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 | ₩1,015 | ₩1,086 | -2.05% | 27.5만 |
| 2026.10.08 | ₩1,188 | ₩1,202 | ₩1,109 | ₩1,109 | -6.64% | 25만 |
| 2026.10.07 | ₩1,274 | ₩1,336 | ₩1,189 | ₩1,216 | -4.61% | 22.4만 |
| 2026.10.06 | ₩1,282 | ₩1,429 | ₩1,229 | ₩1,274 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,176 | ₩1,296 | ₩1,149 | ₩1,256 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,376 | ₩1,389 | ₩1,119 | ₩1,149 | -16.50% | 43.2만 |
| 2026.10.01 | ₩1,336 | ₩1,403 | ₩1,312 | ₩1,336 | 0.00% | 25.4만 |
| 2026.09.30 | ₩1,469 | ₩1,550 | ₩1,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,349 |
| -8.18% |
| 42.1만 |
| 2026.09.29 | ₩1,483 | ₩1,496 | ₩1,349 | ₩1,449 | -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 | ₩1,556 | ₩1,616 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,803 | ₩2,057 | ₩1,790 | ₩1,857 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,937 | ₩2,191 | ₩1,803 | ₩1,817 | -6.21% | 74.7만 |
|---|
| 2026.09.21 | ₩2,124 | ₩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 | ₩2,578 | ₩2,605 | ₩2,284 | ₩2,284 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,311 | ₩2,618 | ₩2,311 | ₩2,578 | +11.56% | 36.3만 |
|---|
| 2026.09.15 | ₩2,284 | ₩2,311 | ₩2,231 | ₩2,271 | -0.58% | 12.8만 |
|---|
| 2026.09.14 | ₩2,324 | ₩2,391 | ₩2,284 | ₩2,284 | -1.72% | 11.4만 |
|---|
| 2026.09.11 | ₩2,371 | ₩2,431 | ₩2,271 | ₩2,284 | -3.66% | 11만 |
|---|
| 2026.09.10 | ₩2,311 | ₩2,497 | ₩2,298 | ₩2,351 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,431 | ₩2,485 | ₩2,351 | ₩2,364 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,485 | ₩2,685 | ₩2,445 | ₩2,458 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,485 | ₩2,578 | ₩2,445 | ₩2,545 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,498 | ₩2,605 | ₩2,418 | ₩2,498 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,739 | ₩2,805 | ₩2,538 | ₩2,578 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,672 | ₩2,859 | ₩2,632 | ₩2,698 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,725 | ₩2,792 | ₩2,672 | ₩2,712 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,899 | ₩2,926 | ₩2,765 | ₩2,765 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,006 | ₩3,072 | ₩2,845 | ₩2,885 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,899 | ₩3,019 | ₩2,805 | ₩2,912 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,819 | ₩3,126 | ₩2,805 | ₩2,912 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,032 | ₩3,206 | ₩2,805 | ₩2,819 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,099 | ₩3,219 | ₩2,845 | ₩3,126 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,273 | ₩3,360 | ₩3,006 | ₩3,059 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,393 | ₩3,780 | ₩3,213 | ₩3,326 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,380 | ₩3,460 | ₩3,306 | ₩3,366 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,460 | ₩3,540 | ₩3,320 | ₩3,473 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,353 | ₩3,660 | ₩3,139 | ₩3,540 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,540 | ₩3,712 | ₩3,473 | ₩3,513 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,780 | ₩3,807 | ₩3,487 | ₩3,553 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,754 | ₩3,834 | ₩3,660 | ₩3,714 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,754 | ₩3,821 | ₩3,634 | ₩3,754 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,874 | ₩3,901 | ₩3,740 | ₩3,821 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,687 | ₩3,874 | ₩3,620 | ₩3,714 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,714 | ₩3,847 | ₩3,654 | ₩3,740 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,647 | ₩3,841 | ₩3,547 | ₩3,674 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,580 | ₩3,780 | ₩3,447 | ₩3,487 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,634 | ₩3,834 | ₩3,433 | ₩3,513 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,353 | ₩3,674 | ₩3,353 | ₩3,540 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,447 | ₩3,700 | ₩3,353 | ₩3,353 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,727 | ₩3,827 | ₩3,473 | ₩3,473 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,700 | ₩3,874 | ₩3,686 | ₩3,727 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,834 | ₩3,854 | ₩3,647 | ₩3,674 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,740 | ₩3,914 | ₩3,634 | ₩3,834 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,874 | ₩3,947 | ₩3,780 | ₩3,794 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,968 | ₩4,074 | ₩3,837 | ₩3,927 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,821 | ₩4,093 | ₩3,821 | ₩3,941 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,807 | ₩4,074 | ₩3,740 | ₩3,834 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,021 | ₩4,114 | ₩3,887 | ₩3,887 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,128 | ₩4,199 | ₩3,901 | ₩4,141 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,622 | ₩5,050 | ₩4,088 | ₩4,101 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,729 | ₩4,876 | ₩4,622 | ₩4,622 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,542 | ₩4,956 | ₩4,448 | ₩4,809 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,195 | ₩4,502 | ₩4,141 | ₩4,475 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,662 | ₩4,826 | ₩4,074 | ₩4,141 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,250 | ₩5,384 | ₩4,689 | ₩4,769 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,343 | ₩5,591 | ₩5,210 | ₩5,250 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,437 | ₩5,584 | ₩5,210 | ₩5,303 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,450 | ₩5,798 | ₩5,277 | ₩5,370 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,437 | ₩5,611 | ₩5,237 | ₩5,571 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,210 | ₩5,584 | ₩5,170 | ₩5,437 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,849 | ₩5,243 | ₩4,812 | ₩5,156 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,277 | ₩5,464 | ₩4,742 | ₩4,903 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,076 | ₩5,384 | ₩5,023 | ₩5,277 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,023 | ₩5,183 | ₩5,023 | ₩5,116 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,130 | ₩5,477 | ₩5,036 | ₩5,183 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,237 | ₩5,343 | ₩4,943 | ₩5,063 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,223 | ₩5,504 | ₩5,103 | ₩5,196 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,916 | ₩5,290 | ₩4,916 | ₩5,223 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,317 | ₩5,477 | ₩4,836 | ₩4,929 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,410 | ₩5,504 | ₩5,156 | ₩5,183 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,237 | ₩5,504 | ₩5,103 | ₩5,437 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,050 | ₩5,510 | ₩5,009 | ₩5,183 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,063 | ₩5,611 | ₩4,809 | ₩5,090 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,889 | ₩5,437 | ₩4,676 | ₩5,009 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,143 | ₩5,143 | ₩4,676 | ₩4,796 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,595 | ₩5,192 | ₩4,486 | ₩5,063 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,036 | ₩5,036 | ₩4,355 | ₩4,542 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,143 | ₩5,317 | ₩4,702 | ₩4,996 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,702 | ₩5,050 | ₩4,555 | ₩4,996 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,676 | ₩4,809 | ₩4,448 | ₩4,796 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,422 | ₩4,996 | ₩4,261 | ₩4,676 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,475 | ₩4,646 | ₩4,221 | ₩4,422 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,716 | ₩4,943 | ₩4,462 | ₩4,515 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,515 | ₩4,809 | ₩4,455 | ₩4,676 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,195 | ₩4,609 | ₩4,041 | ₩4,435 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,221 | ₩4,435 | ₩4,061 | ₩4,235 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,101 | ₩4,181 | ₩3,874 | ₩4,128 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,941 | ₩4,114 | ₩3,774 | ₩4,008 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,395 | ₩4,395 | ₩3,740 | ₩4,195 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,406 | ₩4,328 | ₩3,246 | ₩4,181 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,739 | ₩3,540 | ₩2,698 | ₩3,353 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,739 | ₩2,879 | ₩2,672 | ₩2,752 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,805 | ₩2,859 | ₩2,739 | ₩2,792 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,752 | ₩2,871 | ₩2,725 | ₩2,805 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,859 | ₩2,919 | ₩2,712 | ₩2,725 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,832 | ₩2,912 | ₩2,739 | ₩2,859 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,926 | ₩3,070 | ₩2,820 | ₩2,885 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,805 | ₩3,113 | ₩2,776 | ₩2,979 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,765 | ₩2,919 | ₩2,618 | ₩2,832 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,792 | ₩2,936 | ₩2,632 | ₩2,739 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,046 | ₩3,193 | ₩2,632 | ₩2,645 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,233 | ₩3,273 | ₩2,879 | ₩2,992 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,139 | ₩3,408 | ₩3,126 | ₩3,286 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,072 | ₩3,487 | ₩2,966 | ₩3,286 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,567 | ₩2,952 | ₩3,086 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,634 | ₩3,634 | ₩3,353 | ₩3,580 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,714 | ₩3,767 | ₩3,393 | ₩3,580 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,179 | ₩3,740 | ₩3,179 | ₩3,687 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,607 | ₩3,654 | ₩3,099 | ₩3,326 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,313 | ₩3,767 | ₩3,246 | ₩3,393 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,139 | ₩3,286 | ₩2,966 | ₩3,233 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,952 | ₩3,166 | ₩2,885 | ₩3,113 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,565 | ₩2,966 | ₩2,471 | ₩2,966 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,565 | ₩2,685 | ₩2,485 | ₩2,632 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,505 | ₩2,632 | ₩2,471 | ₩2,498 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,405 | ₩2,632 | ₩2,351 | ₩2,592 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,151 | ₩2,391 | ₩2,031 | ₩2,351 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,137 | ₩2,191 | ₩2,004 | ₩2,164 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,830 | ₩2,378 | ₩1,817 | ₩2,164 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,004 | ₩2,164 | ₩1,817 | ₩1,897 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,843 | ₩2,819 | ₩1,763 | ₩1,830 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,697 | ₩1,930 | ₩1,563 | ₩1,650 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,979 | ₩3,206 | ₩1,483 | ₩1,496 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,926 | ₩2,926 | ₩2,752 | ₩2,792 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,992 | ₩3,219 | ₩2,912 | ₩2,966 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,019 | ₩3,072 | ₩2,939 | ₩2,979 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,845 | ₩3,211 | ₩2,819 | ₩2,992 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,885 | ₩2,912 | ₩2,712 | ₩2,845 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,952 | ₩3,046 | ₩2,819 | ₩2,885 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,139 | ₩3,153 | ₩2,992 | ₩3,059 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,273 | ₩3,289 | ₩3,086 | ₩3,113 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,259 | ₩3,406 | ₩3,126 | ₩3,219 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,393 | ₩3,467 | ₩3,126 | ₩3,193 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,580 | ₩3,580 | ₩3,353 | ₩3,380 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,620 | ₩3,674 | ₩3,473 | ₩3,607 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,647 | ₩3,740 | ₩3,607 | ₩3,687 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,580 | ₩3,660 | ₩3,420 | ₩3,660 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,687 | ₩3,687 | ₩3,540 | ₩3,607 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,780 | ₩3,780 | ₩3,527 | ₩3,647 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,674 | ₩3,807 | ₩3,607 | ₩3,767 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,513 | ₩3,700 | ₩3,406 | ₩3,620 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,727 | ₩3,778 | ₩3,541 | ₩3,580 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,714 | ₩3,968 | ₩3,674 | ₩3,767 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,794 | ₩4,008 | ₩3,687 | ₩3,794 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,313 | ₩4,128 | ₩3,313 | ₩3,834 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,406 | ₩3,473 | ₩3,366 | ₩3,433 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,406 | ₩3,647 | ₩3,273 | ₩3,420 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,660 | ₩3,660 | ₩3,420 | ₩3,487 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,700 | ₩3,794 | ₩3,487 | ₩3,700 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,714 | ₩3,851 | ₩3,674 | ₩3,740 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,607 | ₩3,780 | ₩3,520 | ₩3,659 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,647 | ₩3,700 | ₩3,493 | ₩3,607 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,754 | ₩3,847 | ₩3,513 | ₩3,593 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,914 | ₩3,947 | ₩3,674 | ₩3,807 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,740 | ₩3,981 | ₩3,620 | ₩3,887 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,527 | ₩3,732 | ₩3,487 | ₩3,620 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,460 | ₩3,569 | ₩3,440 | ₩3,527 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,754 | ₩3,819 | ₩3,380 | ₩3,420 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,128 | ₩4,141 | ₩3,867 | ₩3,941 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,141 | ₩4,272 | ₩3,921 | ₩4,088 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,155 | ₩4,235 | ₩4,008 | ₩4,088 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,168 | ₩4,363 | ₩3,954 | ₩4,208 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,155 | ₩4,275 | ₩3,954 | ₩4,155 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,382 | ₩4,382 | ₩4,141 | ₩4,235 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,448 | ₩4,510 | ₩4,221 | ₩4,422 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,622 | ₩4,642 | ₩4,408 | ₩4,488 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,716 | ₩4,794 | ₩4,555 | ₩4,622 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,582 | ₩4,769 | ₩4,529 | ₩4,716 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,796 | ₩4,796 | ₩4,435 | ₩4,529 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,515 | ₩4,796 | ₩4,448 | ₩4,796 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,702 | ₩4,702 | ₩4,488 | ₩4,569 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,729 | ₩4,756 | ₩4,595 | ₩4,689 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,475 | ₩4,742 | ₩4,448 | ₩4,729 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,542 | ₩4,549 | ₩4,305 | ₩4,355 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,622 | ₩4,643 | ₩4,408 | ₩4,488 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,502 | ₩4,809 | ₩4,475 | ₩4,662 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,502 | ₩4,716 | ₩4,420 | ₩4,529 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,622 | ₩4,622 | ₩4,422 | ₩4,555 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,395 | ₩4,756 | ₩4,315 | ₩4,609 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,235 | ₩4,382 | ₩4,155 | ₩4,342 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,021 | ₩4,155 | ₩3,874 | ₩4,155 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,141 | ₩4,208 | ₩3,950 | ₩4,048 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,502 | ₩4,689 | ₩4,061 | ₩4,088 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,635 | ₩4,689 | ₩4,515 | ₩4,555 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,435 | ₩4,676 | ₩4,435 | ₩4,649 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,676 | ₩4,752 | ₩4,462 | ₩4,462 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,756 | ₩4,916 | ₩4,676 | ₩4,676 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,408 | ₩4,912 | ₩4,375 | ₩4,809 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,355 | ₩4,638 | ₩4,342 | ₩4,355 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,275 | ₩4,635 | ₩4,275 | ₩4,328 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,408 | ₩4,662 | ₩4,261 | ₩4,261 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,435 | ₩4,555 | ₩4,342 | ₩4,448 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,822 | ₩4,903 | ₩4,448 | ₩4,502 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩4,996 | ₩5,050 | ₩4,796 | ₩4,809 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,130 | ₩5,317 | ₩4,969 | ₩4,996 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,143 | ₩5,210 | ₩4,967 | ₩5,103 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,170 | ₩5,343 | ₩5,103 | ₩5,183 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,063 | ₩5,317 | ₩4,700 | ₩5,143 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,076 | ₩5,210 | ₩4,829 | ₩5,009 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,822 | ₩5,036 | ₩4,716 | ₩5,036 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,649 | ₩4,822 | ₩4,462 | ₩4,729 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,702 | ₩4,968 | ₩4,570 | ₩4,635 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,782 | ₩4,867 | ₩4,609 | ₩4,689 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,103 | ₩5,170 | ₩4,816 | ₩4,836 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,250 | ₩5,250 | ₩4,896 | ₩5,076 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,622 | ₩5,130 | ₩4,582 | ₩5,116 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,395 | ₩4,662 | ₩4,301 | ₩4,502 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,008 | ₩4,317 | ₩3,821 | ₩4,034 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,315 | ₩4,567 | ₩4,008 | ₩4,008 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,288 | ₩4,555 | ₩4,220 | ₩4,368 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,382 | ₩4,525 | ₩4,219 | ₩4,288 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,595 | ₩4,742 | ₩4,275 | ₩4,488 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,502 | ₩4,716 | ₩4,488 | ₩4,515 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,782 | ₩4,943 | ₩4,542 | ₩4,622 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,742 | ₩4,809 | ₩4,609 | ₩4,649 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,689 | ₩4,809 | ₩4,569 | ₩4,729 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,889 | ₩4,929 | ₩4,676 | ₩4,742 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,355 | ₩4,689 | ₩4,034 | ₩4,569 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,716 | ₩4,782 | ₩4,488 | ₩4,488 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,796 | ₩4,943 | ₩4,716 | ₩4,742 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,009 | ₩5,217 | ₩4,742 | ₩4,849 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,290 | ₩5,343 | ₩5,076 | ₩5,103 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,250 | ₩5,464 | ₩5,143 | ₩5,357 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,090 | ₩5,437 | ₩5,084 | ₩5,303 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,210 | ₩5,277 | ₩5,009 | ₩5,103 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,384 | ₩5,490 | ₩5,076 | ₩5,317 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,597 | ₩5,717 | ₩5,222 | ₩5,410 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,183 | ₩5,611 | ₩5,036 | ₩5,450 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,183 | ₩5,283 | ₩4,943 | ₩4,943 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,490 | ₩5,798 | ₩5,076 | ₩5,196 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,424 | ₩5,504 | ₩5,250 | ₩5,310 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,384 | ₩5,637 | ₩5,277 | ₩5,497 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,624 | ₩5,708 | ₩5,196 | ₩5,303 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,945 | ₩6,118 | ₩5,624 | ₩5,771 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,811 | ₩5,998 | ₩5,731 | ₩5,905 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,878 | ₩5,945 | ₩5,438 | ₩5,838 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,918 | ₩6,046 | ₩5,744 | ₩5,891 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,252 | ₩6,252 | ₩5,704 | ₩5,798 | -7.26% | 10.3만 |
|---|