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 | ₩1,111 | ₩1,111 | ₩1,017 | ₩1,088 | -2.05% | 27.5만 |
| 2026.10.08 | ₩1,190 | ₩1,205 | ₩1,111 | ₩1,111 | -6.64% | 25만 |
| 2026.10.07 | ₩1,277 | ₩1,339 | ₩1,191 | ₩1,218 | -4.61% | 22.4만 |
| 2026.10.06 | ₩1,285 | ₩1,432 | ₩1,232 | ₩1,277 | -0.62% | 38.9만 |
| 2026.10.05 | ₩1,178 | ₩1,299 | ₩1,151 | ₩1,258 | +6.82% | 27.6만 |
| 2026.10.02 | ₩1,379 | ₩1,392 | ₩1,122 | ₩1,151 | -16.50% | 43.2만 |
| 2026.10.01 | ₩1,339 | ₩1,406 | ₩1,315 | ₩1,339 | 0.00% | 25.4만 |
| 2026.09.30 | ₩1,473 | ₩1,553 | ₩1,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,352 |
| -8.18% |
| 42.1만 |
| 2026.09.29 | ₩1,486 | ₩1,499 | ₩1,352 | ₩1,453 | -2.25% | 36.4만 |
|---|
| 2026.09.28 | ₩1,673 | ₩1,702 | ₩1,446 | ₩1,459 | -12.80% | 46.1만 |
|---|
| 2026.09.25 | ₩1,593 | ₩1,714 | ₩1,553 | ₩1,633 | +2.52% | 22만 |
|---|
| 2026.09.24 | ₩1,821 | ₩1,821 | ₩1,560 | ₩1,620 | -11.03% | 51.5만 |
|---|
| 2026.09.23 | ₩1,807 | ₩2,062 | ₩1,794 | ₩1,861 | +2.96% | 29.2만 |
|---|
| 2026.09.22 | ₩1,941 | ₩2,196 | ₩1,807 | ₩1,821 | -6.21% | 74.7만 |
|---|
| 2026.09.21 | ₩2,129 | ₩2,175 | ₩1,968 | ₩2,008 | -5.66% | 24.7만 |
|---|
| 2026.09.18 | ₩2,343 | ₩2,343 | ₩2,075 | ₩2,075 | -11.43% | 19만 |
|---|
| 2026.09.17 | ₩2,584 | ₩2,611 | ₩2,289 | ₩2,289 | -11.40% | 27.8만 |
|---|
| 2026.09.16 | ₩2,316 | ₩2,624 | ₩2,316 | ₩2,584 | +11.56% | 36.3만 |
|---|
| 2026.09.15 | ₩2,289 | ₩2,316 | ₩2,236 | ₩2,276 | -0.58% | 12.8만 |
|---|
| 2026.09.14 | ₩2,329 | ₩2,396 | ₩2,289 | ₩2,289 | -1.72% | 11.4만 |
|---|
| 2026.09.11 | ₩2,376 | ₩2,437 | ₩2,276 | ₩2,289 | -3.66% | 11만 |
|---|
| 2026.09.10 | ₩2,316 | ₩2,502 | ₩2,303 | ₩2,356 | +1.73% | 16.3만 |
|---|
| 2026.09.09 | ₩2,437 | ₩2,490 | ₩2,356 | ₩2,370 | -2.75% | 18.1만 |
|---|
| 2026.09.08 | ₩2,490 | ₩2,691 | ₩2,450 | ₩2,463 | -1.08% | 24.3만 |
|---|
| 2026.09.04 | ₩2,490 | ₩2,584 | ₩2,450 | ₩2,550 | +2.42% | 13.5만 |
|---|
| 2026.09.03 | ₩2,503 | ₩2,611 | ₩2,423 | ₩2,503 | 0.00% | 24.9만 |
|---|
| 2026.09.02 | ₩2,744 | ₩2,811 | ₩2,544 | ₩2,584 | -5.85% | 16.3만 |
|---|
| 2026.09.01 | ₩2,678 | ₩2,865 | ₩2,637 | ₩2,704 | +1.00% | 19.9만 |
|---|
| 2026.08.31 | ₩2,731 | ₩2,798 | ₩2,678 | ₩2,718 | -0.49% | 10.8만 |
|---|
| 2026.08.28 | ₩2,905 | ₩2,932 | ₩2,771 | ₩2,771 | -4.61% | 9.2만 |
|---|
| 2026.08.27 | ₩3,012 | ₩3,079 | ₩2,852 | ₩2,892 | -4.00% | 13.9만 |
|---|
| 2026.08.26 | ₩2,905 | ₩3,026 | ₩2,811 | ₩2,918 | +0.46% | 10.9만 |
|---|
| 2026.08.25 | ₩2,825 | ₩3,133 | ₩2,811 | ₩2,918 | +3.32% | 12.4만 |
|---|
| 2026.08.24 | ₩3,039 | ₩3,213 | ₩2,811 | ₩2,825 | -7.05% | 15.1만 |
|---|
| 2026.08.21 | ₩3,106 | ₩3,226 | ₩2,852 | ₩3,133 | +0.86% | 18.5만 |
|---|
| 2026.08.20 | ₩3,280 | ₩3,367 | ₩3,012 | ₩3,066 | -6.53% | 16.9만 |
|---|
| 2026.08.19 | ₩3,400 | ₩3,789 | ₩3,220 | ₩3,334 | -1.97% | 24.3만 |
|---|
| 2026.08.18 | ₩3,387 | ₩3,467 | ₩3,313 | ₩3,374 | -0.40% | 6.9만 |
|---|
| 2026.08.17 | ₩3,467 | ₩3,548 | ₩3,327 | ₩3,481 | +0.39% | 10.8만 |
|---|
| 2026.08.14 | ₩3,360 | ₩3,668 | ₩3,146 | ₩3,548 | +5.58% | 16.6만 |
|---|
| 2026.08.13 | ₩3,548 | ₩3,720 | ₩3,481 | ₩3,521 | -0.75% | 10.4만 |
|---|
| 2026.08.12 | ₩3,789 | ₩3,815 | ₩3,494 | ₩3,561 | -6.01% | 12.3만 |
|---|
| 2026.08.11 | ₩3,762 | ₩3,842 | ₩3,668 | ₩3,722 | -1.07% | 5.1만 |
|---|
| 2026.08.10 | ₩3,762 | ₩3,829 | ₩3,641 | ₩3,762 | 0.00% | 7.2만 |
|---|
| 2026.08.07 | ₩3,882 | ₩3,909 | ₩3,749 | ₩3,829 | -1.38% | 6.1만 |
|---|
| 2026.08.06 | ₩3,695 | ₩3,882 | ₩3,628 | ₩3,722 | +0.72% | 3.6만 |
|---|
| 2026.08.05 | ₩3,722 | ₩3,856 | ₩3,662 | ₩3,749 | +0.72% | 5.3만 |
|---|
| 2026.08.04 | ₩3,655 | ₩3,849 | ₩3,554 | ₩3,682 | +0.73% | 8.3만 |
|---|
| 2026.08.03 | ₩3,588 | ₩3,789 | ₩3,454 | ₩3,494 | -2.61% | 11.5만 |
|---|
| 2026.07.31 | ₩3,641 | ₩3,842 | ₩3,441 | ₩3,521 | -3.31% | 4.8만 |
|---|
| 2026.07.30 | ₩3,360 | ₩3,682 | ₩3,360 | ₩3,548 | +5.58% | 7.7만 |
|---|
| 2026.07.29 | ₩3,454 | ₩3,708 | ₩3,360 | ₩3,360 | -2.71% | 3.7만 |
|---|
| 2026.07.28 | ₩3,735 | ₩3,836 | ₩3,481 | ₩3,481 | -6.81% | 6.5만 |
|---|
| 2026.07.27 | ₩3,708 | ₩3,882 | ₩3,694 | ₩3,735 | +0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩3,842 | ₩3,862 | ₩3,655 | ₩3,682 | -4.18% | 6.4만 |
|---|
| 2026.07.23 | ₩3,749 | ₩3,923 | ₩3,641 | ₩3,842 | +2.50% | 8.6만 |
|---|
| 2026.07.22 | ₩3,882 | ₩3,956 | ₩3,789 | ₩3,802 | -2.07% | 4.8만 |
|---|
| 2026.07.21 | ₩3,976 | ₩4,083 | ₩3,845 | ₩3,936 | -1.01% | 12.6만 |
|---|
| 2026.07.20 | ₩3,829 | ₩4,102 | ₩3,829 | ₩3,949 | +3.15% | 5.9만 |
|---|
| 2026.07.17 | ₩3,815 | ₩4,083 | ₩3,749 | ₩3,842 | +0.70% | 10.6만 |
|---|
| 2026.07.16 | ₩4,030 | ₩4,123 | ₩3,896 | ₩3,896 | -3.32% | 26.6만 |
|---|
| 2026.07.15 | ₩4,137 | ₩4,208 | ₩3,909 | ₩4,150 | +0.32% | 9.6만 |
|---|
| 2026.07.14 | ₩4,632 | ₩5,061 | ₩4,097 | ₩4,110 | -11.27% | 15.6만 |
|---|
| 2026.07.13 | ₩4,739 | ₩4,886 | ₩4,632 | ₩4,632 | -2.26% | 13.6만 |
|---|
| 2026.07.10 | ₩4,552 | ₩4,967 | ₩4,458 | ₩4,820 | +5.88% | 17.5만 |
|---|
| 2026.07.09 | ₩4,204 | ₩4,512 | ₩4,150 | ₩4,485 | +6.69% | 34.1만 |
|---|
| 2026.07.08 | ₩4,672 | ₩4,837 | ₩4,083 | ₩4,150 | -11.17% | 45.1만 |
|---|
| 2026.07.07 | ₩5,261 | ₩5,395 | ₩4,699 | ₩4,779 | -9.16% | 22.4만 |
|---|
| 2026.07.06 | ₩5,355 | ₩5,603 | ₩5,221 | ₩5,261 | -1.75% | 10.5만 |
|---|
| 2026.07.02 | ₩5,449 | ₩5,596 | ₩5,221 | ₩5,315 | -2.46% | 8.7만 |
|---|
| 2026.07.01 | ₩5,462 | ₩5,810 | ₩5,288 | ₩5,382 | -1.47% | 10.4만 |
|---|
| 2026.06.30 | ₩5,449 | ₩5,623 | ₩5,248 | ₩5,583 | +2.46% | 9.1만 |
|---|
| 2026.06.29 | ₩5,221 | ₩5,596 | ₩5,181 | ₩5,449 | +4.36% | 26.3만 |
|---|
| 2026.06.26 | ₩4,860 | ₩5,255 | ₩4,822 | ₩5,168 | +6.34% | 14.7만 |
|---|
| 2026.06.25 | ₩5,288 | ₩5,476 | ₩4,753 | ₩4,913 | -7.09% | 18.7만 |
|---|
| 2026.06.24 | ₩5,087 | ₩5,395 | ₩5,034 | ₩5,288 | +3.95% | 29.7만 |
|---|
| 2026.06.23 | ₩5,034 | ₩5,194 | ₩5,034 | ₩5,127 | +1.86% | 5.9만 |
|---|
| 2026.06.22 | ₩5,141 | ₩5,489 | ₩5,047 | ₩5,194 | +1.04% | 10.4만 |
|---|
| 2026.06.18 | ₩5,248 | ₩5,355 | ₩4,953 | ₩5,074 | -3.32% | 20.9만 |
|---|
| 2026.06.17 | ₩5,235 | ₩5,516 | ₩5,114 | ₩5,208 | -0.51% | 25.8만 |
|---|
| 2026.06.16 | ₩4,927 | ₩5,301 | ₩4,927 | ₩5,235 | +6.25% | 21.4만 |
|---|
| 2026.06.15 | ₩5,328 | ₩5,489 | ₩4,846 | ₩4,940 | -7.29% | 19.8만 |
|---|
| 2026.06.12 | ₩5,422 | ₩5,516 | ₩5,168 | ₩5,194 | -4.20% | 13.3만 |
|---|
| 2026.06.11 | ₩5,248 | ₩5,516 | ₩5,114 | ₩5,449 | +3.83% | 15.6만 |
|---|
| 2026.06.10 | ₩5,061 | ₩5,522 | ₩5,020 | ₩5,194 | +2.65% | 15.2만 |
|---|
| 2026.06.09 | ₩5,074 | ₩5,623 | ₩4,820 | ₩5,101 | +0.53% | 28.8만 |
|---|
| 2026.06.08 | ₩4,900 | ₩5,449 | ₩4,686 | ₩5,020 | +2.46% | 38만 |
|---|
| 2026.06.05 | ₩5,154 | ₩5,154 | ₩4,686 | ₩4,806 | -6.75% | 24.9만 |
|---|
| 2026.06.04 | ₩4,605 | ₩5,204 | ₩4,496 | ₩5,074 | +10.17% | 35.8만 |
|---|
| 2026.06.03 | ₩5,047 | ₩5,047 | ₩4,364 | ₩4,552 | -9.81% | 19.2만 |
|---|
| 2026.06.02 | ₩5,154 | ₩5,328 | ₩4,712 | ₩5,007 | -2.86% | 25.4만 |
|---|
| 2026.06.01 | ₩4,712 | ₩5,061 | ₩4,565 | ₩5,007 | +6.25% | 19.8만 |
|---|
| 2026.05.29 | ₩4,686 | ₩4,820 | ₩4,458 | ₩4,806 | +2.57% | 11.6만 |
|---|
| 2026.05.28 | ₩4,431 | ₩5,007 | ₩4,271 | ₩4,686 | +5.74% | 32.3만 |
|---|
| 2026.05.27 | ₩4,485 | ₩4,656 | ₩4,230 | ₩4,431 | -1.19% | 14.8만 |
|---|
| 2026.05.26 | ₩4,726 | ₩4,953 | ₩4,471 | ₩4,525 | -4.25% | 22.4만 |
|---|
| 2026.05.22 | ₩4,525 | ₩4,820 | ₩4,465 | ₩4,686 | +3.55% | 44.7만 |
|---|
| 2026.05.21 | ₩4,204 | ₩4,619 | ₩4,050 | ₩4,445 | +5.73% | 24.5만 |
|---|
| 2026.05.20 | ₩4,230 | ₩4,445 | ₩4,070 | ₩4,244 | +0.32% | 35.2만 |
|---|
| 2026.05.19 | ₩4,110 | ₩4,190 | ₩3,882 | ₩4,137 | +0.65% | 11.8만 |
|---|
| 2026.05.18 | ₩3,949 | ₩4,123 | ₩3,782 | ₩4,016 | +1.69% | 37.6만 |
|---|
| 2026.05.15 | ₩4,405 | ₩4,405 | ₩3,749 | ₩4,204 | -4.56% | 55.8만 |
|---|
| 2026.05.14 | ₩3,414 | ₩4,338 | ₩3,253 | ₩4,190 | +22.75% | 126.1만 |
|---|
| 2026.05.13 | ₩2,744 | ₩3,548 | ₩2,704 | ₩3,360 | +22.44% | 91.3만 |
|---|
| 2026.05.12 | ₩2,744 | ₩2,885 | ₩2,678 | ₩2,758 | +0.49% | 15.2만 |
|---|
| 2026.05.11 | ₩2,811 | ₩2,865 | ₩2,744 | ₩2,798 | -0.48% | 13.2만 |
|---|
| 2026.05.08 | ₩2,758 | ₩2,877 | ₩2,731 | ₩2,811 | +1.94% | 11.8만 |
|---|
| 2026.05.07 | ₩2,865 | ₩2,925 | ₩2,718 | ₩2,731 | -4.67% | 10.4만 |
|---|
| 2026.05.06 | ₩2,838 | ₩2,918 | ₩2,744 | ₩2,865 | +0.94% | 13.1만 |
|---|
| 2026.05.05 | ₩2,932 | ₩3,076 | ₩2,826 | ₩2,892 | -1.37% | 20.2만 |
|---|
| 2026.05.04 | ₩2,811 | ₩3,119 | ₩2,782 | ₩2,985 | +6.19% | 14.2만 |
|---|
| 2026.05.01 | ₩2,771 | ₩2,925 | ₩2,624 | ₩2,838 | +2.42% | 25.9만 |
|---|
| 2026.04.30 | ₩2,798 | ₩2,943 | ₩2,637 | ₩2,744 | -1.91% | 18.4만 |
|---|
| 2026.04.29 | ₩3,052 | ₩3,200 | ₩2,637 | ₩2,651 | -13.16% | 21.1만 |
|---|
| 2026.04.28 | ₩3,240 | ₩3,280 | ₩2,885 | ₩2,999 | -7.44% | 29만 |
|---|
| 2026.04.27 | ₩3,146 | ₩3,415 | ₩3,133 | ₩3,293 | +4.68% | 18.1만 |
|---|
| 2026.04.24 | ₩3,079 | ₩3,494 | ₩2,972 | ₩3,293 | +6.96% | 23.7만 |
|---|
| 2026.04.23 | ₩3,574 | ₩3,574 | ₩2,959 | ₩3,093 | -13.48% | 28.8만 |
|---|
| 2026.04.22 | ₩3,641 | ₩3,641 | ₩3,360 | ₩3,588 | -1.47% | 21.6만 |
|---|
| 2026.04.21 | ₩3,722 | ₩3,775 | ₩3,400 | ₩3,588 | -3.60% | 20.6만 |
|---|
| 2026.04.20 | ₩3,186 | ₩3,749 | ₩3,186 | ₩3,695 | +15.97% | 24.4만 |
|---|
| 2026.04.17 | ₩3,615 | ₩3,662 | ₩3,106 | ₩3,334 | -7.78% | 23만 |
|---|
| 2026.04.16 | ₩3,320 | ₩3,775 | ₩3,253 | ₩3,400 | +2.42% | 73.8만 |
|---|
| 2026.04.15 | ₩3,146 | ₩3,293 | ₩2,972 | ₩3,240 | +2.98% | 21.8만 |
|---|
| 2026.04.14 | ₩2,959 | ₩3,173 | ₩2,892 | ₩3,119 | +5.43% | 28.7만 |
|---|
| 2026.04.13 | ₩2,570 | ₩2,972 | ₩2,477 | ₩2,972 | +15.63% | 28.3만 |
|---|
| 2026.04.10 | ₩2,570 | ₩2,691 | ₩2,490 | ₩2,637 | +2.60% | 40.2만 |
|---|
| 2026.04.09 | ₩2,510 | ₩2,637 | ₩2,477 | ₩2,503 | -0.27% | 26.7만 |
|---|
| 2026.04.08 | ₩2,410 | ₩2,637 | ₩2,356 | ₩2,597 | +7.78% | 35.9만 |
|---|
| 2026.04.07 | ₩2,155 | ₩2,396 | ₩2,035 | ₩2,356 | +9.32% | 29.6만 |
|---|
| 2026.04.06 | ₩2,142 | ₩2,196 | ₩2,008 | ₩2,169 | +1.25% | 34.2만 |
|---|
| 2026.04.02 | ₩1,834 | ₩2,383 | ₩1,821 | ₩2,169 | +18.25% | 130.3만 |
|---|
| 2026.04.01 | ₩2,008 | ₩2,169 | ₩1,821 | ₩1,901 | -5.33% | 126.2만 |
|---|
| 2026.03.31 | ₩1,847 | ₩2,825 | ₩1,767 | ₩1,834 | -0.72% | 1488.5만 |
|---|
| 2026.03.30 | ₩1,700 | ₩1,935 | ₩1,566 | ₩1,653 | -2.76% | 387.8만 |
|---|
| 2026.03.27 | ₩2,985 | ₩3,213 | ₩1,486 | ₩1,499 | -49.78% | 744.3만 |
|---|
| 2026.03.26 | ₩2,932 | ₩2,932 | ₩2,758 | ₩2,798 | -4.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,999 | ₩3,226 | ₩2,918 | ₩2,972 | -0.89% | 2.9만 |
|---|
| 2026.03.24 | ₩3,026 | ₩3,079 | ₩2,945 | ₩2,985 | -1.33% | 2.9만 |
|---|
| 2026.03.23 | ₩2,852 | ₩3,218 | ₩2,825 | ₩2,999 | +5.16% | 2.3만 |
|---|
| 2026.03.20 | ₩2,892 | ₩2,918 | ₩2,718 | ₩2,852 | -1.39% | 4.5만 |
|---|
| 2026.03.19 | ₩2,959 | ₩3,052 | ₩2,825 | ₩2,892 | -2.26% | 7만 |
|---|
| 2026.03.18 | ₩3,146 | ₩3,159 | ₩2,999 | ₩3,066 | -2.55% | 2.2만 |
|---|
| 2026.03.17 | ₩3,280 | ₩3,296 | ₩3,093 | ₩3,119 | -4.90% | 3.9만 |
|---|
| 2026.03.16 | ₩3,267 | ₩3,414 | ₩3,133 | ₩3,226 | -1.23% | 2.3만 |
|---|
| 2026.03.13 | ₩3,400 | ₩3,474 | ₩3,133 | ₩3,200 | -5.91% | 6.1만 |
|---|
| 2026.03.12 | ₩3,588 | ₩3,588 | ₩3,360 | ₩3,387 | -5.60% | 6.5만 |
|---|
| 2026.03.11 | ₩3,628 | ₩3,682 | ₩3,481 | ₩3,615 | -0.37% | 3.2만 |
|---|
| 2026.03.10 | ₩3,655 | ₩3,749 | ₩3,615 | ₩3,695 | +1.10% | 2.2만 |
|---|
| 2026.03.09 | ₩3,588 | ₩3,668 | ₩3,427 | ₩3,668 | +2.24% | 4.5만 |
|---|
| 2026.03.06 | ₩3,695 | ₩3,695 | ₩3,548 | ₩3,615 | -2.17% | 1.8만 |
|---|
| 2026.03.05 | ₩3,789 | ₩3,789 | ₩3,534 | ₩3,655 | -3.53% | 2.3만 |
|---|
| 2026.03.04 | ₩3,682 | ₩3,815 | ₩3,615 | ₩3,775 | +2.55% | 1.8만 |
|---|
| 2026.03.03 | ₩3,521 | ₩3,708 | ₩3,414 | ₩3,628 | +3.04% | 3만 |
|---|
| 2026.03.02 | ₩3,735 | ₩3,786 | ₩3,549 | ₩3,588 | -3.94% | 3.9만 |
|---|
| 2026.02.27 | ₩3,722 | ₩3,976 | ₩3,682 | ₩3,775 | +1.44% | 7.4만 |
|---|
| 2026.02.26 | ₩3,802 | ₩4,016 | ₩3,695 | ₩3,802 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩3,320 | ₩4,137 | ₩3,320 | ₩3,842 | +15.73% | 22만 |
|---|
| 2026.02.24 | ₩3,414 | ₩3,481 | ₩3,374 | ₩3,441 | +0.78% | 1.9만 |
|---|
| 2026.02.23 | ₩3,414 | ₩3,655 | ₩3,280 | ₩3,427 | +0.39% | 7만 |
|---|
| 2026.02.20 | ₩3,668 | ₩3,668 | ₩3,427 | ₩3,494 | -4.74% | 6.2만 |
|---|
| 2026.02.19 | ₩3,708 | ₩3,802 | ₩3,494 | ₩3,708 | 0.00% | 3.5만 |
|---|
| 2026.02.18 | ₩3,722 | ₩3,860 | ₩3,682 | ₩3,749 | +0.72% | 1.9만 |
|---|
| 2026.02.17 | ₩3,615 | ₩3,789 | ₩3,528 | ₩3,667 | +1.44% | 2.3만 |
|---|
| 2026.02.13 | ₩3,655 | ₩3,708 | ₩3,501 | ₩3,615 | -1.10% | 3.1만 |
|---|
| 2026.02.12 | ₩3,762 | ₩3,856 | ₩3,521 | ₩3,601 | -4.27% | 3.5만 |
|---|
| 2026.02.11 | ₩3,923 | ₩3,956 | ₩3,682 | ₩3,815 | -2.73% | 2.5만 |
|---|
| 2026.02.10 | ₩3,749 | ₩3,990 | ₩3,628 | ₩3,896 | +3.93% | 5만 |
|---|
| 2026.02.09 | ₩3,534 | ₩3,740 | ₩3,494 | ₩3,628 | +2.65% | 2만 |
|---|
| 2026.02.06 | ₩3,467 | ₩3,577 | ₩3,447 | ₩3,534 | +1.93% | 4.6만 |
|---|
| 2026.02.05 | ₩3,762 | ₩3,828 | ₩3,387 | ₩3,427 | -8.90% | 11.8만 |
|---|
| 2026.02.04 | ₩4,137 | ₩4,150 | ₩3,876 | ₩3,949 | -4.53% | 5.1만 |
|---|
| 2026.02.03 | ₩4,150 | ₩4,281 | ₩3,929 | ₩4,097 | -1.29% | 6.9만 |
|---|
| 2026.02.02 | ₩4,164 | ₩4,244 | ₩4,016 | ₩4,097 | -1.61% | 2.8만 |
|---|
| 2026.01.30 | ₩4,177 | ₩4,372 | ₩3,963 | ₩4,217 | +0.96% | 9.4만 |
|---|
| 2026.01.29 | ₩4,164 | ₩4,284 | ₩3,963 | ₩4,164 | 0.00% | 7.6만 |
|---|
| 2026.01.28 | ₩4,391 | ₩4,391 | ₩4,150 | ₩4,244 | -3.35% | 3.8만 |
|---|
| 2026.01.27 | ₩4,458 | ₩4,520 | ₩4,230 | ₩4,431 | -0.60% | 7.9만 |
|---|
| 2026.01.26 | ₩4,632 | ₩4,652 | ₩4,418 | ₩4,498 | -2.89% | 4.4만 |
|---|
| 2026.01.23 | ₩4,726 | ₩4,805 | ₩4,565 | ₩4,632 | -1.98% | 2.3만 |
|---|
| 2026.01.22 | ₩4,592 | ₩4,779 | ₩4,538 | ₩4,726 | +2.92% | 4.7만 |
|---|
| 2026.01.21 | ₩4,806 | ₩4,806 | ₩4,445 | ₩4,538 | -5.57% | 6만 |
|---|
| 2026.01.20 | ₩4,525 | ₩4,806 | ₩4,458 | ₩4,806 | +6.21% | 12.6만 |
|---|
| 2026.01.16 | ₩4,712 | ₩4,712 | ₩4,498 | ₩4,579 | -2.84% | 4.6만 |
|---|
| 2026.01.15 | ₩4,739 | ₩4,766 | ₩4,605 | ₩4,699 | -0.85% | 1.4만 |
|---|
| 2026.01.14 | ₩4,485 | ₩4,753 | ₩4,458 | ₩4,739 | +5.67% | 5.2만 |
|---|
| 2026.01.13 | ₩4,552 | ₩4,558 | ₩4,315 | ₩4,364 | -4.12% | 3만 |
|---|
| 2026.01.12 | ₩4,632 | ₩4,654 | ₩4,418 | ₩4,498 | -2.89% | 5.2만 |
|---|
| 2026.01.09 | ₩4,512 | ₩4,820 | ₩4,485 | ₩4,672 | +3.56% | 5.3만 |
|---|
| 2026.01.08 | ₩4,512 | ₩4,726 | ₩4,430 | ₩4,538 | +0.59% | 1.5만 |
|---|
| 2026.01.07 | ₩4,632 | ₩4,632 | ₩4,431 | ₩4,565 | -1.45% | 4.7만 |
|---|
| 2026.01.06 | ₩4,405 | ₩4,766 | ₩4,324 | ₩4,619 | +4.86% | 6.2만 |
|---|
| 2026.01.05 | ₩4,244 | ₩4,391 | ₩4,164 | ₩4,351 | +2.52% | 5.9만 |
|---|
| 2026.01.02 | ₩4,030 | ₩4,164 | ₩3,882 | ₩4,164 | +3.32% | 10만 |
|---|
| 2025.12.31 | ₩4,150 | ₩4,217 | ₩3,959 | ₩4,056 | -2.26% | 8.5만 |
|---|
| 2025.12.30 | ₩4,512 | ₩4,699 | ₩4,070 | ₩4,097 | -9.20% | 10.7만 |
|---|
| 2025.12.29 | ₩4,645 | ₩4,699 | ₩4,525 | ₩4,565 | -1.73% | 5.6만 |
|---|
| 2025.12.26 | ₩4,445 | ₩4,686 | ₩4,445 | ₩4,659 | +4.82% | 5만 |
|---|
| 2025.12.24 | ₩4,686 | ₩4,762 | ₩4,471 | ₩4,471 | -4.57% | 2.8만 |
|---|
| 2025.12.23 | ₩4,766 | ₩4,927 | ₩4,686 | ₩4,686 | -1.69% | 3.5만 |
|---|
| 2025.12.22 | ₩4,418 | ₩4,923 | ₩4,384 | ₩4,820 | +9.09% | 7.1만 |
|---|
| 2025.12.19 | ₩4,364 | ₩4,648 | ₩4,351 | ₩4,364 | 0.00% | 4만 |
|---|
| 2025.12.18 | ₩4,284 | ₩4,645 | ₩4,284 | ₩4,338 | +1.25% | 5.4만 |
|---|
| 2025.12.17 | ₩4,418 | ₩4,672 | ₩4,271 | ₩4,271 | -3.33% | 6.1만 |
|---|
| 2025.12.16 | ₩4,445 | ₩4,565 | ₩4,351 | ₩4,458 | +0.30% | 7.1만 |
|---|
| 2025.12.15 | ₩4,833 | ₩4,913 | ₩4,458 | ₩4,512 | -6.65% | 7.1만 |
|---|
| 2025.12.12 | ₩5,007 | ₩5,061 | ₩4,806 | ₩4,820 | -3.74% | 2.6만 |
|---|
| 2025.12.11 | ₩5,141 | ₩5,328 | ₩4,980 | ₩5,007 | -2.60% | 5.3만 |
|---|
| 2025.12.10 | ₩5,154 | ₩5,221 | ₩4,978 | ₩5,114 | -0.78% | 4.8만 |
|---|
| 2025.12.09 | ₩5,181 | ₩5,355 | ₩5,114 | ₩5,194 | +0.26% | 5.3만 |
|---|
| 2025.12.08 | ₩5,074 | ₩5,328 | ₩4,710 | ₩5,154 | +1.58% | 5.1만 |
|---|
| 2025.12.05 | ₩5,087 | ₩5,221 | ₩4,840 | ₩5,020 | -1.32% | 7.1만 |
|---|
| 2025.12.04 | ₩4,833 | ₩5,047 | ₩4,726 | ₩5,047 | +4.43% | 4.7만 |
|---|
| 2025.12.03 | ₩4,659 | ₩4,833 | ₩4,471 | ₩4,739 | +1.72% | 28만 |
|---|
| 2025.12.02 | ₩4,712 | ₩4,979 | ₩4,580 | ₩4,645 | -1.42% | 3.5만 |
|---|
| 2025.12.01 | ₩4,793 | ₩4,877 | ₩4,619 | ₩4,699 | -1.96% | 2.3만 |
|---|
| 2025.11.28 | ₩5,114 | ₩5,181 | ₩4,826 | ₩4,846 | -5.24% | 5.4만 |
|---|
| 2025.11.26 | ₩5,261 | ₩5,261 | ₩4,907 | ₩5,087 | -3.31% | 7.6만 |
|---|
| 2025.11.25 | ₩4,632 | ₩5,141 | ₩4,592 | ₩5,127 | +10.69% | 10.8만 |
|---|
| 2025.11.24 | ₩4,405 | ₩4,672 | ₩4,311 | ₩4,512 | +2.43% | 16.5만 |
|---|
| 2025.11.21 | ₩4,016 | ₩4,327 | ₩3,829 | ₩4,043 | +0.67% | 8.5만 |
|---|
| 2025.11.20 | ₩4,324 | ₩4,577 | ₩4,016 | ₩4,016 | -7.12% | 6.8만 |
|---|
| 2025.11.19 | ₩4,297 | ₩4,565 | ₩4,229 | ₩4,378 | +1.87% | 5.9만 |
|---|
| 2025.11.18 | ₩4,391 | ₩4,534 | ₩4,228 | ₩4,297 | -2.13% | 4.1만 |
|---|
| 2025.11.17 | ₩4,605 | ₩4,753 | ₩4,284 | ₩4,498 | -2.33% | 5.8만 |
|---|
| 2025.11.14 | ₩4,512 | ₩4,726 | ₩4,498 | ₩4,525 | +0.30% | 3.4만 |
|---|
| 2025.11.13 | ₩4,793 | ₩4,953 | ₩4,552 | ₩4,632 | -3.35% | 5.9만 |
|---|
| 2025.11.12 | ₩4,753 | ₩4,820 | ₩4,619 | ₩4,659 | -1.97% | 6.3만 |
|---|
| 2025.11.11 | ₩4,699 | ₩4,820 | ₩4,579 | ₩4,739 | +0.85% | 2.8만 |
|---|
| 2025.11.10 | ₩4,900 | ₩4,940 | ₩4,686 | ₩4,753 | -3.01% | 7.2만 |
|---|
| 2025.11.07 | ₩4,364 | ₩4,699 | ₩4,043 | ₩4,579 | +4.91% | 9.4만 |
|---|
| 2025.11.06 | ₩4,726 | ₩4,793 | ₩4,498 | ₩4,498 | -4.82% | 9.7만 |
|---|
| 2025.11.05 | ₩4,806 | ₩4,953 | ₩4,726 | ₩4,753 | -1.11% | 8.8만 |
|---|
| 2025.11.04 | ₩5,020 | ₩5,228 | ₩4,753 | ₩4,860 | -3.20% | 9.4만 |
|---|
| 2025.11.03 | ₩5,301 | ₩5,355 | ₩5,087 | ₩5,114 | -3.54% | 5.4만 |
|---|
| 2025.10.31 | ₩5,261 | ₩5,476 | ₩5,154 | ₩5,368 | +2.04% | 3.2만 |
|---|
| 2025.10.30 | ₩5,101 | ₩5,449 | ₩5,095 | ₩5,315 | +4.20% | 7.9만 |
|---|
| 2025.10.29 | ₩5,221 | ₩5,288 | ₩5,020 | ₩5,114 | -2.05% | 11.7만 |
|---|
| 2025.10.28 | ₩5,395 | ₩5,502 | ₩5,087 | ₩5,328 | -1.24% | 29만 |
|---|
| 2025.10.27 | ₩5,609 | ₩5,730 | ₩5,233 | ₩5,422 | -3.34% | 42.4만 |
|---|
| 2025.10.24 | ₩5,194 | ₩5,623 | ₩5,047 | ₩5,462 | +5.15% | 12.4만 |
|---|
| 2025.10.23 | ₩5,194 | ₩5,295 | ₩4,953 | ₩4,953 | -4.64% | 8만 |
|---|
| 2025.10.22 | ₩5,502 | ₩5,810 | ₩5,087 | ₩5,208 | -5.35% | 12.7만 |
|---|
| 2025.10.21 | ₩5,435 | ₩5,516 | ₩5,261 | ₩5,322 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩5,395 | ₩5,650 | ₩5,288 | ₩5,509 | +2.11% | 9.2만 |
|---|
| 2025.10.17 | ₩5,636 | ₩5,721 | ₩5,208 | ₩5,315 | -5.70% | 21.2만 |
|---|
| 2025.10.16 | ₩5,957 | ₩6,132 | ₩5,636 | ₩5,783 | -2.92% | 8.5만 |
|---|
| 2025.10.15 | ₩5,824 | ₩6,011 | ₩5,743 | ₩5,917 | +1.61% | 6.6만 |
|---|
| 2025.10.14 | ₩5,891 | ₩5,957 | ₩5,450 | ₩5,850 | -0.68% | 7만 |
|---|
| 2025.10.13 | ₩5,931 | ₩6,059 | ₩5,757 | ₩5,904 | -0.45% | 8.9만 |
|---|
| 2025.10.10 | ₩6,265 | ₩6,265 | ₩5,717 | ₩5,810 | -7.26% | 10.3만 |
|---|