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 | ₩2,535 | ₩2,549 | ₩2,307 | ₩2,307 | -8.99% | 103.7만 |
| 2026.10.08 | ₩2,750 | ₩2,750 | ₩2,535 | ₩2,589 | -5.85% | 232.2만 |
| 2026.10.07 | ₩3,957 | ₩4,225 | ₩2,777 | ₩2,951 | -25.42% | 1.1억 |
| 2026.10.06 | ₩2,790 | ₩2,817 | ₩2,777 | ₩2,817 | +0.96% | 1.3만 |
| 2026.10.05 | ₩2,777 | ₩2,864 | ₩2,777 | ₩2,777 | 0.00% | 2만 |
| 2026.10.02 | ₩2,790 | ₩2,857 | ₩2,750 | ₩2,750 | -1.44% | 3.9만 |
| 2026.10.01 | ₩2,938 | ₩2,938 | ₩2,777 | ₩2,777 | -5.48% | 7.1만 |
| 2026.09.30 | ₩2,870 | ₩3,018 | ₩2,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,951 |
| +2.80% |
| 3.1만 |
| 2026.09.29 | ₩2,803 | ₩2,964 | ₩2,803 | ₩2,897 | +3.35% | 2.4만 |
|---|
| 2026.09.28 | ₩2,777 | ₩2,964 | ₩2,763 | ₩2,803 | +0.97% | 3.4만 |
|---|
| 2026.09.25 | ₩2,844 | ₩2,927 | ₩2,763 | ₩2,817 | -0.94% | 3.3만 |
|---|
| 2026.09.24 | ₩2,817 | ₩2,921 | ₩2,790 | ₩2,803 | -0.48% | 3.3만 |
|---|
| 2026.09.23 | ₩2,884 | ₩2,924 | ₩2,844 | ₩2,844 | -1.40% | 9.1만 |
|---|
| 2026.09.22 | ₩2,857 | ₩2,978 | ₩2,844 | ₩2,897 | +1.41% | 6.4만 |
|---|
| 2026.09.21 | ₩2,938 | ₩3,018 | ₩2,924 | ₩3,005 | +2.28% | 1.7만 |
|---|
| 2026.09.18 | ₩2,951 | ₩3,018 | ₩2,844 | ₩2,964 | +0.45% | 4.9만 |
|---|
| 2026.09.17 | ₩2,897 | ₩2,978 | ₩2,817 | ₩2,978 | +2.78% | 4.4만 |
|---|
| 2026.09.16 | ₩2,991 | ₩2,998 | ₩2,884 | ₩2,897 | -3.14% | 6.4만 |
|---|
| 2026.09.15 | ₩2,951 | ₩3,005 | ₩2,884 | ₩2,931 | -0.68% | 5.1만 |
|---|
| 2026.09.14 | ₩2,951 | ₩3,045 | ₩2,884 | ₩2,978 | +0.91% | 2.7만 |
|---|
| 2026.09.11 | ₩3,072 | ₩3,085 | ₩3,018 | ₩3,045 | -0.87% | 1만 |
|---|
| 2026.09.10 | ₩3,105 | ₩3,145 | ₩3,018 | ₩3,018 | -2.81% | 9.4천 |
|---|
| 2026.09.09 | ₩3,139 | ₩3,156 | ₩3,018 | ₩3,018 | -3.85% | 4.8천 |
|---|
| 2026.09.08 | ₩3,206 | ₩3,219 | ₩3,145 | ₩3,166 | -1.26% | 2.1만 |
|---|
| 2026.09.04 | ₩3,247 | ₩3,327 | ₩3,167 | ₩3,286 | +1.20% | 2.3만 |
|---|
| 2026.09.03 | ₩3,233 | ₩3,353 | ₩3,112 | ₩3,246 | +0.41% | 2.7만 |
|---|
| 2026.09.02 | ₩2,978 | ₩3,206 | ₩2,978 | ₩3,159 | +6.08% | 3.4만 |
|---|
| 2026.09.01 | ₩2,938 | ₩3,085 | ₩2,928 | ₩3,085 | +5.02% | 1만 |
|---|
| 2026.08.31 | ₩2,870 | ₩3,072 | ₩2,870 | ₩3,005 | +4.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,991 | ₩2,991 | ₩2,857 | ₩2,911 | -2.69% | 2만 |
|---|
| 2026.08.27 | ₩2,911 | ₩3,085 | ₩2,911 | ₩2,991 | +2.76% | 4.2만 |
|---|
| 2026.08.26 | ₩2,884 | ₩3,072 | ₩2,884 | ₩2,884 | 0.00% | 10.6만 |
|---|
| 2026.08.25 | ₩2,790 | ₩2,897 | ₩2,777 | ₩2,884 | +3.37% | 1.2만 |
|---|
| 2026.08.24 | ₩2,777 | ₩2,817 | ₩2,750 | ₩2,763 | -0.48% | 2.7만 |
|---|
| 2026.08.21 | ₩2,830 | ₩2,830 | ₩2,763 | ₩2,803 | -0.95% | 1.8만 |
|---|
| 2026.08.20 | ₩2,750 | ₩2,864 | ₩2,750 | ₩2,803 | +1.95% | 3.5만 |
|---|
| 2026.08.19 | ₩2,824 | ₩2,837 | ₩2,750 | ₩2,750 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩2,790 | ₩2,858 | ₩2,736 | ₩2,736 | -1.92% | 2.9만 |
|---|
| 2026.08.17 | ₩2,803 | ₩2,857 | ₩2,736 | ₩2,750 | -1.91% | 3만 |
|---|
| 2026.08.14 | ₩2,817 | ₩2,924 | ₩2,777 | ₩2,830 | +0.48% | 3.1만 |
|---|
| 2026.08.13 | ₩2,777 | ₩2,983 | ₩2,736 | ₩2,763 | -0.48% | 2.4만 |
|---|
| 2026.08.12 | ₩2,830 | ₩2,857 | ₩2,710 | ₩2,763 | -2.37% | 4.9만 |
|---|
| 2026.08.11 | ₩2,817 | ₩2,897 | ₩2,803 | ₩2,803 | -0.48% | 1.3만 |
|---|
| 2026.08.10 | ₩2,897 | ₩2,964 | ₩2,817 | ₩2,817 | -2.78% | 4.1만 |
|---|
| 2026.08.07 | ₩3,031 | ₩3,031 | ₩2,844 | ₩2,857 | -5.75% | 3.4만 |
|---|
| 2026.08.06 | ₩2,870 | ₩2,924 | ₩2,790 | ₩2,857 | -0.47% | 3.7만 |
|---|
| 2026.08.05 | ₩2,938 | ₩3,033 | ₩2,884 | ₩2,911 | -0.91% | 5.6만 |
|---|
| 2026.08.04 | ₩2,857 | ₩2,978 | ₩2,763 | ₩2,857 | 0.00% | 13.1만 |
|---|
| 2026.08.03 | ₩3,003 | ₩3,003 | ₩2,723 | ₩2,830 | -5.76% | 9.1만 |
|---|
| 2026.07.31 | ₩2,897 | ₩2,897 | ₩2,817 | ₩2,844 | -1.85% | 2.9만 |
|---|
| 2026.07.30 | ₩2,750 | ₩2,951 | ₩2,750 | ₩2,830 | +2.93% | 5.8만 |
|---|
| 2026.07.29 | ₩2,857 | ₩2,884 | ₩2,763 | ₩2,777 | -2.82% | 3.8만 |
|---|
| 2026.07.28 | ₩3,045 | ₩3,045 | ₩2,844 | ₩2,870 | -5.73% | 3.2만 |
|---|
| 2026.07.27 | ₩2,803 | ₩2,897 | ₩2,803 | ₩2,870 | +2.39% | 2.9만 |
|---|
| 2026.07.24 | ₩2,991 | ₩2,991 | ₩2,790 | ₩2,790 | -6.73% | 3.6만 |
|---|
| 2026.07.23 | ₩2,951 | ₩2,978 | ₩2,911 | ₩2,938 | -0.45% | 2.2만 |
|---|
| 2026.07.22 | ₩2,994 | ₩3,018 | ₩2,924 | ₩2,991 | -0.09% | 3.1만 |
|---|
| 2026.07.21 | ₩2,884 | ₩3,023 | ₩2,884 | ₩2,938 | +1.86% | 1.7만 |
|---|
| 2026.07.20 | ₩3,005 | ₩3,005 | ₩2,884 | ₩2,884 | -4.02% | 3.1만 |
|---|
| 2026.07.17 | ₩3,045 | ₩3,072 | ₩2,991 | ₩2,991 | -1.76% | 2.1만 |
|---|
| 2026.07.16 | ₩3,179 | ₩3,179 | ₩3,058 | ₩3,072 | -3.38% | 3만 |
|---|
| 2026.07.15 | ₩3,125 | ₩3,219 | ₩3,069 | ₩3,166 | +1.29% | 2.4만 |
|---|
| 2026.07.14 | ₩3,206 | ₩3,206 | ₩3,072 | ₩3,099 | -3.35% | 2.9만 |
|---|
| 2026.07.13 | ₩3,209 | ₩3,286 | ₩3,112 | ₩3,152 | -1.76% | 3.7만 |
|---|
| 2026.07.10 | ₩3,286 | ₩3,286 | ₩3,192 | ₩3,233 | -1.63% | 2.5만 |
|---|
| 2026.07.09 | ₩3,300 | ₩3,367 | ₩3,259 | ₩3,313 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩3,293 | ₩3,380 | ₩3,206 | ₩3,273 | -0.61% | 1.5만 |
|---|
| 2026.07.07 | ₩3,246 | ₩3,380 | ₩3,152 | ₩3,313 | +2.07% | 8.4만 |
|---|
| 2026.07.06 | ₩3,259 | ₩3,367 | ₩3,226 | ₩3,313 | +1.65% | 3.7만 |
|---|
| 2026.07.02 | ₩3,286 | ₩3,286 | ₩3,192 | ₩3,206 | -2.45% | 6.7만 |
|---|
| 2026.07.01 | ₩3,328 | ₩3,367 | ₩3,166 | ₩3,300 | -0.85% | 7.9만 |
|---|
| 2026.06.30 | ₩3,327 | ₩3,501 | ₩3,286 | ₩3,434 | +3.23% | 7.2만 |
|---|
| 2026.06.29 | ₩3,340 | ₩3,367 | ₩3,166 | ₩3,340 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩3,192 | ₩3,340 | ₩3,179 | ₩3,300 | +3.36% | 1.9만 |
|---|
| 2026.06.25 | ₩3,313 | ₩3,313 | ₩3,171 | ₩3,192 | -3.64% | 2.2만 |
|---|
| 2026.06.24 | ₩3,394 | ₩3,474 | ₩3,259 | ₩3,313 | -2.37% | 6.3만 |
|---|
| 2026.06.23 | ₩3,005 | ₩3,580 | ₩3,005 | ₩3,394 | +12.95% | 20.8만 |
|---|
| 2026.06.22 | ₩3,085 | ₩3,407 | ₩3,038 | ₩3,072 | -0.43% | 9.4만 |
|---|
| 2026.06.18 | ₩3,152 | ₩3,353 | ₩3,072 | ₩3,125 | -0.85% | 12.2만 |
|---|
| 2026.06.17 | ₩3,125 | ₩3,434 | ₩3,031 | ₩3,139 | +0.43% | 15.9만 |
|---|
| 2026.06.16 | ₩3,070 | ₩3,166 | ₩3,070 | ₩3,085 | +0.48% | 8.8만 |
|---|
| 2026.06.15 | ₩3,031 | ₩3,085 | ₩2,897 | ₩3,072 | +1.33% | 7.1만 |
|---|
| 2026.06.12 | ₩2,884 | ₩3,085 | ₩2,857 | ₩3,031 | +5.12% | 20.3만 |
|---|
| 2026.06.11 | ₩2,656 | ₩2,951 | ₩2,602 | ₩2,951 | +11.11% | 31만 |
|---|
| 2026.06.10 | ₩2,696 | ₩2,783 | ₩2,642 | ₩2,656 | -1.49% | 11.1만 |
|---|
| 2026.06.09 | ₩2,736 | ₩2,830 | ₩2,697 | ₩2,750 | +0.49% | 9.6만 |
|---|
| 2026.06.08 | ₩2,790 | ₩2,870 | ₩2,736 | ₩2,736 | -1.92% | 9.6만 |
|---|
| 2026.06.05 | ₩2,951 | ₩2,951 | ₩2,750 | ₩2,750 | -6.82% | 8.8만 |
|---|
| 2026.06.04 | ₩2,870 | ₩2,985 | ₩2,850 | ₩2,964 | +3.27% | 7.6만 |
|---|
| 2026.06.03 | ₩2,951 | ₩3,005 | ₩2,917 | ₩2,938 | -0.45% | 6만 |
|---|
| 2026.06.02 | ₩3,045 | ₩3,112 | ₩2,924 | ₩3,018 | -0.88% | 14만 |
|---|
| 2026.06.01 | ₩3,005 | ₩3,152 | ₩2,951 | ₩3,058 | +1.79% | 14.9만 |
|---|
| 2026.05.29 | ₩3,005 | ₩3,078 | ₩2,938 | ₩3,018 | +0.45% | 8.2만 |
|---|
| 2026.05.28 | ₩3,031 | ₩3,085 | ₩2,995 | ₩3,031 | 0.00% | 7.4만 |
|---|
| 2026.05.27 | ₩3,152 | ₩3,179 | ₩2,964 | ₩3,058 | -2.98% | 8.5만 |
|---|
| 2026.05.26 | ₩3,099 | ₩3,192 | ₩3,031 | ₩3,031 | -2.16% | 15.2만 |
|---|
| 2026.05.22 | ₩2,978 | ₩3,039 | ₩2,974 | ₩3,031 | +1.80% | 6.1만 |
|---|
| 2026.05.21 | ₩3,045 | ₩3,045 | ₩2,897 | ₩2,978 | -2.20% | 5.5만 |
|---|
| 2026.05.20 | ₩2,978 | ₩3,058 | ₩2,950 | ₩3,005 | +0.90% | 6.5만 |
|---|
| 2026.05.19 | ₩3,072 | ₩3,072 | ₩2,844 | ₩2,951 | -3.93% | 9.3만 |
|---|
| 2026.05.18 | ₩3,031 | ₩3,052 | ₩2,964 | ₩2,964 | -2.21% | 8.6만 |
|---|
| 2026.05.15 | ₩3,072 | ₩3,139 | ₩3,025 | ₩3,031 | -1.31% | 5.6만 |
|---|
| 2026.05.14 | ₩3,112 | ₩3,192 | ₩3,058 | ₩3,125 | +0.43% | 13.1만 |
|---|
| 2026.05.13 | ₩3,125 | ₩3,166 | ₩3,085 | ₩3,112 | -0.43% | 3.8만 |
|---|
| 2026.05.12 | ₩3,058 | ₩3,192 | ₩3,045 | ₩3,125 | +2.19% | 11.6만 |
|---|
| 2026.05.11 | ₩3,112 | ₩3,218 | ₩3,099 | ₩3,112 | 0.00% | 13.9만 |
|---|
| 2026.05.08 | ₩3,233 | ₩3,353 | ₩3,152 | ₩3,179 | -1.66% | 18.9만 |
|---|
| 2026.05.07 | ₩3,192 | ₩3,246 | ₩3,139 | ₩3,206 | +0.42% | 7.1만 |
|---|
| 2026.05.06 | ₩3,125 | ₩3,293 | ₩3,125 | ₩3,259 | +4.29% | 15.8만 |
|---|
| 2026.05.05 | ₩3,085 | ₩3,152 | ₩3,031 | ₩3,125 | +1.30% | 9.5만 |
|---|
| 2026.05.04 | ₩3,085 | ₩3,179 | ₩3,058 | ₩3,072 | -0.43% | 6.9만 |
|---|
| 2026.05.01 | ₩3,166 | ₩3,206 | ₩3,072 | ₩3,125 | -1.27% | 8.8만 |
|---|
| 2026.04.30 | ₩3,112 | ₩3,206 | ₩3,018 | ₩3,125 | +0.43% | 13.9만 |
|---|
| 2026.04.29 | ₩3,099 | ₩3,112 | ₩2,951 | ₩3,072 | -0.87% | 18.4만 |
|---|
| 2026.04.28 | ₩3,152 | ₩3,152 | ₩3,005 | ₩3,099 | -1.70% | 17만 |
|---|
| 2026.04.27 | ₩3,246 | ₩3,353 | ₩3,152 | ₩3,179 | -2.07% | 21.1만 |
|---|
| 2026.04.24 | ₩3,152 | ₩3,273 | ₩3,108 | ₩3,246 | +2.98% | 14만 |
|---|
| 2026.04.23 | ₩3,219 | ₩3,223 | ₩3,085 | ₩3,152 | -2.08% | 11.3만 |
|---|
| 2026.04.22 | ₩3,139 | ₩3,300 | ₩3,112 | ₩3,246 | +3.42% | 24.8만 |
|---|
| 2026.04.21 | ₩3,072 | ₩3,219 | ₩3,031 | ₩3,152 | +2.62% | 27.8만 |
|---|
| 2026.04.20 | ₩3,192 | ₩3,192 | ₩2,951 | ₩3,085 | -3.36% | 43.2만 |
|---|
| 2026.04.17 | ₩3,367 | ₩3,488 | ₩3,166 | ₩3,259 | -3.19% | 73.6만 |
|---|
| 2026.04.16 | ₩3,461 | ₩3,528 | ₩3,219 | ₩3,434 | -0.78% | 35.5만 |
|---|
| 2026.04.15 | ₩3,367 | ₩3,528 | ₩3,327 | ₩3,434 | +1.99% | 23.4만 |
|---|
| 2026.04.14 | ₩3,259 | ₩3,420 | ₩3,139 | ₩3,394 | +4.12% | 56.7만 |
|---|
| 2026.04.13 | ₩2,884 | ₩3,300 | ₩2,872 | ₩3,192 | +10.70% | 83.8만 |
|---|
| 2026.04.10 | ₩2,844 | ₩2,964 | ₩2,696 | ₩2,951 | +3.77% | 132.2만 |
|---|
| 2026.04.09 | ₩2,870 | ₩2,931 | ₩2,696 | ₩2,803 | -2.34% | 80.8만 |
|---|
| 2026.04.08 | ₩2,817 | ₩3,018 | ₩2,669 | ₩2,857 | +1.43% | 184만 |
|---|
| 2026.04.07 | ₩2,723 | ₩2,777 | ₩2,535 | ₩2,683 | -1.48% | 173.1만 |
|---|
| 2026.04.06 | ₩2,803 | ₩2,817 | ₩2,553 | ₩2,602 | -7.18% | 267.7만 |
|---|
| 2026.04.02 | ₩2,696 | ₩2,830 | ₩2,428 | ₩2,750 | +1.99% | 740.2만 |
|---|
| 2026.04.01 | ₩10,650 | ₩12,475 | ₩10,194 | ₩12,407 | +16.50% | 17.1만 |
|---|
| 2026.03.31 | ₩10,463 | ₩10,825 | ₩10,248 | ₩10,717 | +2.44% | 14.3만 |
|---|
| 2026.03.30 | ₩9,617 | ₩10,342 | ₩9,617 | ₩10,167 | +5.72% | 13.5만 |
|---|
| 2026.03.27 | ₩9,926 | ₩10,268 | ₩9,242 | ₩9,591 | -3.38% | 6.5만 |
|---|
| 2026.03.26 | ₩9,966 | ₩10,194 | ₩9,839 | ₩9,926 | -0.40% | 3.2만 |
|---|
| 2026.03.25 | ₩10,087 | ₩10,456 | ₩9,846 | ₩9,966 | -1.20% | 12.5만 |
|---|
| 2026.03.24 | ₩9,711 | ₩10,146 | ₩9,597 | ₩9,872 | +1.66% | 7.2만 |
|---|
| 2026.03.23 | ₩9,685 | ₩10,275 | ₩9,617 | ₩9,805 | +1.25% | 11.5만 |
|---|
| 2026.03.20 | ₩9,805 | ₩9,852 | ₩9,269 | ₩9,591 | -2.19% | 7.9만 |
|---|
| 2026.03.19 | ₩9,792 | ₩10,328 | ₩9,644 | ₩9,805 | +0.14% | 8.2만 |
|---|
| 2026.03.18 | ₩10,275 | ₩10,697 | ₩9,778 | ₩9,792 | -4.70% | 6.9만 |
|---|
| 2026.03.17 | ₩9,926 | ₩10,729 | ₩9,819 | ₩10,288 | +3.65% | 11.4만 |
|---|
| 2026.03.16 | ₩9,846 | ₩10,409 | ₩9,685 | ₩9,778 | -0.68% | 4.7만 |
|---|
| 2026.03.13 | ₩11,080 | ₩11,401 | ₩9,805 | ₩9,846 | -11.14% | 16.4만 |
|---|
| 2026.03.12 | ₩12,032 | ₩12,407 | ₩10,664 | ₩10,798 | -10.26% | 25.9만 |
|---|
| 2026.03.11 | ₩10,986 | ₩12,446 | ₩10,825 | ₩12,059 | +9.77% | 10.3만 |
|---|
| 2026.03.10 | ₩10,664 | ₩11,737 | ₩10,664 | ₩10,878 | +2.01% | 15만 |
|---|
| 2026.03.09 | ₩10,784 | ₩11,200 | ₩10,556 | ₩10,570 | -1.99% | 2.7만 |
|---|
| 2026.03.06 | ₩10,731 | ₩11,147 | ₩10,476 | ₩10,905 | +1.63% | 6.2만 |
|---|
| 2026.03.05 | ₩11,120 | ₩11,536 | ₩10,784 | ₩10,986 | -1.21% | 6.9만 |
|---|
| 2026.03.04 | ₩11,495 | ₩12,059 | ₩11,281 | ₩11,308 | -1.63% | 17.1만 |
|---|
| 2026.03.03 | ₩11,737 | ₩11,737 | ₩11,200 | ₩11,294 | -3.77% | 6.6만 |
|---|
| 2026.03.02 | ₩12,743 | ₩13,293 | ₩11,697 | ₩11,858 | -6.95% | 19만 |
|---|
| 2026.02.27 | ₩13,373 | ₩14,031 | ₩12,890 | ₩13,360 | -0.10% | 32.7만 |
|---|
| 2026.02.26 | ₩12,770 | ₩13,561 | ₩12,350 | ₩13,414 | +5.04% | 26.7만 |
|---|
| 2026.02.25 | ₩12,622 | ₩13,253 | ₩12,072 | ₩12,716 | +0.74% | 10.9만 |
|---|
| 2026.02.24 | ₩12,636 | ₩13,373 | ₩12,407 | ₩12,649 | +0.11% | 19.5만 |
|---|
| 2026.02.23 | ₩13,025 | ₩13,836 | ₩12,233 | ₩12,743 | -2.16% | 22.2만 |
|---|
| 2026.02.20 | ₩12,421 | ₩13,346 | ₩12,381 | ₩13,145 | +5.83% | 8.6만 |
|---|
| 2026.02.19 | ₩12,488 | ₩12,729 | ₩12,260 | ₩12,568 | +0.64% | 7.3천 |
|---|
| 2026.02.18 | ₩12,703 | ₩14,064 | ₩12,220 | ₩12,515 | -1.48% | 8.8만 |
|---|
| 2026.02.17 | ₩11,616 | ₩13,116 | ₩11,616 | ₩12,676 | +9.12% | 7.8만 |
|---|
| 2026.02.13 | ₩11,764 | ₩12,018 | ₩11,463 | ₩11,616 | -1.25% | 3만 |
|---|
| 2026.02.12 | ₩11,817 | ₩12,273 | ₩11,436 | ₩11,630 | -1.59% | 1.8만 |
|---|
| 2026.02.11 | ₩11,630 | ₩11,871 | ₩11,200 | ₩11,697 | +0.58% | 2.2만 |
|---|
| 2026.02.10 | ₩11,790 | ₩12,505 | ₩11,423 | ₩11,817 | +0.23% | 3.2만 |
|---|
| 2026.02.09 | ₩11,469 | ₩12,260 | ₩11,066 | ₩11,925 | +3.98% | 4.3만 |
|---|
| 2026.02.06 | ₩10,516 | ₩11,951 | ₩10,516 | ₩11,388 | +8.29% | 12.1만 |
|---|
| 2026.02.05 | ₩10,784 | ₩11,267 | ₩10,221 | ₩10,355 | -3.98% | 7.8만 |
|---|
| 2026.02.04 | ₩11,321 | ₩11,321 | ₩10,731 | ₩10,972 | -3.08% | 6.2만 |
|---|
| 2026.02.03 | ₩12,153 | ₩12,153 | ₩10,731 | ₩11,200 | -7.84% | 6.5만 |
|---|
| 2026.02.02 | ₩12,072 | ₩12,448 | ₩12,072 | ₩12,086 | +0.11% | 6.6만 |
|---|
| 2026.01.30 | ₩12,126 | ₩12,273 | ₩11,683 | ₩12,072 | -0.44% | 10.5만 |
|---|
| 2026.01.29 | ₩12,622 | ₩12,622 | ₩11,844 | ₩12,059 | -4.46% | 6.8만 |
|---|
| 2026.01.28 | ₩13,373 | ₩13,595 | ₩11,804 | ₩12,689 | -5.12% | 25.2만 |
|---|
| 2026.01.27 | ₩14,111 | ₩14,896 | ₩13,239 | ₩13,923 | -1.33% | 8.2만 |
|---|
| 2026.01.26 | ₩14,513 | ₩14,739 | ₩13,977 | ₩14,366 | -1.02% | 5만 |
|---|
| 2026.01.23 | ₩13,896 | ₩14,876 | ₩13,172 | ₩14,634 | +5.31% | 13.3만 |
|---|
| 2026.01.22 | ₩12,877 | ₩14,621 | ₩12,743 | ₩14,010 | +8.80% | 11.8만 |
|---|
| 2026.01.21 | ₩13,937 | ₩13,937 | ₩12,475 | ₩12,998 | -6.74% | 12.5만 |
|---|
| 2026.01.20 | ₩14,621 | ₩14,788 | ₩13,199 | ₩13,306 | -8.99% | 12.9만 |
|---|
| 2026.01.16 | ₩14,876 | ₩15,345 | ₩14,165 | ₩14,929 | +0.36% | 24.5만 |
|---|
| 2026.01.15 | ₩14,755 | ₩16,592 | ₩14,487 | ₩15,104 | +2.36% | 38만 |
|---|
| 2026.01.14 | ₩13,870 | ₩15,211 | ₩13,092 | ₩14,755 | +6.38% | 34.5만 |
|---|
| 2026.01.13 | ₩12,139 | ₩14,420 | ₩11,656 | ₩14,044 | +15.69% | 46만 |
|---|
| 2026.01.12 | ₩10,758 | ₩12,247 | ₩10,731 | ₩12,112 | +12.59% | 34.4만 |
|---|
| 2026.01.09 | ₩10,141 | ₩10,905 | ₩9,872 | ₩10,744 | +5.95% | 7.9만 |
|---|
| 2026.01.08 | ₩10,006 | ₩10,275 | ₩9,336 | ₩10,100 | +0.94% | 10.6만 |
|---|
| 2026.01.07 | ₩10,208 | ₩10,342 | ₩9,993 | ₩10,087 | -1.18% | 7.4만 |
|---|
| 2026.01.06 | ₩9,778 | ₩10,731 | ₩9,672 | ₩10,080 | +3.09% | 9.7만 |
|---|
| 2026.01.05 | ₩10,463 | ₩10,704 | ₩9,296 | ₩9,792 | -6.41% | 20.6만 |
|---|
| 2026.01.02 | ₩10,744 | ₩11,196 | ₩10,074 | ₩10,731 | -0.12% | 27.1만 |
|---|
| 2025.12.31 | ₩8,907 | ₩11,120 | ₩8,452 | ₩10,771 | +20.93% | 42.2만 |
|---|
| 2025.12.30 | ₩8,222 | ₩8,907 | ₩7,887 | ₩8,813 | +7.18% | 19.8만 |
|---|
| 2025.12.29 | ₩7,056 | ₩9,014 | ₩6,975 | ₩8,437 | +19.58% | 77만 |
|---|
| 2025.12.26 | ₩6,278 | ₩7,042 | ₩6,117 | ₩7,015 | +11.75% | 14만 |
|---|
| 2025.12.24 | ₩6,210 | ₩6,331 | ₩5,652 | ₩6,237 | +0.43% | 2.7만 |
|---|
| 2025.12.23 | ₩5,674 | ₩6,251 | ₩5,593 | ₩6,184 | +8.98% | 6.2만 |
|---|
| 2025.12.22 | ₩5,620 | ₩5,781 | ₩5,459 | ₩5,714 | +1.67% | 5.4만 |
|---|
| 2025.12.19 | ₩5,674 | ₩5,835 | ₩5,501 | ₩5,701 | +0.47% | 10.3만 |
|---|
| 2025.12.18 | ₩4,976 | ₩5,835 | ₩4,775 | ₩5,634 | +13.21% | 55.1만 |
|---|
| 2025.12.17 | ₩4,279 | ₩5,272 | ₩4,240 | ₩4,923 | +15.05% | 26.5만 |
|---|
| 2025.12.16 | ₩4,220 | ₩4,393 | ₩4,212 | ₩4,225 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩4,252 | ₩4,252 | ₩4,091 | ₩4,225 | -0.63% | 3.6만 |
|---|
| 2025.12.12 | ₩4,225 | ₩4,279 | ₩4,172 | ₩4,252 | +0.63% | 1.8만 |
|---|
| 2025.12.11 | ₩4,413 | ₩4,547 | ₩4,265 | ₩4,265 | -3.34% | 1.8만 |
|---|
| 2025.12.10 | ₩4,386 | ₩4,527 | ₩4,373 | ₩4,426 | +0.92% | 1만 |
|---|
| 2025.12.09 | ₩4,333 | ₩4,480 | ₩4,333 | ₩4,386 | +1.24% | 6.4천 |
|---|
| 2025.12.08 | ₩4,292 | ₩4,406 | ₩4,247 | ₩4,386 | +2.19% | 8.3천 |
|---|
| 2025.12.05 | ₩4,212 | ₩4,440 | ₩4,212 | ₩4,225 | +0.32% | 2.6만 |
|---|
| 2025.12.04 | ₩4,105 | ₩4,224 | ₩3,997 | ₩4,158 | +1.31% | 1.7만 |
|---|
| 2025.12.03 | ₩4,359 | ₩4,397 | ₩4,118 | ₩4,145 | -4.92% | 3.1만 |
|---|
| 2025.12.02 | ₩4,483 | ₩4,483 | ₩4,306 | ₩4,359 | -2.75% | 2.5만 |
|---|
| 2025.12.01 | ₩4,477 | ₩4,534 | ₩4,410 | ₩4,440 | -0.84% | 8.8천 |
|---|
| 2025.11.28 | ₩4,467 | ₩4,628 | ₩4,467 | ₩4,614 | +3.30% | 2.1만 |
|---|
| 2025.11.26 | ₩4,386 | ₩4,654 | ₩4,306 | ₩4,400 | +0.31% | 3.4만 |
|---|
| 2025.11.25 | ₩4,373 | ₩4,520 | ₩4,333 | ₩4,386 | +0.31% | 4.1만 |
|---|
| 2025.11.24 | ₩4,239 | ₩4,359 | ₩4,239 | ₩4,359 | +2.85% | 1.3만 |
|---|
| 2025.11.21 | ₩4,239 | ₩4,292 | ₩4,172 | ₩4,239 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩4,306 | ₩4,453 | ₩4,172 | ₩4,225 | -1.87% | 2.9만 |
|---|
| 2025.11.19 | ₩4,172 | ₩4,440 | ₩4,118 | ₩4,306 | +3.22% | 6.9만 |
|---|
| 2025.11.18 | ₩4,158 | ₩4,815 | ₩4,145 | ₩4,534 | +9.03% | 48.8만 |
|---|
| 2025.11.17 | ₩3,823 | ₩4,091 | ₩3,823 | ₩4,024 | +5.26% | 4만 |
|---|
| 2025.11.14 | ₩3,783 | ₩3,890 | ₩3,769 | ₩3,850 | +1.77% | 2.6만 |
|---|
| 2025.11.13 | ₩3,836 | ₩3,984 | ₩3,756 | ₩3,783 | -1.40% | 1.8만 |
|---|
| 2025.11.12 | ₩3,877 | ₩4,031 | ₩3,850 | ₩3,917 | +1.04% | 3.8만 |
|---|
| 2025.11.11 | ₩3,903 | ₩4,125 | ₩3,796 | ₩3,877 | -0.69% | 5.1만 |
|---|
| 2025.11.10 | ₩3,461 | ₩3,913 | ₩3,447 | ₩3,877 | +12.02% | 4.9만 |
|---|
| 2025.11.07 | ₩3,528 | ₩3,528 | ₩3,390 | ₩3,407 | -3.42% | 2.1만 |
|---|
| 2025.11.06 | ₩3,488 | ₩3,729 | ₩3,488 | ₩3,541 | +1.54% | 3.2만 |
|---|
| 2025.11.05 | ₩3,420 | ₩3,608 | ₩3,407 | ₩3,434 | +0.39% | 2.2만 |
|---|
| 2025.11.04 | ₩3,447 | ₩3,540 | ₩3,380 | ₩3,394 | -1.56% | 2.4만 |
|---|
| 2025.11.03 | ₩3,568 | ₩3,635 | ₩3,528 | ₩3,555 | -0.38% | 6.1천 |
|---|
| 2025.10.31 | ₩3,528 | ₩3,717 | ₩3,447 | ₩3,568 | +1.14% | 3.3만 |
|---|
| 2025.10.30 | ₩3,634 | ₩3,671 | ₩3,447 | ₩3,488 | -4.02% | 5.3만 |
|---|
| 2025.10.29 | ₩3,756 | ₩3,756 | ₩3,555 | ₩3,608 | -3.93% | 4.1만 |
|---|
| 2025.10.28 | ₩3,796 | ₩3,796 | ₩3,648 | ₩3,689 | -2.83% | 3만 |
|---|
| 2025.10.27 | ₩3,890 | ₩3,917 | ₩3,769 | ₩3,783 | -2.76% | 2.7만 |
|---|
| 2025.10.24 | ₩3,756 | ₩3,902 | ₩3,702 | ₩3,890 | +3.57% | 3.7만 |
|---|
| 2025.10.23 | ₩3,823 | ₩3,823 | ₩3,702 | ₩3,742 | -2.11% | 3.4만 |
|---|
| 2025.10.22 | ₩3,903 | ₩3,930 | ₩3,689 | ₩3,769 | -3.44% | 5.1만 |
|---|
| 2025.10.21 | ₩4,037 | ₩4,037 | ₩3,836 | ₩3,930 | -2.66% | 2.2만 |
|---|
| 2025.10.20 | ₩3,957 | ₩4,131 | ₩3,890 | ₩3,917 | -1.02% | 8.5만 |
|---|
| 2025.10.17 | ₩4,212 | ₩4,212 | ₩3,997 | ₩4,051 | -3.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,198 | ₩4,279 | ₩3,917 | ₩4,172 | -0.64% | 10.3만 |
|---|
| 2025.10.15 | ₩4,225 | ₩4,292 | ₩4,127 | ₩4,172 | -1.27% | 1.1만 |
|---|
| 2025.10.14 | ₩4,091 | ₩4,306 | ₩4,064 | ₩4,306 | +5.25% | 2.2만 |
|---|
| 2025.10.13 | ₩4,091 | ₩4,205 | ₩4,091 | ₩4,172 | +1.97% | 9.7천 |
|---|
| 2025.10.10 | ₩4,239 | ₩4,319 | ₩4,118 | ₩4,158 | -1.90% | 2.6만 |
|---|