시장 데이터를 불러오는 중
전체 종목
랜턴 파마 과거 주가
Lantern Pharma Inc. - Common Stock · LTRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lantern Pharma Inc. - Common Stock · LTRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,113 | ₩1,113 | ₩1,019 | ₩1,090 | -2.05% | 27.5만 |
| 2026.10.08 | ₩1,192 | ₩1,207 | ₩1,113 | ₩1,113 | -6.64% | 25만 |
| 2026.10.07 | ₩1,279 | ₩1,341 | ₩1,193 | ₩1,220 | -4.61% | 22.4만 |
| 2026.10.06 | ₩1,287 | ₩1,435 | ₩1,234 | ₩1,279 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,180 | ₩1,301 | ₩1,153 | ₩1,260 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,381 | ₩1,395 | ₩1,124 | ₩1,153 | -16.50% | 43.2만 |
| 2026.10.01 | ₩1,341 | ₩1,408 | ₩1,317 | ₩1,341 | 0.00% | 25.4만 |
| 2026.09.30 | ₩1,475 | ₩1,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,354 |
| -8.18% |
| 42.1만 |
| 2026.09.29 | ₩1,488 | ₩1,502 | ₩1,354 | ₩1,455 | -2.25% | 36.4만 |
|---|
| 2026.09.28 | ₩1,676 | ₩1,704 | ₩1,448 | ₩1,462 | -12.80% | 46.1만 |
|---|
| 2026.09.25 | ₩1,596 | ₩1,716 | ₩1,555 | ₩1,636 | +2.52% | 22만 |
|---|
| 2026.09.24 | ₩1,824 | ₩1,824 | ₩1,562 | ₩1,622 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,810 | ₩2,065 | ₩1,797 | ₩1,864 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,944 | ₩2,199 | ₩1,810 | ₩1,824 | -6.21% | 74.7만 |
|---|
| 2026.09.21 | ₩2,132 | ₩2,179 | ₩1,971 | ₩2,011 | -5.66% | 24.7만 |
|---|
| 2026.09.18 | ₩2,347 | ₩2,347 | ₩2,078 | ₩2,078 | -11.43% | 19만 |
|---|
| 2026.09.17 | ₩2,588 | ₩2,615 | ₩2,293 | ₩2,293 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,320 | ₩2,628 | ₩2,320 | ₩2,588 | +11.56% | 36.3만 |
|---|
| 2026.09.15 | ₩2,293 | ₩2,320 | ₩2,239 | ₩2,280 | -0.58% | 12.8만 |
|---|
| 2026.09.14 | ₩2,333 | ₩2,400 | ₩2,293 | ₩2,293 | -1.72% | 11.4만 |
|---|
| 2026.09.11 | ₩2,380 | ₩2,440 | ₩2,280 | ₩2,293 | -3.66% | 11만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,506 | ₩2,306 | ₩2,360 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,440 | ₩2,494 | ₩2,360 | ₩2,373 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,494 | ₩2,695 | ₩2,454 | ₩2,467 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,494 | ₩2,588 | ₩2,454 | ₩2,554 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,507 | ₩2,615 | ₩2,427 | ₩2,507 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,749 | ₩2,816 | ₩2,548 | ₩2,588 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,682 | ₩2,870 | ₩2,642 | ₩2,709 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,735 | ₩2,802 | ₩2,682 | ₩2,722 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,910 | ₩2,937 | ₩2,776 | ₩2,776 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,017 | ₩3,084 | ₩2,856 | ₩2,896 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,910 | ₩3,030 | ₩2,816 | ₩2,923 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,829 | ₩3,138 | ₩2,816 | ₩2,923 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,044 | ₩3,218 | ₩2,816 | ₩2,829 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,111 | ₩3,232 | ₩2,856 | ₩3,138 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,285 | ₩3,372 | ₩3,017 | ₩3,071 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,406 | ₩3,795 | ₩3,225 | ₩3,339 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,392 | ₩3,473 | ₩3,319 | ₩3,379 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,473 | ₩3,553 | ₩3,332 | ₩3,486 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,366 | ₩3,674 | ₩3,151 | ₩3,553 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,553 | ₩3,726 | ₩3,486 | ₩3,527 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,795 | ₩3,822 | ₩3,500 | ₩3,567 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,768 | ₩3,848 | ₩3,674 | ₩3,728 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,768 | ₩3,835 | ₩3,647 | ₩3,768 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,889 | ₩3,915 | ₩3,755 | ₩3,835 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,701 | ₩3,889 | ₩3,634 | ₩3,728 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,728 | ₩3,862 | ₩3,667 | ₩3,755 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,661 | ₩3,855 | ₩3,560 | ₩3,687 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,594 | ₩3,795 | ₩3,460 | ₩3,500 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,647 | ₩3,848 | ₩3,446 | ₩3,527 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,366 | ₩3,687 | ₩3,366 | ₩3,553 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,460 | ₩3,714 | ₩3,366 | ₩3,366 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,741 | ₩3,842 | ₩3,486 | ₩3,486 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,714 | ₩3,889 | ₩3,700 | ₩3,741 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,848 | ₩3,868 | ₩3,661 | ₩3,687 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,755 | ₩3,929 | ₩3,647 | ₩3,848 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,889 | ₩3,962 | ₩3,795 | ₩3,808 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,982 | ₩4,090 | ₩3,851 | ₩3,942 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,835 | ₩4,109 | ₩3,835 | ₩3,956 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,822 | ₩4,090 | ₩3,755 | ₩3,848 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,036 | ₩4,130 | ₩3,902 | ₩3,902 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,143 | ₩4,214 | ₩3,915 | ₩4,157 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,640 | ₩5,069 | ₩4,103 | ₩4,117 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,747 | ₩4,894 | ₩4,640 | ₩4,640 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,559 | ₩4,975 | ₩4,465 | ₩4,827 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,210 | ₩4,519 | ₩4,157 | ₩4,492 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,680 | ₩4,845 | ₩4,090 | ₩4,157 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,270 | ₩5,404 | ₩4,707 | ₩4,787 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,364 | ₩5,612 | ₩5,230 | ₩5,270 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,457 | ₩5,605 | ₩5,230 | ₩5,323 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,471 | ₩5,820 | ₩5,297 | ₩5,390 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,457 | ₩5,632 | ₩5,256 | ₩5,592 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,230 | ₩5,605 | ₩5,189 | ₩5,457 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,867 | ₩5,263 | ₩4,830 | ₩5,176 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,297 | ₩5,484 | ₩4,760 | ₩4,921 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,095 | ₩5,404 | ₩5,042 | ₩5,297 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,042 | ₩5,203 | ₩5,042 | ₩5,136 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,149 | ₩5,498 | ₩5,055 | ₩5,203 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,256 | ₩5,364 | ₩4,961 | ₩5,082 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,243 | ₩5,525 | ₩5,122 | ₩5,216 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,935 | ₩5,310 | ₩4,935 | ₩5,243 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,337 | ₩5,498 | ₩4,854 | ₩4,948 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,431 | ₩5,525 | ₩5,176 | ₩5,203 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,256 | ₩5,525 | ₩5,122 | ₩5,457 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,069 | ₩5,531 | ₩5,028 | ₩5,203 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,082 | ₩5,632 | ₩4,827 | ₩5,109 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,908 | ₩5,457 | ₩4,693 | ₩5,028 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,162 | ₩5,162 | ₩4,693 | ₩4,814 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,613 | ₩5,212 | ₩4,503 | ₩5,082 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,055 | ₩5,055 | ₩4,371 | ₩4,559 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,162 | ₩5,337 | ₩4,720 | ₩5,015 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,720 | ₩5,069 | ₩4,572 | ₩5,015 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,693 | ₩4,827 | ₩4,465 | ₩4,814 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,438 | ₩5,015 | ₩4,277 | ₩4,693 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,492 | ₩4,664 | ₩4,237 | ₩4,438 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,733 | ₩4,961 | ₩4,479 | ₩4,532 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,532 | ₩4,827 | ₩4,472 | ₩4,693 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,210 | ₩4,626 | ₩4,056 | ₩4,452 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,237 | ₩4,452 | ₩4,076 | ₩4,251 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,117 | ₩4,197 | ₩3,889 | ₩4,143 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,956 | ₩4,130 | ₩3,788 | ₩4,023 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,412 | ₩4,412 | ₩3,755 | ₩4,210 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,419 | ₩4,345 | ₩3,258 | ₩4,197 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,749 | ₩3,553 | ₩2,709 | ₩3,366 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,749 | ₩2,890 | ₩2,682 | ₩2,762 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,816 | ₩2,870 | ₩2,749 | ₩2,802 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,762 | ₩2,882 | ₩2,735 | ₩2,816 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,870 | ₩2,930 | ₩2,722 | ₩2,735 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,843 | ₩2,923 | ₩2,749 | ₩2,870 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,937 | ₩3,081 | ₩2,831 | ₩2,896 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,816 | ₩3,124 | ₩2,786 | ₩2,990 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,776 | ₩2,930 | ₩2,628 | ₩2,843 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,802 | ₩2,947 | ₩2,642 | ₩2,749 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,057 | ₩3,205 | ₩2,642 | ₩2,655 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,245 | ₩3,285 | ₩2,890 | ₩3,004 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,151 | ₩3,421 | ₩3,138 | ₩3,299 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,084 | ₩3,500 | ₩2,977 | ₩3,299 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,580 | ₩3,580 | ₩2,963 | ₩3,097 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,647 | ₩3,647 | ₩3,366 | ₩3,594 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,728 | ₩3,781 | ₩3,406 | ₩3,594 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,191 | ₩3,755 | ₩3,191 | ₩3,701 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,620 | ₩3,667 | ₩3,111 | ₩3,339 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,325 | ₩3,781 | ₩3,258 | ₩3,406 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,151 | ₩3,299 | ₩2,977 | ₩3,245 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,963 | ₩3,178 | ₩2,896 | ₩3,124 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,575 | ₩2,977 | ₩2,481 | ₩2,977 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,575 | ₩2,695 | ₩2,494 | ₩2,642 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,514 | ₩2,642 | ₩2,481 | ₩2,507 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,414 | ₩2,642 | ₩2,360 | ₩2,601 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,159 | ₩2,400 | ₩2,038 | ₩2,360 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,145 | ₩2,199 | ₩2,011 | ₩2,172 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,837 | ₩2,387 | ₩1,824 | ₩2,172 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,011 | ₩2,172 | ₩1,824 | ₩1,904 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,850 | ₩2,829 | ₩1,770 | ₩1,837 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,703 | ₩1,938 | ₩1,569 | ₩1,656 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,990 | ₩3,218 | ₩1,488 | ₩1,502 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,937 | ₩2,937 | ₩2,762 | ₩2,802 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩3,004 | ₩3,232 | ₩2,923 | ₩2,977 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,030 | ₩3,084 | ₩2,950 | ₩2,990 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,856 | ₩3,224 | ₩2,829 | ₩3,004 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,896 | ₩2,923 | ₩2,722 | ₩2,856 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,963 | ₩3,057 | ₩2,829 | ₩2,896 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,151 | ₩3,165 | ₩3,004 | ₩3,071 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,285 | ₩3,301 | ₩3,097 | ₩3,124 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,272 | ₩3,419 | ₩3,138 | ₩3,232 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,406 | ₩3,480 | ₩3,138 | ₩3,205 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,594 | ₩3,594 | ₩3,366 | ₩3,392 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,634 | ₩3,687 | ₩3,486 | ₩3,620 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,661 | ₩3,755 | ₩3,620 | ₩3,701 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,594 | ₩3,674 | ₩3,433 | ₩3,674 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,701 | ₩3,701 | ₩3,553 | ₩3,620 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,795 | ₩3,795 | ₩3,540 | ₩3,661 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,687 | ₩3,822 | ₩3,620 | ₩3,781 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,527 | ₩3,714 | ₩3,419 | ₩3,634 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,741 | ₩3,792 | ₩3,555 | ₩3,594 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,728 | ₩3,982 | ₩3,687 | ₩3,781 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,808 | ₩4,023 | ₩3,701 | ₩3,808 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,325 | ₩4,143 | ₩3,325 | ₩3,848 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,419 | ₩3,486 | ₩3,379 | ₩3,446 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,419 | ₩3,661 | ₩3,285 | ₩3,433 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,674 | ₩3,674 | ₩3,433 | ₩3,500 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,714 | ₩3,808 | ₩3,500 | ₩3,714 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,728 | ₩3,866 | ₩3,687 | ₩3,755 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,620 | ₩3,795 | ₩3,533 | ₩3,673 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,661 | ₩3,714 | ₩3,506 | ₩3,620 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,768 | ₩3,862 | ₩3,527 | ₩3,607 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,929 | ₩3,962 | ₩3,687 | ₩3,822 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,755 | ₩3,996 | ₩3,634 | ₩3,902 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,540 | ₩3,746 | ₩3,500 | ₩3,634 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,473 | ₩3,583 | ₩3,453 | ₩3,540 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,768 | ₩3,834 | ₩3,392 | ₩3,433 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,143 | ₩4,157 | ₩3,882 | ₩3,956 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,157 | ₩4,288 | ₩3,936 | ₩4,103 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,170 | ₩4,251 | ₩4,023 | ₩4,103 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,184 | ₩4,379 | ₩3,969 | ₩4,224 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,170 | ₩4,291 | ₩3,969 | ₩4,170 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,398 | ₩4,398 | ₩4,157 | ₩4,251 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,465 | ₩4,527 | ₩4,237 | ₩4,438 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,640 | ₩4,660 | ₩4,425 | ₩4,505 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,733 | ₩4,812 | ₩4,572 | ₩4,640 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,599 | ₩4,787 | ₩4,546 | ₩4,733 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,814 | ₩4,814 | ₩4,452 | ₩4,546 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,532 | ₩4,814 | ₩4,465 | ₩4,814 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,720 | ₩4,720 | ₩4,505 | ₩4,586 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,747 | ₩4,774 | ₩4,613 | ₩4,707 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,492 | ₩4,760 | ₩4,465 | ₩4,747 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,559 | ₩4,566 | ₩4,322 | ₩4,371 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,640 | ₩4,661 | ₩4,425 | ₩4,505 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,519 | ₩4,827 | ₩4,492 | ₩4,680 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,519 | ₩4,733 | ₩4,437 | ₩4,546 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,640 | ₩4,640 | ₩4,438 | ₩4,572 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,412 | ₩4,774 | ₩4,331 | ₩4,626 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,251 | ₩4,398 | ₩4,170 | ₩4,358 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,036 | ₩4,170 | ₩3,889 | ₩4,170 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,157 | ₩4,224 | ₩3,965 | ₩4,063 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,519 | ₩4,707 | ₩4,076 | ₩4,103 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,653 | ₩4,707 | ₩4,532 | ₩4,572 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,452 | ₩4,693 | ₩4,452 | ₩4,666 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,693 | ₩4,770 | ₩4,479 | ₩4,479 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,774 | ₩4,935 | ₩4,693 | ₩4,693 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,425 | ₩4,930 | ₩4,391 | ₩4,827 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,371 | ₩4,656 | ₩4,358 | ₩4,371 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,291 | ₩4,653 | ₩4,291 | ₩4,345 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,425 | ₩4,680 | ₩4,277 | ₩4,277 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,452 | ₩4,572 | ₩4,358 | ₩4,465 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,841 | ₩4,921 | ₩4,465 | ₩4,519 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩5,015 | ₩5,069 | ₩4,814 | ₩4,827 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,149 | ₩5,337 | ₩4,988 | ₩5,015 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,162 | ₩5,230 | ₩4,985 | ₩5,122 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,189 | ₩5,364 | ₩5,122 | ₩5,203 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,082 | ₩5,337 | ₩4,717 | ₩5,162 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,095 | ₩5,230 | ₩4,847 | ₩5,028 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,841 | ₩5,055 | ₩4,733 | ₩5,055 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,666 | ₩4,841 | ₩4,479 | ₩4,747 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,720 | ₩4,987 | ₩4,587 | ₩4,653 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,800 | ₩4,885 | ₩4,626 | ₩4,707 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,122 | ₩5,189 | ₩4,834 | ₩4,854 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,270 | ₩5,270 | ₩4,914 | ₩5,095 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,640 | ₩5,149 | ₩4,599 | ₩5,136 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,412 | ₩4,680 | ₩4,318 | ₩4,519 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,023 | ₩4,334 | ₩3,835 | ₩4,050 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,331 | ₩4,585 | ₩4,023 | ₩4,023 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,304 | ₩4,572 | ₩4,236 | ₩4,385 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,398 | ₩4,542 | ₩4,235 | ₩4,304 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,613 | ₩4,760 | ₩4,291 | ₩4,505 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,519 | ₩4,733 | ₩4,505 | ₩4,532 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,800 | ₩4,961 | ₩4,559 | ₩4,640 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,760 | ₩4,827 | ₩4,626 | ₩4,666 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,707 | ₩4,827 | ₩4,586 | ₩4,747 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,908 | ₩4,948 | ₩4,693 | ₩4,760 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,371 | ₩4,707 | ₩4,050 | ₩4,586 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,733 | ₩4,800 | ₩4,505 | ₩4,505 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,814 | ₩4,961 | ₩4,733 | ₩4,760 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,028 | ₩5,236 | ₩4,760 | ₩4,867 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,310 | ₩5,364 | ₩5,095 | ₩5,122 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,270 | ₩5,484 | ₩5,162 | ₩5,377 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,109 | ₩5,457 | ₩5,103 | ₩5,323 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,230 | ₩5,297 | ₩5,028 | ₩5,122 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,404 | ₩5,511 | ₩5,095 | ₩5,337 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,618 | ₩5,739 | ₩5,242 | ₩5,431 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,203 | ₩5,632 | ₩5,055 | ₩5,471 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,203 | ₩5,303 | ₩4,961 | ₩4,961 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,511 | ₩5,820 | ₩5,095 | ₩5,216 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,444 | ₩5,525 | ₩5,270 | ₩5,330 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,404 | ₩5,659 | ₩5,297 | ₩5,518 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,645 | ₩5,730 | ₩5,216 | ₩5,323 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,967 | ₩6,141 | ₩5,645 | ₩5,793 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,833 | ₩6,021 | ₩5,752 | ₩5,927 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,900 | ₩5,967 | ₩5,459 | ₩5,860 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,940 | ₩6,069 | ₩5,766 | ₩5,913 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,275 | ₩6,275 | ₩5,726 | ₩5,820 | -7.26% | 10.3만 |
|---|