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 | ₩1,110 | ₩1,110 | ₩1,016 | ₩1,087 | -2.05% | 27.5만 |
| 2026.10.08 | ₩1,188 | ₩1,203 | ₩1,110 | ₩1,110 | -6.64% | 25만 |
| 2026.10.07 | ₩1,275 | ₩1,337 | ₩1,190 | ₩1,216 | -4.61% | 22.4만 |
| 2026.10.06 | ₩1,283 | ₩1,430 | ₩1,230 | ₩1,275 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,176 | ₩1,297 | ₩1,150 | ₩1,257 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,377 | ₩1,390 | ₩1,120 | ₩1,150 | -16.50% | 43.2만 |
| 2026.10.01 | ₩1,337 | ₩1,404 | ₩1,313 | ₩1,337 | 0.00% | 25.4만 |
| 2026.09.30 | ₩1,470 | ₩1,551 | ₩1,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,350 |
| -8.18% |
| 42.1만 |
| 2026.09.29 | ₩1,484 | ₩1,497 | ₩1,350 | ₩1,450 | -2.25% | 36.4만 |
|---|
| 2026.09.28 | ₩1,671 | ₩1,699 | ₩1,444 | ₩1,457 | -12.80% | 46.1만 |
|---|
| 2026.09.25 | ₩1,591 | ₩1,711 | ₩1,551 | ₩1,631 | +2.52% | 22만 |
|---|
| 2026.09.24 | ₩1,818 | ₩1,818 | ₩1,557 | ₩1,618 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,805 | ₩2,059 | ₩1,791 | ₩1,858 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,938 | ₩2,192 | ₩1,805 | ₩1,818 | -6.21% | 74.7만 |
|---|
| 2026.09.21 | ₩2,125 | ₩2,172 | ₩1,965 | ₩2,005 | -5.66% | 24.7만 |
|---|
| 2026.09.18 | ₩2,339 | ₩2,339 | ₩2,072 | ₩2,072 | -11.43% | 19만 |
|---|
| 2026.09.17 | ₩2,580 | ₩2,607 | ₩2,286 | ₩2,286 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,313 | ₩2,620 | ₩2,313 | ₩2,580 | +11.56% | 36.3만 |
|---|
| 2026.09.15 | ₩2,286 | ₩2,313 | ₩2,232 | ₩2,273 | -0.58% | 12.8만 |
|---|
| 2026.09.14 | ₩2,326 | ₩2,393 | ₩2,286 | ₩2,286 | -1.72% | 11.4만 |
|---|
| 2026.09.11 | ₩2,373 | ₩2,433 | ₩2,273 | ₩2,286 | -3.66% | 11만 |
|---|
| 2026.09.10 | ₩2,313 | ₩2,498 | ₩2,299 | ₩2,353 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,433 | ₩2,486 | ₩2,353 | ₩2,366 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,486 | ₩2,687 | ₩2,446 | ₩2,460 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,486 | ₩2,580 | ₩2,446 | ₩2,547 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,500 | ₩2,607 | ₩2,420 | ₩2,500 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,740 | ₩2,807 | ₩2,540 | ₩2,580 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,674 | ₩2,861 | ₩2,633 | ₩2,700 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,727 | ₩2,794 | ₩2,674 | ₩2,714 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,901 | ₩2,928 | ₩2,767 | ₩2,767 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,008 | ₩3,075 | ₩2,847 | ₩2,887 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,901 | ₩3,021 | ₩2,807 | ₩2,914 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,821 | ₩3,128 | ₩2,807 | ₩2,914 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,034 | ₩3,208 | ₩2,807 | ₩2,821 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,101 | ₩3,222 | ₩2,847 | ₩3,128 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,275 | ₩3,362 | ₩3,008 | ₩3,061 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,395 | ₩3,783 | ₩3,215 | ₩3,329 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,382 | ₩3,462 | ₩3,309 | ₩3,369 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,462 | ₩3,542 | ₩3,322 | ₩3,476 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,355 | ₩3,663 | ₩3,141 | ₩3,542 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,542 | ₩3,715 | ₩3,476 | ₩3,516 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,783 | ₩3,810 | ₩3,489 | ₩3,556 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,756 | ₩3,837 | ₩3,663 | ₩3,716 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,756 | ₩3,823 | ₩3,636 | ₩3,756 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,877 | ₩3,903 | ₩3,743 | ₩3,823 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,690 | ₩3,877 | ₩3,623 | ₩3,716 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,716 | ₩3,850 | ₩3,656 | ₩3,743 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,649 | ₩3,843 | ₩3,549 | ₩3,676 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,583 | ₩3,783 | ₩3,449 | ₩3,489 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,636 | ₩3,837 | ₩3,436 | ₩3,516 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,355 | ₩3,676 | ₩3,355 | ₩3,542 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,449 | ₩3,703 | ₩3,355 | ₩3,355 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,730 | ₩3,830 | ₩3,476 | ₩3,476 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,703 | ₩3,877 | ₩3,688 | ₩3,730 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,837 | ₩3,857 | ₩3,649 | ₩3,676 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,743 | ₩3,917 | ₩3,636 | ₩3,837 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,877 | ₩3,950 | ₩3,783 | ₩3,796 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,970 | ₩4,077 | ₩3,839 | ₩3,930 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,823 | ₩4,096 | ₩3,823 | ₩3,944 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,810 | ₩4,077 | ₩3,743 | ₩3,837 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,024 | ₩4,117 | ₩3,890 | ₩3,890 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,131 | ₩4,201 | ₩3,903 | ₩4,144 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,625 | ₩5,053 | ₩4,091 | ₩4,104 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,732 | ₩4,879 | ₩4,625 | ₩4,625 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,545 | ₩4,959 | ₩4,451 | ₩4,812 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,197 | ₩4,505 | ₩4,144 | ₩4,478 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,665 | ₩4,830 | ₩4,077 | ₩4,144 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,254 | ₩5,387 | ₩4,692 | ₩4,772 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,347 | ₩5,594 | ₩5,213 | ₩5,254 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,441 | ₩5,588 | ₩5,213 | ₩5,307 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,454 | ₩5,802 | ₩5,280 | ₩5,374 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,441 | ₩5,614 | ₩5,240 | ₩5,574 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,213 | ₩5,588 | ₩5,173 | ₩5,441 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,853 | ₩5,247 | ₩4,815 | ₩5,160 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,280 | ₩5,467 | ₩4,746 | ₩4,906 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,080 | ₩5,387 | ₩5,026 | ₩5,280 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,026 | ₩5,187 | ₩5,026 | ₩5,120 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,133 | ₩5,481 | ₩5,040 | ₩5,187 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,240 | ₩5,347 | ₩4,946 | ₩5,066 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,227 | ₩5,508 | ₩5,106 | ₩5,200 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,919 | ₩5,294 | ₩4,919 | ₩5,227 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,320 | ₩5,481 | ₩4,839 | ₩4,933 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,414 | ₩5,508 | ₩5,160 | ₩5,187 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,240 | ₩5,508 | ₩5,106 | ₩5,441 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,053 | ₩5,514 | ₩5,013 | ₩5,187 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,066 | ₩5,614 | ₩4,812 | ₩5,093 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,893 | ₩5,441 | ₩4,679 | ₩5,013 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,147 | ₩5,147 | ₩4,679 | ₩4,799 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,599 | ₩5,196 | ₩4,489 | ₩5,066 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,040 | ₩5,040 | ₩4,358 | ₩4,545 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,147 | ₩5,320 | ₩4,705 | ₩5,000 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,705 | ₩5,053 | ₩4,558 | ₩5,000 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,679 | ₩4,812 | ₩4,451 | ₩4,799 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,425 | ₩5,000 | ₩4,264 | ₩4,679 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,478 | ₩4,649 | ₩4,224 | ₩4,425 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,719 | ₩4,946 | ₩4,465 | ₩4,518 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,518 | ₩4,812 | ₩4,458 | ₩4,679 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,197 | ₩4,612 | ₩4,044 | ₩4,438 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,224 | ₩4,438 | ₩4,064 | ₩4,238 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,104 | ₩4,184 | ₩3,877 | ₩4,131 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,944 | ₩4,117 | ₩3,776 | ₩4,010 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,398 | ₩4,398 | ₩3,743 | ₩4,197 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,409 | ₩4,331 | ₩3,248 | ₩4,184 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,740 | ₩3,542 | ₩2,700 | ₩3,355 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,740 | ₩2,881 | ₩2,674 | ₩2,754 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,807 | ₩2,861 | ₩2,740 | ₩2,794 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,754 | ₩2,873 | ₩2,727 | ₩2,807 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,861 | ₩2,921 | ₩2,714 | ₩2,727 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,834 | ₩2,914 | ₩2,740 | ₩2,861 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,928 | ₩3,072 | ₩2,822 | ₩2,887 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,807 | ₩3,115 | ₩2,778 | ₩2,981 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,767 | ₩2,921 | ₩2,620 | ₩2,834 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,794 | ₩2,938 | ₩2,633 | ₩2,740 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,048 | ₩3,195 | ₩2,633 | ₩2,647 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,235 | ₩3,275 | ₩2,881 | ₩2,994 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,141 | ₩3,410 | ₩3,128 | ₩3,288 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,075 | ₩3,489 | ₩2,968 | ₩3,288 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,569 | ₩3,569 | ₩2,954 | ₩3,088 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,636 | ₩3,636 | ₩3,355 | ₩3,583 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,716 | ₩3,770 | ₩3,395 | ₩3,583 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,182 | ₩3,743 | ₩3,182 | ₩3,690 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,609 | ₩3,656 | ₩3,101 | ₩3,329 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,315 | ₩3,770 | ₩3,248 | ₩3,395 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,141 | ₩3,288 | ₩2,968 | ₩3,235 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,954 | ₩3,168 | ₩2,887 | ₩3,115 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,567 | ₩2,968 | ₩2,473 | ₩2,968 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,567 | ₩2,687 | ₩2,486 | ₩2,633 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,506 | ₩2,633 | ₩2,473 | ₩2,500 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,406 | ₩2,633 | ₩2,353 | ₩2,593 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,152 | ₩2,393 | ₩2,032 | ₩2,353 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,139 | ₩2,192 | ₩2,005 | ₩2,166 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,831 | ₩2,379 | ₩1,818 | ₩2,166 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,005 | ₩2,166 | ₩1,818 | ₩1,898 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,845 | ₩2,821 | ₩1,765 | ₩1,831 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,698 | ₩1,932 | ₩1,564 | ₩1,651 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,981 | ₩3,208 | ₩1,484 | ₩1,497 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,928 | ₩2,928 | ₩2,754 | ₩2,794 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,994 | ₩3,222 | ₩2,914 | ₩2,968 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,021 | ₩3,075 | ₩2,941 | ₩2,981 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,847 | ₩3,214 | ₩2,821 | ₩2,994 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,887 | ₩2,914 | ₩2,714 | ₩2,847 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,954 | ₩3,048 | ₩2,821 | ₩2,887 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,141 | ₩3,155 | ₩2,994 | ₩3,061 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,275 | ₩3,291 | ₩3,088 | ₩3,115 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,262 | ₩3,409 | ₩3,128 | ₩3,222 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,395 | ₩3,469 | ₩3,128 | ₩3,195 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,583 | ₩3,583 | ₩3,355 | ₩3,382 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,623 | ₩3,676 | ₩3,476 | ₩3,609 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,649 | ₩3,743 | ₩3,609 | ₩3,690 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,583 | ₩3,663 | ₩3,422 | ₩3,663 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,690 | ₩3,690 | ₩3,542 | ₩3,609 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,783 | ₩3,783 | ₩3,529 | ₩3,649 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,676 | ₩3,810 | ₩3,609 | ₩3,770 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,516 | ₩3,703 | ₩3,409 | ₩3,623 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,730 | ₩3,780 | ₩3,544 | ₩3,583 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,716 | ₩3,970 | ₩3,676 | ₩3,770 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,796 | ₩4,010 | ₩3,690 | ₩3,796 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,315 | ₩4,131 | ₩3,315 | ₩3,837 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,409 | ₩3,476 | ₩3,369 | ₩3,436 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,409 | ₩3,649 | ₩3,275 | ₩3,422 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,663 | ₩3,663 | ₩3,422 | ₩3,489 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,703 | ₩3,796 | ₩3,489 | ₩3,703 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,716 | ₩3,854 | ₩3,676 | ₩3,743 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,609 | ₩3,783 | ₩3,522 | ₩3,661 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,649 | ₩3,703 | ₩3,496 | ₩3,609 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,756 | ₩3,850 | ₩3,516 | ₩3,596 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,917 | ₩3,950 | ₩3,676 | ₩3,810 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,743 | ₩3,984 | ₩3,623 | ₩3,890 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,529 | ₩3,735 | ₩3,489 | ₩3,623 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,462 | ₩3,572 | ₩3,442 | ₩3,529 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,756 | ₩3,822 | ₩3,382 | ₩3,422 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,131 | ₩4,144 | ₩3,870 | ₩3,944 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,144 | ₩4,275 | ₩3,923 | ₩4,091 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,157 | ₩4,238 | ₩4,010 | ₩4,091 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,171 | ₩4,366 | ₩3,957 | ₩4,211 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,157 | ₩4,278 | ₩3,957 | ₩4,157 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,385 | ₩4,385 | ₩4,144 | ₩4,238 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,451 | ₩4,513 | ₩4,224 | ₩4,425 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,625 | ₩4,645 | ₩4,411 | ₩4,492 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,719 | ₩4,798 | ₩4,558 | ₩4,625 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,585 | ₩4,772 | ₩4,532 | ₩4,719 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,799 | ₩4,799 | ₩4,438 | ₩4,532 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,518 | ₩4,799 | ₩4,451 | ₩4,799 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,705 | ₩4,705 | ₩4,492 | ₩4,572 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,732 | ₩4,759 | ₩4,599 | ₩4,692 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,478 | ₩4,746 | ₩4,451 | ₩4,732 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,545 | ₩4,552 | ₩4,308 | ₩4,358 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,625 | ₩4,647 | ₩4,411 | ₩4,492 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,505 | ₩4,812 | ₩4,478 | ₩4,665 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,505 | ₩4,719 | ₩4,423 | ₩4,532 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,625 | ₩4,625 | ₩4,425 | ₩4,558 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,398 | ₩4,759 | ₩4,318 | ₩4,612 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,238 | ₩4,385 | ₩4,157 | ₩4,345 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,024 | ₩4,157 | ₩3,877 | ₩4,157 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,144 | ₩4,211 | ₩3,953 | ₩4,050 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,505 | ₩4,692 | ₩4,064 | ₩4,091 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,639 | ₩4,692 | ₩4,518 | ₩4,558 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,438 | ₩4,679 | ₩4,438 | ₩4,652 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,679 | ₩4,755 | ₩4,465 | ₩4,465 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,759 | ₩4,919 | ₩4,679 | ₩4,679 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,411 | ₩4,915 | ₩4,378 | ₩4,812 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,358 | ₩4,641 | ₩4,345 | ₩4,358 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,278 | ₩4,639 | ₩4,278 | ₩4,331 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,411 | ₩4,665 | ₩4,264 | ₩4,264 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,438 | ₩4,558 | ₩4,345 | ₩4,451 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,826 | ₩4,906 | ₩4,451 | ₩4,505 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩5,000 | ₩5,053 | ₩4,799 | ₩4,812 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,133 | ₩5,320 | ₩4,973 | ₩5,000 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,147 | ₩5,213 | ₩4,970 | ₩5,106 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,173 | ₩5,347 | ₩5,106 | ₩5,187 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,066 | ₩5,320 | ₩4,703 | ₩5,147 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,080 | ₩5,213 | ₩4,832 | ₩5,013 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,826 | ₩5,040 | ₩4,719 | ₩5,040 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,652 | ₩4,826 | ₩4,465 | ₩4,732 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,705 | ₩4,971 | ₩4,573 | ₩4,639 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,786 | ₩4,870 | ₩4,612 | ₩4,692 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,106 | ₩5,173 | ₩4,819 | ₩4,839 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,254 | ₩5,254 | ₩4,899 | ₩5,080 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,625 | ₩5,133 | ₩4,585 | ₩5,120 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,398 | ₩4,665 | ₩4,304 | ₩4,505 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,010 | ₩4,320 | ₩3,823 | ₩4,037 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,318 | ₩4,570 | ₩4,010 | ₩4,010 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,291 | ₩4,558 | ₩4,223 | ₩4,371 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,385 | ₩4,528 | ₩4,222 | ₩4,291 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,599 | ₩4,746 | ₩4,278 | ₩4,492 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,505 | ₩4,719 | ₩4,492 | ₩4,518 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,786 | ₩4,946 | ₩4,545 | ₩4,625 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,746 | ₩4,812 | ₩4,612 | ₩4,652 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,692 | ₩4,812 | ₩4,572 | ₩4,732 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,893 | ₩4,933 | ₩4,679 | ₩4,746 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,358 | ₩4,692 | ₩4,037 | ₩4,572 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,719 | ₩4,786 | ₩4,492 | ₩4,492 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,799 | ₩4,946 | ₩4,719 | ₩4,746 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,013 | ₩5,220 | ₩4,746 | ₩4,853 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,294 | ₩5,347 | ₩5,080 | ₩5,106 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,254 | ₩5,467 | ₩5,147 | ₩5,360 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,093 | ₩5,441 | ₩5,088 | ₩5,307 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,213 | ₩5,280 | ₩5,013 | ₩5,106 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,387 | ₩5,494 | ₩5,080 | ₩5,320 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,601 | ₩5,721 | ₩5,225 | ₩5,414 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,187 | ₩5,614 | ₩5,040 | ₩5,454 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,187 | ₩5,287 | ₩4,946 | ₩4,946 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,494 | ₩5,802 | ₩5,080 | ₩5,200 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,427 | ₩5,508 | ₩5,254 | ₩5,314 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,387 | ₩5,641 | ₩5,280 | ₩5,501 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,628 | ₩5,712 | ₩5,200 | ₩5,307 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,949 | ₩6,122 | ₩5,628 | ₩5,775 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,815 | ₩6,002 | ₩5,735 | ₩5,909 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,882 | ₩5,949 | ₩5,442 | ₩5,842 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,922 | ₩6,050 | ₩5,748 | ₩5,895 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,256 | ₩6,256 | ₩5,708 | ₩5,802 | -7.26% | 10.3만 |
|---|