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 | ₩1,108 | ₩1,108 | ₩1,014 | ₩1,085 | -2.05% | 27.5만 |
| 2026.10.08 | ₩1,187 | ₩1,201 | ₩1,108 | ₩1,108 | -6.64% | 25만 |
| 2026.10.07 | ₩1,273 | ₩1,335 | ₩1,188 | ₩1,215 | -4.61% | 22.4만 |
| 2026.10.06 | ₩1,281 | ₩1,428 | ₩1,228 | ₩1,273 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,175 | ₩1,295 | ₩1,148 | ₩1,255 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,375 | ₩1,388 | ₩1,118 | ₩1,148 | -16.50% | 43.2만 |
| 2026.10.01 | ₩1,335 | ₩1,401 | ₩1,311 | ₩1,335 | 0.00% | 25.4만 |
| 2026.09.30 | ₩1,468 | ₩1,548 | ₩1,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,348 |
| -8.18% |
| 42.1만 |
| 2026.09.29 | ₩1,482 | ₩1,495 | ₩1,348 | ₩1,448 | -2.25% | 36.4만 |
|---|
| 2026.09.28 | ₩1,668 | ₩1,696 | ₩1,441 | ₩1,455 | -12.80% | 46.1만 |
|---|
| 2026.09.25 | ₩1,588 | ₩1,708 | ₩1,548 | ₩1,628 | +2.52% | 22만 |
|---|
| 2026.09.24 | ₩1,815 | ₩1,815 | ₩1,555 | ₩1,615 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,802 | ₩2,055 | ₩1,789 | ₩1,855 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,935 | ₩2,189 | ₩1,802 | ₩1,815 | -6.21% | 74.7만 |
|---|
| 2026.09.21 | ₩2,122 | ₩2,169 | ₩1,962 | ₩2,002 | -5.66% | 24.7만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,336 | ₩2,069 | ₩2,069 | -11.43% | 19만 |
|---|
| 2026.09.17 | ₩2,576 | ₩2,603 | ₩2,282 | ₩2,282 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,309 | ₩2,616 | ₩2,309 | ₩2,576 | +11.56% | 36.3만 |
|---|
| 2026.09.15 | ₩2,282 | ₩2,309 | ₩2,229 | ₩2,269 | -0.58% | 12.8만 |
|---|
| 2026.09.14 | ₩2,322 | ₩2,389 | ₩2,282 | ₩2,282 | -1.72% | 11.4만 |
|---|
| 2026.09.11 | ₩2,369 | ₩2,429 | ₩2,269 | ₩2,282 | -3.66% | 11만 |
|---|
| 2026.09.10 | ₩2,309 | ₩2,495 | ₩2,296 | ₩2,349 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,429 | ₩2,483 | ₩2,349 | ₩2,362 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,483 | ₩2,683 | ₩2,443 | ₩2,456 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,483 | ₩2,576 | ₩2,443 | ₩2,543 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,496 | ₩2,603 | ₩2,416 | ₩2,496 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,736 | ₩2,803 | ₩2,536 | ₩2,576 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,669 | ₩2,856 | ₩2,629 | ₩2,696 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,723 | ₩2,790 | ₩2,669 | ₩2,709 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,896 | ₩2,923 | ₩2,763 | ₩2,763 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,003 | ₩3,070 | ₩2,843 | ₩2,883 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,896 | ₩3,016 | ₩2,803 | ₩2,910 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,816 | ₩3,123 | ₩2,803 | ₩2,910 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,030 | ₩3,203 | ₩2,803 | ₩2,816 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,097 | ₩3,217 | ₩2,843 | ₩3,123 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,270 | ₩3,357 | ₩3,003 | ₩3,057 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,390 | ₩3,777 | ₩3,210 | ₩3,323 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,377 | ₩3,457 | ₩3,303 | ₩3,363 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,457 | ₩3,537 | ₩3,317 | ₩3,470 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,350 | ₩3,657 | ₩3,137 | ₩3,537 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,537 | ₩3,709 | ₩3,470 | ₩3,510 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,777 | ₩3,804 | ₩3,484 | ₩3,550 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,751 | ₩3,831 | ₩3,657 | ₩3,711 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,751 | ₩3,817 | ₩3,630 | ₩3,751 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,871 | ₩3,897 | ₩3,737 | ₩3,817 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,684 | ₩3,871 | ₩3,617 | ₩3,711 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,711 | ₩3,844 | ₩3,650 | ₩3,737 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,644 | ₩3,837 | ₩3,544 | ₩3,670 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,577 | ₩3,777 | ₩3,444 | ₩3,484 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,630 | ₩3,831 | ₩3,430 | ₩3,510 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,670 | ₩3,350 | ₩3,537 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,444 | ₩3,697 | ₩3,350 | ₩3,350 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,724 | ₩3,824 | ₩3,470 | ₩3,470 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,697 | ₩3,871 | ₩3,682 | ₩3,724 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,831 | ₩3,851 | ₩3,644 | ₩3,670 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,737 | ₩3,911 | ₩3,630 | ₩3,831 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,871 | ₩3,944 | ₩3,777 | ₩3,791 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,964 | ₩4,071 | ₩3,833 | ₩3,924 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,817 | ₩4,090 | ₩3,817 | ₩3,937 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,804 | ₩4,071 | ₩3,737 | ₩3,831 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,018 | ₩4,111 | ₩3,884 | ₩3,884 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,124 | ₩4,195 | ₩3,897 | ₩4,138 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,618 | ₩5,045 | ₩4,084 | ₩4,098 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,725 | ₩4,872 | ₩4,618 | ₩4,618 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,538 | ₩4,952 | ₩4,445 | ₩4,805 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,191 | ₩4,498 | ₩4,138 | ₩4,471 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,658 | ₩4,822 | ₩4,071 | ₩4,138 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,245 | ₩5,379 | ₩4,685 | ₩4,765 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,339 | ₩5,586 | ₩5,205 | ₩5,245 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,432 | ₩5,579 | ₩5,205 | ₩5,299 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,446 | ₩5,793 | ₩5,272 | ₩5,366 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,432 | ₩5,606 | ₩5,232 | ₩5,566 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,205 | ₩5,579 | ₩5,165 | ₩5,432 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,845 | ₩5,239 | ₩4,808 | ₩5,152 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,272 | ₩5,459 | ₩4,738 | ₩4,898 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,072 | ₩5,379 | ₩5,019 | ₩5,272 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,019 | ₩5,179 | ₩5,019 | ₩5,112 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,125 | ₩5,472 | ₩5,032 | ₩5,179 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,232 | ₩5,339 | ₩4,938 | ₩5,059 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,219 | ₩5,499 | ₩5,099 | ₩5,192 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,912 | ₩5,285 | ₩4,912 | ₩5,219 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,312 | ₩5,472 | ₩4,832 | ₩4,925 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,406 | ₩5,499 | ₩5,152 | ₩5,179 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,232 | ₩5,499 | ₩5,099 | ₩5,432 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,045 | ₩5,506 | ₩5,005 | ₩5,179 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,059 | ₩5,606 | ₩4,805 | ₩5,085 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,885 | ₩5,432 | ₩4,672 | ₩5,005 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,139 | ₩5,139 | ₩4,672 | ₩4,792 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,591 | ₩5,188 | ₩4,482 | ₩5,059 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,032 | ₩5,032 | ₩4,351 | ₩4,538 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,139 | ₩5,312 | ₩4,698 | ₩4,992 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,698 | ₩5,045 | ₩4,551 | ₩4,992 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,672 | ₩4,805 | ₩4,445 | ₩4,792 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,418 | ₩4,992 | ₩4,258 | ₩4,672 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,471 | ₩4,642 | ₩4,218 | ₩4,418 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,712 | ₩4,938 | ₩4,458 | ₩4,511 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,511 | ₩4,805 | ₩4,451 | ₩4,672 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,191 | ₩4,605 | ₩4,038 | ₩4,431 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,218 | ₩4,431 | ₩4,058 | ₩4,231 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,098 | ₩4,178 | ₩3,871 | ₩4,124 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,937 | ₩4,111 | ₩3,771 | ₩4,004 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,391 | ₩4,391 | ₩3,737 | ₩4,191 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,404 | ₩4,324 | ₩3,243 | ₩4,178 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,736 | ₩3,537 | ₩2,696 | ₩3,350 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,736 | ₩2,876 | ₩2,669 | ₩2,750 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,803 | ₩2,856 | ₩2,736 | ₩2,790 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,750 | ₩2,868 | ₩2,723 | ₩2,803 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,856 | ₩2,916 | ₩2,709 | ₩2,723 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,830 | ₩2,910 | ₩2,736 | ₩2,856 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,923 | ₩3,067 | ₩2,818 | ₩2,883 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,803 | ₩3,110 | ₩2,774 | ₩2,976 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,763 | ₩2,916 | ₩2,616 | ₩2,830 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,790 | ₩2,934 | ₩2,629 | ₩2,736 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,043 | ₩3,190 | ₩2,629 | ₩2,643 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,230 | ₩3,270 | ₩2,876 | ₩2,990 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,137 | ₩3,405 | ₩3,123 | ₩3,283 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,070 | ₩3,484 | ₩2,963 | ₩3,283 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,564 | ₩3,564 | ₩2,950 | ₩3,083 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,630 | ₩3,630 | ₩3,350 | ₩3,577 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,711 | ₩3,764 | ₩3,390 | ₩3,577 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,177 | ₩3,737 | ₩3,177 | ₩3,684 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,604 | ₩3,650 | ₩3,097 | ₩3,323 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,310 | ₩3,764 | ₩3,243 | ₩3,390 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,137 | ₩3,283 | ₩2,963 | ₩3,230 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,950 | ₩3,163 | ₩2,883 | ₩3,110 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,563 | ₩2,963 | ₩2,469 | ₩2,963 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,563 | ₩2,683 | ₩2,483 | ₩2,629 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,503 | ₩2,629 | ₩2,469 | ₩2,496 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,402 | ₩2,629 | ₩2,349 | ₩2,589 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,149 | ₩2,389 | ₩2,029 | ₩2,349 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,136 | ₩2,189 | ₩2,002 | ₩2,162 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,829 | ₩2,376 | ₩1,815 | ₩2,162 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,002 | ₩2,162 | ₩1,815 | ₩1,895 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,842 | ₩2,816 | ₩1,762 | ₩1,829 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,695 | ₩1,929 | ₩1,562 | ₩1,648 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,976 | ₩3,203 | ₩1,482 | ₩1,495 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,923 | ₩2,923 | ₩2,750 | ₩2,790 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,990 | ₩3,217 | ₩2,910 | ₩2,963 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,016 | ₩3,070 | ₩2,936 | ₩2,976 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,843 | ₩3,209 | ₩2,816 | ₩2,990 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,883 | ₩2,910 | ₩2,709 | ₩2,843 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,950 | ₩3,043 | ₩2,816 | ₩2,883 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,137 | ₩3,150 | ₩2,990 | ₩3,057 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,270 | ₩3,286 | ₩3,083 | ₩3,110 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,257 | ₩3,404 | ₩3,123 | ₩3,217 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,390 | ₩3,464 | ₩3,123 | ₩3,190 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,577 | ₩3,577 | ₩3,350 | ₩3,377 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,617 | ₩3,670 | ₩3,470 | ₩3,604 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,644 | ₩3,737 | ₩3,604 | ₩3,684 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,577 | ₩3,657 | ₩3,417 | ₩3,657 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,684 | ₩3,684 | ₩3,537 | ₩3,604 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,777 | ₩3,777 | ₩3,524 | ₩3,644 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,670 | ₩3,804 | ₩3,604 | ₩3,764 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,510 | ₩3,697 | ₩3,404 | ₩3,617 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,724 | ₩3,775 | ₩3,538 | ₩3,577 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,711 | ₩3,964 | ₩3,670 | ₩3,764 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,791 | ₩4,004 | ₩3,684 | ₩3,791 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,310 | ₩4,124 | ₩3,310 | ₩3,831 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,404 | ₩3,470 | ₩3,363 | ₩3,430 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,404 | ₩3,644 | ₩3,270 | ₩3,417 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,657 | ₩3,657 | ₩3,417 | ₩3,484 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,697 | ₩3,791 | ₩3,484 | ₩3,697 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,711 | ₩3,848 | ₩3,670 | ₩3,737 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,604 | ₩3,777 | ₩3,517 | ₩3,656 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,644 | ₩3,697 | ₩3,490 | ₩3,604 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,751 | ₩3,844 | ₩3,510 | ₩3,590 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,911 | ₩3,944 | ₩3,670 | ₩3,804 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,737 | ₩3,977 | ₩3,617 | ₩3,884 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,524 | ₩3,729 | ₩3,484 | ₩3,617 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,457 | ₩3,566 | ₩3,437 | ₩3,524 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,751 | ₩3,816 | ₩3,377 | ₩3,417 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,124 | ₩4,138 | ₩3,864 | ₩3,937 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,138 | ₩4,268 | ₩3,917 | ₩4,084 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,151 | ₩4,231 | ₩4,004 | ₩4,084 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,164 | ₩4,359 | ₩3,951 | ₩4,204 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,151 | ₩4,271 | ₩3,951 | ₩4,151 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,378 | ₩4,378 | ₩4,138 | ₩4,231 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,445 | ₩4,506 | ₩4,218 | ₩4,418 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,618 | ₩4,638 | ₩4,405 | ₩4,485 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,712 | ₩4,790 | ₩4,551 | ₩4,618 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,578 | ₩4,765 | ₩4,525 | ₩4,712 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,792 | ₩4,792 | ₩4,431 | ₩4,525 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,511 | ₩4,792 | ₩4,445 | ₩4,792 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,698 | ₩4,698 | ₩4,485 | ₩4,565 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,725 | ₩4,752 | ₩4,591 | ₩4,685 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,471 | ₩4,738 | ₩4,445 | ₩4,725 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,538 | ₩4,545 | ₩4,302 | ₩4,351 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,618 | ₩4,639 | ₩4,405 | ₩4,485 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,498 | ₩4,805 | ₩4,471 | ₩4,658 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,498 | ₩4,712 | ₩4,417 | ₩4,525 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,618 | ₩4,618 | ₩4,418 | ₩4,551 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,391 | ₩4,752 | ₩4,311 | ₩4,605 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,231 | ₩4,378 | ₩4,151 | ₩4,338 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,018 | ₩4,151 | ₩3,871 | ₩4,151 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,138 | ₩4,204 | ₩3,947 | ₩4,044 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,498 | ₩4,685 | ₩4,058 | ₩4,084 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,631 | ₩4,685 | ₩4,511 | ₩4,551 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,431 | ₩4,672 | ₩4,431 | ₩4,645 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,672 | ₩4,748 | ₩4,458 | ₩4,458 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,752 | ₩4,912 | ₩4,672 | ₩4,672 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,405 | ₩4,908 | ₩4,371 | ₩4,805 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,351 | ₩4,634 | ₩4,338 | ₩4,351 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,271 | ₩4,631 | ₩4,271 | ₩4,324 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,405 | ₩4,658 | ₩4,258 | ₩4,258 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,431 | ₩4,551 | ₩4,338 | ₩4,445 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,818 | ₩4,898 | ₩4,445 | ₩4,498 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩4,992 | ₩5,045 | ₩4,792 | ₩4,805 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,125 | ₩5,312 | ₩4,965 | ₩4,992 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,139 | ₩5,205 | ₩4,962 | ₩5,099 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,165 | ₩5,339 | ₩5,099 | ₩5,179 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,059 | ₩5,312 | ₩4,696 | ₩5,139 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,072 | ₩5,205 | ₩4,825 | ₩5,005 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,818 | ₩5,032 | ₩4,712 | ₩5,032 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,645 | ₩4,818 | ₩4,458 | ₩4,725 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,698 | ₩4,964 | ₩4,566 | ₩4,631 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,778 | ₩4,862 | ₩4,605 | ₩4,685 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,099 | ₩5,165 | ₩4,812 | ₩4,832 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,245 | ₩5,245 | ₩4,892 | ₩5,072 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,618 | ₩5,125 | ₩4,578 | ₩5,112 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,391 | ₩4,658 | ₩4,298 | ₩4,498 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,004 | ₩4,314 | ₩3,817 | ₩4,031 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,311 | ₩4,563 | ₩4,004 | ₩4,004 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,284 | ₩4,551 | ₩4,216 | ₩4,365 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,378 | ₩4,521 | ₩4,215 | ₩4,284 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,591 | ₩4,738 | ₩4,271 | ₩4,485 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,498 | ₩4,712 | ₩4,485 | ₩4,511 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,778 | ₩4,938 | ₩4,538 | ₩4,618 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,738 | ₩4,805 | ₩4,605 | ₩4,645 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,685 | ₩4,805 | ₩4,565 | ₩4,725 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,885 | ₩4,925 | ₩4,672 | ₩4,738 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,351 | ₩4,685 | ₩4,031 | ₩4,565 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,712 | ₩4,778 | ₩4,485 | ₩4,485 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,792 | ₩4,938 | ₩4,712 | ₩4,738 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,005 | ₩5,212 | ₩4,738 | ₩4,845 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,285 | ₩5,339 | ₩5,072 | ₩5,099 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,245 | ₩5,459 | ₩5,139 | ₩5,352 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,085 | ₩5,432 | ₩5,080 | ₩5,299 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,205 | ₩5,272 | ₩5,005 | ₩5,099 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,379 | ₩5,486 | ₩5,072 | ₩5,312 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,592 | ₩5,713 | ₩5,217 | ₩5,406 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,179 | ₩5,606 | ₩5,032 | ₩5,446 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,179 | ₩5,279 | ₩4,938 | ₩4,938 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,486 | ₩5,793 | ₩5,072 | ₩5,192 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,419 | ₩5,499 | ₩5,245 | ₩5,306 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,379 | ₩5,633 | ₩5,272 | ₩5,492 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,619 | ₩5,703 | ₩5,192 | ₩5,299 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,940 | ₩6,113 | ₩5,619 | ₩5,766 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,806 | ₩5,993 | ₩5,726 | ₩5,899 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,873 | ₩5,940 | ₩5,434 | ₩5,833 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,913 | ₩6,041 | ₩5,739 | ₩5,886 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,246 | ₩6,246 | ₩5,699 | ₩5,793 | -7.26% | 10.3만 |
|---|