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 | ₩1,109 | ₩1,109 | ₩1,016 | ₩1,086 | -2.05% | 27.5만 |
| 2026.10.08 | ₩1,188 | ₩1,203 | ₩1,109 | ₩1,109 | -6.64% | 25만 |
| 2026.10.07 | ₩1,275 | ₩1,336 | ₩1,189 | ₩1,216 | -4.61% | 22.4만 |
| 2026.10.06 | ₩1,283 | ₩1,430 | ₩1,229 | ₩1,275 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,176 | ₩1,296 | ₩1,149 | ₩1,256 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,376 | ₩1,390 | ₩1,120 | ₩1,149 | -16.50% | 43.2만 |
| 2026.10.01 | ₩1,336 | ₩1,403 | ₩1,312 | ₩1,336 | 0.00% | 25.4만 |
| 2026.09.30 | ₩1,470 | ₩1,550 | ₩1,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,350 |
| -8.18% |
| 42.1만 |
| 2026.09.29 | ₩1,483 | ₩1,497 | ₩1,350 | ₩1,450 | -2.25% | 36.4만 |
|---|
| 2026.09.28 | ₩1,670 | ₩1,698 | ₩1,443 | ₩1,456 | -12.80% | 46.1만 |
|---|
| 2026.09.25 | ₩1,590 | ₩1,710 | ₩1,550 | ₩1,630 | +2.52% | 22만 |
|---|
| 2026.09.24 | ₩1,817 | ₩1,817 | ₩1,557 | ₩1,617 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,804 | ₩2,058 | ₩1,791 | ₩1,857 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,938 | ₩2,191 | ₩1,804 | ₩1,817 | -6.21% | 74.7만 |
|---|
| 2026.09.21 | ₩2,125 | ₩2,171 | ₩1,964 | ₩2,004 | -5.66% | 24.7만 |
|---|
| 2026.09.18 | ₩2,338 | ₩2,338 | ₩2,071 | ₩2,071 | -11.43% | 19만 |
|---|
| 2026.09.17 | ₩2,579 | ₩2,606 | ₩2,285 | ₩2,285 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,312 | ₩2,619 | ₩2,312 | ₩2,579 | +11.56% | 36.3만 |
|---|
| 2026.09.15 | ₩2,285 | ₩2,312 | ₩2,232 | ₩2,272 | -0.58% | 12.8만 |
|---|
| 2026.09.14 | ₩2,325 | ₩2,392 | ₩2,285 | ₩2,285 | -1.72% | 11.4만 |
|---|
| 2026.09.11 | ₩2,372 | ₩2,432 | ₩2,272 | ₩2,285 | -3.66% | 11만 |
|---|
| 2026.09.10 | ₩2,312 | ₩2,497 | ₩2,298 | ₩2,352 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,432 | ₩2,485 | ₩2,352 | ₩2,365 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,485 | ₩2,686 | ₩2,445 | ₩2,459 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,485 | ₩2,579 | ₩2,445 | ₩2,546 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,499 | ₩2,606 | ₩2,419 | ₩2,499 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,739 | ₩2,806 | ₩2,539 | ₩2,579 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,672 | ₩2,860 | ₩2,632 | ₩2,699 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,726 | ₩2,793 | ₩2,672 | ₩2,713 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,900 | ₩2,926 | ₩2,766 | ₩2,766 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,007 | ₩3,073 | ₩2,846 | ₩2,886 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,900 | ₩3,020 | ₩2,806 | ₩2,913 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,819 | ₩3,127 | ₩2,806 | ₩2,913 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,033 | ₩3,207 | ₩2,806 | ₩2,819 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,100 | ₩3,220 | ₩2,846 | ₩3,127 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,274 | ₩3,361 | ₩3,007 | ₩3,060 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,394 | ₩3,782 | ₩3,214 | ₩3,327 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,381 | ₩3,461 | ₩3,307 | ₩3,367 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,461 | ₩3,541 | ₩3,321 | ₩3,474 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,354 | ₩3,661 | ₩3,140 | ₩3,541 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,541 | ₩3,713 | ₩3,474 | ₩3,514 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,782 | ₩3,808 | ₩3,488 | ₩3,554 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,755 | ₩3,835 | ₩3,661 | ₩3,715 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,755 | ₩3,822 | ₩3,635 | ₩3,755 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,875 | ₩3,902 | ₩3,741 | ₩3,822 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,688 | ₩3,875 | ₩3,621 | ₩3,715 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,715 | ₩3,848 | ₩3,655 | ₩3,741 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,648 | ₩3,842 | ₩3,548 | ₩3,675 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,581 | ₩3,782 | ₩3,447 | ₩3,488 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,635 | ₩3,835 | ₩3,434 | ₩3,514 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,354 | ₩3,675 | ₩3,354 | ₩3,541 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,447 | ₩3,701 | ₩3,354 | ₩3,354 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,728 | ₩3,828 | ₩3,474 | ₩3,474 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,701 | ₩3,875 | ₩3,687 | ₩3,728 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,835 | ₩3,855 | ₩3,648 | ₩3,675 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,741 | ₩3,915 | ₩3,635 | ₩3,835 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,875 | ₩3,949 | ₩3,782 | ₩3,795 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,969 | ₩4,076 | ₩3,838 | ₩3,929 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,822 | ₩4,094 | ₩3,822 | ₩3,942 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,808 | ₩4,076 | ₩3,741 | ₩3,835 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,022 | ₩4,116 | ₩3,888 | ₩3,888 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,129 | ₩4,200 | ₩3,902 | ₩4,142 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,623 | ₩5,051 | ₩4,089 | ₩4,102 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,730 | ₩4,877 | ₩4,623 | ₩4,623 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,543 | ₩4,957 | ₩4,450 | ₩4,810 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,196 | ₩4,503 | ₩4,142 | ₩4,476 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,663 | ₩4,828 | ₩4,076 | ₩4,142 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,251 | ₩5,385 | ₩4,690 | ₩4,770 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,345 | ₩5,592 | ₩5,211 | ₩5,251 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,438 | ₩5,585 | ₩5,211 | ₩5,305 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,452 | ₩5,799 | ₩5,278 | ₩5,372 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,438 | ₩5,612 | ₩5,238 | ₩5,572 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,211 | ₩5,585 | ₩5,171 | ₩5,438 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,851 | ₩5,245 | ₩4,813 | ₩5,158 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,278 | ₩5,465 | ₩4,744 | ₩4,904 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,078 | ₩5,385 | ₩5,024 | ₩5,278 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,024 | ₩5,185 | ₩5,024 | ₩5,118 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,131 | ₩5,479 | ₩5,038 | ₩5,185 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,238 | ₩5,345 | ₩4,944 | ₩5,064 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,225 | ₩5,505 | ₩5,104 | ₩5,198 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,917 | ₩5,291 | ₩4,917 | ₩5,225 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,318 | ₩5,479 | ₩4,837 | ₩4,931 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,412 | ₩5,505 | ₩5,158 | ₩5,185 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,238 | ₩5,505 | ₩5,104 | ₩5,438 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,051 | ₩5,512 | ₩5,011 | ₩5,185 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,064 | ₩5,612 | ₩4,810 | ₩5,091 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,891 | ₩5,438 | ₩4,677 | ₩5,011 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,144 | ₩5,144 | ₩4,677 | ₩4,797 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,597 | ₩5,194 | ₩4,487 | ₩5,064 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,038 | ₩5,038 | ₩4,356 | ₩4,543 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,144 | ₩5,318 | ₩4,704 | ₩4,998 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,704 | ₩5,051 | ₩4,557 | ₩4,998 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,677 | ₩4,810 | ₩4,450 | ₩4,797 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,423 | ₩4,998 | ₩4,263 | ₩4,677 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,476 | ₩4,647 | ₩4,222 | ₩4,423 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,717 | ₩4,944 | ₩4,463 | ₩4,516 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,516 | ₩4,810 | ₩4,456 | ₩4,677 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,196 | ₩4,610 | ₩4,042 | ₩4,436 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,222 | ₩4,436 | ₩4,062 | ₩4,236 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,102 | ₩4,182 | ₩3,875 | ₩4,129 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,942 | ₩4,116 | ₩3,775 | ₩4,009 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,396 | ₩4,396 | ₩3,741 | ₩4,196 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,407 | ₩4,329 | ₩3,247 | ₩4,182 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,739 | ₩3,541 | ₩2,699 | ₩3,354 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,739 | ₩2,880 | ₩2,672 | ₩2,753 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,806 | ₩2,860 | ₩2,739 | ₩2,793 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,753 | ₩2,872 | ₩2,726 | ₩2,806 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,860 | ₩2,920 | ₩2,713 | ₩2,726 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,833 | ₩2,913 | ₩2,739 | ₩2,860 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,926 | ₩3,071 | ₩2,821 | ₩2,886 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,806 | ₩3,113 | ₩2,777 | ₩2,980 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,766 | ₩2,920 | ₩2,619 | ₩2,833 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,793 | ₩2,937 | ₩2,632 | ₩2,739 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,047 | ₩3,194 | ₩2,632 | ₩2,646 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,234 | ₩3,274 | ₩2,880 | ₩2,993 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,140 | ₩3,409 | ₩3,127 | ₩3,287 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,073 | ₩3,488 | ₩2,966 | ₩3,287 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,568 | ₩3,568 | ₩2,953 | ₩3,087 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,635 | ₩3,635 | ₩3,354 | ₩3,581 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,715 | ₩3,768 | ₩3,394 | ₩3,581 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,180 | ₩3,741 | ₩3,180 | ₩3,688 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,608 | ₩3,655 | ₩3,100 | ₩3,327 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,314 | ₩3,768 | ₩3,247 | ₩3,394 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,140 | ₩3,287 | ₩2,966 | ₩3,234 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,953 | ₩3,167 | ₩2,886 | ₩3,113 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,566 | ₩2,966 | ₩2,472 | ₩2,966 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,566 | ₩2,686 | ₩2,485 | ₩2,632 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,505 | ₩2,632 | ₩2,472 | ₩2,499 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,405 | ₩2,632 | ₩2,352 | ₩2,592 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,151 | ₩2,392 | ₩2,031 | ₩2,352 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,138 | ₩2,191 | ₩2,004 | ₩2,165 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,831 | ₩2,378 | ₩1,817 | ₩2,165 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,004 | ₩2,165 | ₩1,817 | ₩1,897 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,844 | ₩2,819 | ₩1,764 | ₩1,831 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,697 | ₩1,931 | ₩1,563 | ₩1,650 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,980 | ₩3,207 | ₩1,483 | ₩1,497 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,926 | ₩2,926 | ₩2,753 | ₩2,793 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,993 | ₩3,220 | ₩2,913 | ₩2,966 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,020 | ₩3,073 | ₩2,940 | ₩2,980 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,846 | ₩3,212 | ₩2,819 | ₩2,993 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,886 | ₩2,913 | ₩2,713 | ₩2,846 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,953 | ₩3,047 | ₩2,819 | ₩2,886 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,140 | ₩3,154 | ₩2,993 | ₩3,060 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,274 | ₩3,290 | ₩3,087 | ₩3,113 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,260 | ₩3,407 | ₩3,127 | ₩3,220 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,394 | ₩3,468 | ₩3,127 | ₩3,194 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,581 | ₩3,581 | ₩3,354 | ₩3,381 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,621 | ₩3,675 | ₩3,474 | ₩3,608 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,648 | ₩3,741 | ₩3,608 | ₩3,688 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,581 | ₩3,661 | ₩3,421 | ₩3,661 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,688 | ₩3,688 | ₩3,541 | ₩3,608 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,782 | ₩3,782 | ₩3,528 | ₩3,648 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,675 | ₩3,808 | ₩3,608 | ₩3,768 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,514 | ₩3,701 | ₩3,407 | ₩3,621 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,728 | ₩3,779 | ₩3,542 | ₩3,581 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,715 | ₩3,969 | ₩3,675 | ₩3,768 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,795 | ₩4,009 | ₩3,688 | ₩3,795 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,314 | ₩4,129 | ₩3,314 | ₩3,835 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,407 | ₩3,474 | ₩3,367 | ₩3,434 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,407 | ₩3,648 | ₩3,274 | ₩3,421 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,661 | ₩3,661 | ₩3,421 | ₩3,488 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,701 | ₩3,795 | ₩3,488 | ₩3,701 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,715 | ₩3,852 | ₩3,675 | ₩3,741 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,608 | ₩3,782 | ₩3,521 | ₩3,660 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,648 | ₩3,701 | ₩3,494 | ₩3,608 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,755 | ₩3,848 | ₩3,514 | ₩3,594 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,915 | ₩3,949 | ₩3,675 | ₩3,808 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,741 | ₩3,982 | ₩3,621 | ₩3,888 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,528 | ₩3,733 | ₩3,488 | ₩3,621 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,461 | ₩3,570 | ₩3,441 | ₩3,528 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,755 | ₩3,820 | ₩3,381 | ₩3,421 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,129 | ₩4,142 | ₩3,868 | ₩3,942 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,142 | ₩4,273 | ₩3,922 | ₩4,089 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,156 | ₩4,236 | ₩4,009 | ₩4,089 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,169 | ₩4,364 | ₩3,955 | ₩4,209 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,156 | ₩4,276 | ₩3,955 | ₩4,156 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,383 | ₩4,383 | ₩4,142 | ₩4,236 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,450 | ₩4,511 | ₩4,222 | ₩4,423 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,623 | ₩4,643 | ₩4,410 | ₩4,490 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,717 | ₩4,796 | ₩4,557 | ₩4,623 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,583 | ₩4,770 | ₩4,530 | ₩4,717 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,797 | ₩4,797 | ₩4,436 | ₩4,530 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,516 | ₩4,797 | ₩4,450 | ₩4,797 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,704 | ₩4,704 | ₩4,490 | ₩4,570 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,730 | ₩4,757 | ₩4,597 | ₩4,690 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,476 | ₩4,744 | ₩4,450 | ₩4,730 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,543 | ₩4,550 | ₩4,307 | ₩4,356 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,623 | ₩4,645 | ₩4,410 | ₩4,490 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,503 | ₩4,810 | ₩4,476 | ₩4,663 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,503 | ₩4,717 | ₩4,422 | ₩4,530 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,623 | ₩4,623 | ₩4,423 | ₩4,557 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,396 | ₩4,757 | ₩4,316 | ₩4,610 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,236 | ₩4,383 | ₩4,156 | ₩4,343 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,022 | ₩4,156 | ₩3,875 | ₩4,156 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,142 | ₩4,209 | ₩3,951 | ₩4,049 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,503 | ₩4,690 | ₩4,062 | ₩4,089 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,637 | ₩4,690 | ₩4,516 | ₩4,557 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,436 | ₩4,677 | ₩4,436 | ₩4,650 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,677 | ₩4,753 | ₩4,463 | ₩4,463 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,757 | ₩4,917 | ₩4,677 | ₩4,677 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,410 | ₩4,913 | ₩4,376 | ₩4,810 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,356 | ₩4,639 | ₩4,343 | ₩4,356 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,276 | ₩4,637 | ₩4,276 | ₩4,329 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,410 | ₩4,663 | ₩4,263 | ₩4,263 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,436 | ₩4,557 | ₩4,343 | ₩4,450 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,824 | ₩4,904 | ₩4,450 | ₩4,503 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩4,998 | ₩5,051 | ₩4,797 | ₩4,810 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,131 | ₩5,318 | ₩4,971 | ₩4,998 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,144 | ₩5,211 | ₩4,968 | ₩5,104 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,171 | ₩5,345 | ₩5,104 | ₩5,185 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,064 | ₩5,318 | ₩4,701 | ₩5,144 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,078 | ₩5,211 | ₩4,830 | ₩5,011 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,824 | ₩5,038 | ₩4,717 | ₩5,038 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,650 | ₩4,824 | ₩4,463 | ₩4,730 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,704 | ₩4,969 | ₩4,571 | ₩4,637 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,784 | ₩4,868 | ₩4,610 | ₩4,690 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,104 | ₩5,171 | ₩4,817 | ₩4,837 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,251 | ₩5,251 | ₩4,897 | ₩5,078 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,623 | ₩5,131 | ₩4,583 | ₩5,118 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,396 | ₩4,663 | ₩4,303 | ₩4,503 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,009 | ₩4,319 | ₩3,822 | ₩4,035 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,316 | ₩4,569 | ₩4,009 | ₩4,009 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,289 | ₩4,557 | ₩4,221 | ₩4,369 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,383 | ₩4,526 | ₩4,220 | ₩4,289 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,597 | ₩4,744 | ₩4,276 | ₩4,490 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,503 | ₩4,717 | ₩4,490 | ₩4,516 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,784 | ₩4,944 | ₩4,543 | ₩4,623 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,744 | ₩4,810 | ₩4,610 | ₩4,650 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,690 | ₩4,810 | ₩4,570 | ₩4,730 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,891 | ₩4,931 | ₩4,677 | ₩4,744 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,356 | ₩4,690 | ₩4,035 | ₩4,570 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,717 | ₩4,784 | ₩4,490 | ₩4,490 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,797 | ₩4,944 | ₩4,717 | ₩4,744 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,011 | ₩5,218 | ₩4,744 | ₩4,851 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,291 | ₩5,345 | ₩5,078 | ₩5,104 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,251 | ₩5,465 | ₩5,144 | ₩5,358 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,091 | ₩5,438 | ₩5,086 | ₩5,305 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,211 | ₩5,278 | ₩5,011 | ₩5,104 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,385 | ₩5,492 | ₩5,078 | ₩5,318 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,599 | ₩5,719 | ₩5,223 | ₩5,412 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,185 | ₩5,612 | ₩5,038 | ₩5,452 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,185 | ₩5,285 | ₩4,944 | ₩4,944 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,492 | ₩5,799 | ₩5,078 | ₩5,198 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,425 | ₩5,505 | ₩5,251 | ₩5,312 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,385 | ₩5,639 | ₩5,278 | ₩5,499 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,626 | ₩5,710 | ₩5,198 | ₩5,305 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,946 | ₩6,120 | ₩5,626 | ₩5,773 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,813 | ₩6,000 | ₩5,732 | ₩5,906 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,879 | ₩5,946 | ₩5,440 | ₩5,839 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,919 | ₩6,048 | ₩5,746 | ₩5,893 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,254 | ₩6,254 | ₩5,706 | ₩5,799 | -7.26% | 10.3만 |
|---|