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,860 | ₩15,200 | ₩13,082 | ₩14,744 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,130 | ₩14,409 | ₩11,648 | ₩14,034 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,750 | ₩12,238 | ₩10,723 | ₩12,104 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,133 | ₩10,897 | ₩9,865 | ₩10,736 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩9,999 | ₩10,267 | ₩9,329 | ₩10,093 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,200 | ₩10,334 | ₩9,986 | ₩10,080 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,771 | ₩10,723 | ₩9,665 | ₩10,073 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,455 | ₩10,696 | ₩9,289 | ₩9,785 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,736 | ₩11,188 | ₩10,066 | ₩10,723 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,900 | ₩11,112 | ₩8,446 | ₩10,763 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,217 | ₩8,900 | ₩7,881 | ₩8,806 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,050 | ₩9,007 | ₩6,970 | ₩8,431 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,273 | ₩7,037 | ₩6,112 | ₩7,010 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,206 | ₩6,327 | ₩5,648 | ₩6,233 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,670 | ₩6,246 | ₩5,589 | ₩6,179 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,616 | ₩5,777 | ₩5,455 | ₩5,710 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,670 | ₩5,831 | ₩5,497 | ₩5,697 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,973 | ₩5,831 | ₩4,772 | ₩5,630 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,276 | ₩5,268 | ₩4,237 | ₩4,919 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,217 | ₩4,390 | ₩4,209 | ₩4,222 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,249 | ₩4,249 | ₩4,088 | ₩4,222 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,222 | ₩4,276 | ₩4,169 | ₩4,249 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,410 | ₩4,544 | ₩4,262 | ₩4,262 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,383 | ₩4,524 | ₩4,370 | ₩4,423 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,329 | ₩4,477 | ₩4,329 | ₩4,383 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,289 | ₩4,403 | ₩4,244 | ₩4,383 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,209 | ₩4,437 | ₩4,209 | ₩4,222 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,102 | ₩4,221 | ₩3,994 | ₩4,155 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,356 | ₩4,394 | ₩4,115 | ₩4,142 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,480 | ₩4,480 | ₩4,303 | ₩4,356 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,474 | ₩4,530 | ₩4,407 | ₩4,437 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,463 | ₩4,624 | ₩4,463 | ₩4,611 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,383 | ₩4,651 | ₩4,303 | ₩4,396 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,370 | ₩4,517 | ₩4,329 | ₩4,383 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,236 | ₩4,356 | ₩4,236 | ₩4,356 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,236 | ₩4,289 | ₩4,169 | ₩4,236 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,303 | ₩4,450 | ₩4,169 | ₩4,222 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,169 | ₩4,437 | ₩4,115 | ₩4,303 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,155 | ₩4,812 | ₩4,142 | ₩4,530 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,820 | ₩4,088 | ₩3,820 | ₩4,021 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,780 | ₩3,887 | ₩3,766 | ₩3,847 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,833 | ₩3,981 | ₩3,753 | ₩3,780 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,874 | ₩4,028 | ₩3,847 | ₩3,914 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,901 | ₩4,122 | ₩3,793 | ₩3,874 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,458 | ₩3,910 | ₩3,445 | ₩3,874 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,525 | ₩3,525 | ₩3,387 | ₩3,405 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,485 | ₩3,726 | ₩3,485 | ₩3,539 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,418 | ₩3,606 | ₩3,405 | ₩3,431 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,445 | ₩3,537 | ₩3,378 | ₩3,391 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,565 | ₩3,632 | ₩3,525 | ₩3,552 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,525 | ₩3,714 | ₩3,445 | ₩3,565 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,631 | ₩3,669 | ₩3,445 | ₩3,485 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,753 | ₩3,753 | ₩3,552 | ₩3,606 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,793 | ₩3,793 | ₩3,646 | ₩3,686 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,887 | ₩3,914 | ₩3,766 | ₩3,780 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,753 | ₩3,899 | ₩3,699 | ₩3,887 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,820 | ₩3,820 | ₩3,699 | ₩3,740 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,901 | ₩3,927 | ₩3,686 | ₩3,766 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,035 | ₩4,035 | ₩3,833 | ₩3,927 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,954 | ₩4,128 | ₩3,887 | ₩3,914 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,209 | ₩4,209 | ₩3,994 | ₩4,048 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,195 | ₩4,276 | ₩3,914 | ₩4,169 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,222 | ₩4,289 | ₩4,124 | ₩4,169 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,088 | ₩4,303 | ₩4,061 | ₩4,303 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,088 | ₩4,202 | ₩4,088 | ₩4,169 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,236 | ₩4,316 | ₩4,115 | ₩4,155 | -1.90% | 2.6만 |
|---|