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 | ₩1,087 | -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 | ₩1,230 | ₩1,275 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,176 | ₩1,296 | ₩1,149 | ₩1,256 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,377 | ₩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 | ₩1,671 | ₩1,699 | ₩1,443 | ₩1,457 | -12.80% | 46.1만 |
|---|
| 2026.09.25 | ₩1,590 | ₩1,711 | ₩1,550 | ₩1,631 | +2.52% | 22만 |
|---|
| 2026.09.24 | ₩1,818 | ₩1,818 | ₩1,557 | ₩1,617 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,804 | ₩2,058 | ₩1,791 | ₩1,858 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,938 | ₩2,192 | ₩1,804 | ₩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 | ₩2,579 | ₩2,606 | ₩2,285 | ₩2,285 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,312 | ₩2,620 | ₩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 | ₩2,498 | ₩2,299 | ₩2,352 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,432 | ₩2,486 | ₩2,352 | ₩2,366 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,486 | ₩2,686 | ₩2,446 | ₩2,459 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,486 | ₩2,579 | ₩2,446 | ₩2,546 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,499 | ₩2,606 | ₩2,419 | ₩2,499 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,740 | ₩2,807 | ₩2,539 | ₩2,579 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,673 | ₩2,860 | ₩2,633 | ₩2,700 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,726 | ₩2,793 | ₩2,673 | ₩2,713 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,900 | ₩2,927 | ₩2,767 | ₩2,767 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,007 | ₩3,074 | ₩2,847 | ₩2,887 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,900 | ₩3,020 | ₩2,807 | ₩2,914 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,820 | ₩3,127 | ₩2,807 | ₩2,914 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,034 | ₩3,208 | ₩2,807 | ₩2,820 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,101 | ₩3,221 | ₩2,847 | ₩3,127 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,274 | ₩3,361 | ₩3,007 | ₩3,061 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,395 | ₩3,782 | ₩3,214 | ₩3,328 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,381 | ₩3,461 | ₩3,308 | ₩3,368 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,461 | ₩3,542 | ₩3,321 | ₩3,475 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,355 | ₩3,662 | ₩3,141 | ₩3,542 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,542 | ₩3,714 | ₩3,475 | ₩3,515 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,782 | ₩3,809 | ₩3,488 | ₩3,555 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,756 | ₩3,836 | ₩3,662 | ₩3,715 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,756 | ₩3,822 | ₩3,635 | ₩3,756 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,876 | ₩3,903 | ₩3,742 | ₩3,822 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,689 | ₩3,876 | ₩3,622 | ₩3,715 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,715 | ₩3,849 | ₩3,655 | ₩3,742 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,649 | ₩3,842 | ₩3,548 | ₩3,675 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,582 | ₩3,782 | ₩3,448 | ₩3,488 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,635 | ₩3,836 | ₩3,435 | ₩3,515 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,355 | ₩3,675 | ₩3,355 | ₩3,542 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,448 | ₩3,702 | ₩3,355 | ₩3,355 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,729 | ₩3,829 | ₩3,475 | ₩3,475 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,702 | ₩3,876 | ₩3,687 | ₩3,729 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,836 | ₩3,856 | ₩3,649 | ₩3,675 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,742 | ₩3,916 | ₩3,635 | ₩3,836 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,876 | ₩3,949 | ₩3,782 | ₩3,796 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,969 | ₩4,076 | ₩3,838 | ₩3,929 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,822 | ₩4,095 | ₩3,822 | ₩3,943 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,809 | ₩4,076 | ₩3,742 | ₩3,836 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,023 | ₩4,116 | ₩3,889 | ₩3,889 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,130 | ₩4,201 | ₩3,903 | ₩4,143 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,624 | ₩5,052 | ₩4,090 | ₩4,103 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,731 | ₩4,878 | ₩4,624 | ₩4,624 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,544 | ₩4,958 | ₩4,450 | ₩4,811 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,197 | ₩4,504 | ₩4,143 | ₩4,477 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,664 | ₩4,829 | ₩4,076 | ₩4,143 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,252 | ₩5,386 | ₩4,691 | ₩4,771 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,346 | ₩5,593 | ₩5,212 | ₩5,252 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,439 | ₩5,586 | ₩5,212 | ₩5,306 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,453 | ₩5,800 | ₩5,279 | ₩5,373 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,439 | ₩5,613 | ₩5,239 | ₩5,573 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,212 | ₩5,586 | ₩5,172 | ₩5,439 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,851 | ₩5,246 | ₩4,814 | ₩5,159 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,279 | ₩5,466 | ₩4,745 | ₩4,905 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,079 | ₩5,386 | ₩5,025 | ₩5,279 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,025 | ₩5,186 | ₩5,025 | ₩5,119 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,132 | ₩5,480 | ₩5,039 | ₩5,186 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,239 | ₩5,346 | ₩4,945 | ₩5,065 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,226 | ₩5,506 | ₩5,105 | ₩5,199 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,918 | ₩5,292 | ₩4,918 | ₩5,226 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,319 | ₩5,480 | ₩4,838 | ₩4,932 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,413 | ₩5,506 | ₩5,159 | ₩5,186 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,239 | ₩5,506 | ₩5,105 | ₩5,439 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,052 | ₩5,513 | ₩5,012 | ₩5,186 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,065 | ₩5,613 | ₩4,811 | ₩5,092 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,892 | ₩5,439 | ₩4,678 | ₩5,012 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,145 | ₩5,145 | ₩4,678 | ₩4,798 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,597 | ₩5,195 | ₩4,488 | ₩5,065 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,039 | ₩5,039 | ₩4,357 | ₩4,544 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,145 | ₩5,319 | ₩4,704 | ₩4,998 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,704 | ₩5,052 | ₩4,557 | ₩4,998 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,678 | ₩4,811 | ₩4,450 | ₩4,798 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,424 | ₩4,998 | ₩4,263 | ₩4,678 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,477 | ₩4,648 | ₩4,223 | ₩4,424 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,718 | ₩4,945 | ₩4,464 | ₩4,517 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,517 | ₩4,811 | ₩4,457 | ₩4,678 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,197 | ₩4,611 | ₩4,043 | ₩4,437 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,223 | ₩4,437 | ₩4,063 | ₩4,237 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,103 | ₩4,183 | ₩3,876 | ₩4,130 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,943 | ₩4,116 | ₩3,776 | ₩4,009 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,397 | ₩4,397 | ₩3,742 | ₩4,197 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,408 | ₩4,330 | ₩3,248 | ₩4,183 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,740 | ₩3,542 | ₩2,700 | ₩3,355 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,740 | ₩2,880 | ₩2,673 | ₩2,753 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,807 | ₩2,860 | ₩2,740 | ₩2,793 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,753 | ₩2,872 | ₩2,726 | ₩2,807 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,860 | ₩2,920 | ₩2,713 | ₩2,726 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,833 | ₩2,914 | ₩2,740 | ₩2,860 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,927 | ₩3,071 | ₩2,821 | ₩2,887 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,807 | ₩3,114 | ₩2,777 | ₩2,980 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,767 | ₩2,920 | ₩2,620 | ₩2,833 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,793 | ₩2,938 | ₩2,633 | ₩2,740 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,047 | ₩3,194 | ₩2,633 | ₩2,646 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,234 | ₩3,274 | ₩2,880 | ₩2,994 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,141 | ₩3,409 | ₩3,127 | ₩3,288 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,074 | ₩3,488 | ₩2,967 | ₩3,288 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,568 | ₩3,568 | ₩2,954 | ₩3,087 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,635 | ₩3,635 | ₩3,355 | ₩3,582 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,715 | ₩3,769 | ₩3,395 | ₩3,582 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,181 | ₩3,742 | ₩3,181 | ₩3,689 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,608 | ₩3,655 | ₩3,101 | ₩3,328 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,314 | ₩3,769 | ₩3,248 | ₩3,395 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,141 | ₩3,288 | ₩2,967 | ₩3,234 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,954 | ₩3,167 | ₩2,887 | ₩3,114 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,566 | ₩2,967 | ₩2,472 | ₩2,967 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,566 | ₩2,686 | ₩2,486 | ₩2,633 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,506 | ₩2,633 | ₩2,472 | ₩2,499 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,406 | ₩2,633 | ₩2,352 | ₩2,593 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,152 | ₩2,392 | ₩2,031 | ₩2,352 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,138 | ₩2,192 | ₩2,005 | ₩2,165 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,831 | ₩2,379 | ₩1,818 | ₩2,165 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,005 | ₩2,165 | ₩1,818 | ₩1,898 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,844 | ₩2,820 | ₩1,764 | ₩1,831 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,697 | ₩1,931 | ₩1,564 | ₩1,651 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,980 | ₩3,208 | ₩1,483 | ₩1,497 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,927 | ₩2,927 | ₩2,753 | ₩2,793 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,994 | ₩3,221 | ₩2,914 | ₩2,967 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,020 | ₩3,074 | ₩2,940 | ₩2,980 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,847 | ₩3,213 | ₩2,820 | ₩2,994 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,887 | ₩2,914 | ₩2,713 | ₩2,847 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,954 | ₩3,047 | ₩2,820 | ₩2,887 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,141 | ₩3,154 | ₩2,994 | ₩3,061 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,274 | ₩3,290 | ₩3,087 | ₩3,114 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,261 | ₩3,408 | ₩3,127 | ₩3,221 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,395 | ₩3,468 | ₩3,127 | ₩3,194 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,582 | ₩3,582 | ₩3,355 | ₩3,381 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,622 | ₩3,675 | ₩3,475 | ₩3,608 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,649 | ₩3,742 | ₩3,608 | ₩3,689 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,582 | ₩3,662 | ₩3,421 | ₩3,662 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,689 | ₩3,689 | ₩3,542 | ₩3,608 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,782 | ₩3,782 | ₩3,528 | ₩3,649 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,675 | ₩3,809 | ₩3,608 | ₩3,769 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,515 | ₩3,702 | ₩3,408 | ₩3,622 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,729 | ₩3,780 | ₩3,543 | ₩3,582 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,715 | ₩3,969 | ₩3,675 | ₩3,769 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,796 | ₩4,009 | ₩3,689 | ₩3,796 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,314 | ₩4,130 | ₩3,314 | ₩3,836 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,408 | ₩3,475 | ₩3,368 | ₩3,435 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,408 | ₩3,649 | ₩3,274 | ₩3,421 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,662 | ₩3,662 | ₩3,421 | ₩3,488 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,702 | ₩3,796 | ₩3,488 | ₩3,702 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,715 | ₩3,853 | ₩3,675 | ₩3,742 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,608 | ₩3,782 | ₩3,522 | ₩3,661 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,649 | ₩3,702 | ₩3,495 | ₩3,608 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,756 | ₩3,849 | ₩3,515 | ₩3,595 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,916 | ₩3,949 | ₩3,675 | ₩3,809 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,742 | ₩3,983 | ₩3,622 | ₩3,889 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,528 | ₩3,734 | ₩3,488 | ₩3,622 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,461 | ₩3,571 | ₩3,441 | ₩3,528 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,756 | ₩3,821 | ₩3,381 | ₩3,421 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,130 | ₩4,143 | ₩3,869 | ₩3,943 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,143 | ₩4,274 | ₩3,923 | ₩4,090 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,156 | ₩4,237 | ₩4,009 | ₩4,090 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,170 | ₩4,365 | ₩3,956 | ₩4,210 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,156 | ₩4,277 | ₩3,956 | ₩4,156 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,384 | ₩4,384 | ₩4,143 | ₩4,237 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,450 | ₩4,512 | ₩4,223 | ₩4,424 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,624 | ₩4,644 | ₩4,410 | ₩4,491 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,718 | ₩4,797 | ₩4,557 | ₩4,624 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,584 | ₩4,771 | ₩4,531 | ₩4,718 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,798 | ₩4,798 | ₩4,437 | ₩4,531 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,517 | ₩4,798 | ₩4,450 | ₩4,798 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,704 | ₩4,704 | ₩4,491 | ₩4,571 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,731 | ₩4,758 | ₩4,597 | ₩4,691 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,477 | ₩4,745 | ₩4,450 | ₩4,731 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,544 | ₩4,551 | ₩4,307 | ₩4,357 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,624 | ₩4,646 | ₩4,410 | ₩4,491 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,504 | ₩4,811 | ₩4,477 | ₩4,664 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,504 | ₩4,718 | ₩4,422 | ₩4,531 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,624 | ₩4,624 | ₩4,424 | ₩4,557 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,397 | ₩4,758 | ₩4,317 | ₩4,611 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,237 | ₩4,384 | ₩4,156 | ₩4,344 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,023 | ₩4,156 | ₩3,876 | ₩4,156 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,143 | ₩4,210 | ₩3,952 | ₩4,050 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,504 | ₩4,691 | ₩4,063 | ₩4,090 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,638 | ₩4,691 | ₩4,517 | ₩4,557 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,437 | ₩4,678 | ₩4,437 | ₩4,651 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,678 | ₩4,754 | ₩4,464 | ₩4,464 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,758 | ₩4,918 | ₩4,678 | ₩4,678 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,410 | ₩4,914 | ₩4,377 | ₩4,811 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,357 | ₩4,640 | ₩4,344 | ₩4,357 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,277 | ₩4,638 | ₩4,277 | ₩4,330 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,410 | ₩4,664 | ₩4,263 | ₩4,263 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,437 | ₩4,557 | ₩4,344 | ₩4,450 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,825 | ₩4,905 | ₩4,450 | ₩4,504 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩4,998 | ₩5,052 | ₩4,798 | ₩4,811 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,132 | ₩5,319 | ₩4,972 | ₩4,998 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,145 | ₩5,212 | ₩4,969 | ₩5,105 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,172 | ₩5,346 | ₩5,105 | ₩5,186 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,065 | ₩5,319 | ₩4,702 | ₩5,145 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,079 | ₩5,212 | ₩4,831 | ₩5,012 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,825 | ₩5,039 | ₩4,718 | ₩5,039 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,651 | ₩4,825 | ₩4,464 | ₩4,731 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,704 | ₩4,970 | ₩4,572 | ₩4,638 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,785 | ₩4,869 | ₩4,611 | ₩4,691 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,105 | ₩5,172 | ₩4,818 | ₩4,838 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,252 | ₩5,252 | ₩4,898 | ₩5,079 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,624 | ₩5,132 | ₩4,584 | ₩5,119 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,397 | ₩4,664 | ₩4,303 | ₩4,504 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,009 | ₩4,320 | ₩3,822 | ₩4,036 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,317 | ₩4,569 | ₩4,009 | ₩4,009 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,290 | ₩4,557 | ₩4,222 | ₩4,370 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,384 | ₩4,527 | ₩4,221 | ₩4,290 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,597 | ₩4,745 | ₩4,277 | ₩4,491 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,504 | ₩4,718 | ₩4,491 | ₩4,517 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,785 | ₩4,945 | ₩4,544 | ₩4,624 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,745 | ₩4,811 | ₩4,611 | ₩4,651 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,691 | ₩4,811 | ₩4,571 | ₩4,731 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,892 | ₩4,932 | ₩4,678 | ₩4,745 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,357 | ₩4,691 | ₩4,036 | ₩4,571 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,718 | ₩4,785 | ₩4,491 | ₩4,491 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,798 | ₩4,945 | ₩4,718 | ₩4,745 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,012 | ₩5,219 | ₩4,745 | ₩4,851 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,292 | ₩5,346 | ₩5,079 | ₩5,105 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,252 | ₩5,466 | ₩5,145 | ₩5,359 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,092 | ₩5,439 | ₩5,087 | ₩5,306 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,212 | ₩5,279 | ₩5,012 | ₩5,105 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,386 | ₩5,493 | ₩5,079 | ₩5,319 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,600 | ₩5,720 | ₩5,224 | ₩5,413 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,186 | ₩5,613 | ₩5,039 | ₩5,453 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,186 | ₩5,286 | ₩4,945 | ₩4,945 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,493 | ₩5,800 | ₩5,079 | ₩5,199 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,426 | ₩5,506 | ₩5,252 | ₩5,313 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,386 | ₩5,640 | ₩5,279 | ₩5,500 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,627 | ₩5,711 | ₩5,199 | ₩5,306 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,947 | ₩6,121 | ₩5,627 | ₩5,774 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,814 | ₩6,001 | ₩5,733 | ₩5,907 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,881 | ₩5,947 | ₩5,441 | ₩5,840 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,921 | ₩6,049 | ₩5,747 | ₩5,894 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,255 | ₩6,255 | ₩5,707 | ₩5,800 | -7.26% | 10.3만 |
|---|