시장 데이터를 불러오는 중
전체 종목
캠프4 테라퓨틱스 과거 주가
CAMP4 Therapeutics Corporation - Common Stock · CAMP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CAMP4 Therapeutics Corporation - Common Stock · CAMP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,958 | ₩5,186 | ₩4,851 | ₩5,052 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,092 | ₩5,092 | ₩4,703 | ₩4,958 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,159 | ₩5,521 | ₩5,146 | ₩5,146 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,400 | ₩5,400 | ₩5,025 | ₩5,306 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,360 | ₩5,481 | ₩5,012 | ₩5,373 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,226 | ₩5,427 | ₩4,945 | ₩5,360 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,347 | ₩5,564 | ₩5,038 | ₩5,146 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,306 | ₩5,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,414 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,186 | ₩5,387 | ₩5,105 | ₩5,239 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,172 | ₩5,293 | ₩4,998 | ₩5,159 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,132 | ₩5,440 | ₩4,990 | ₩5,253 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,065 | ₩5,280 | ₩4,925 | ₩5,146 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,534 | ₩5,722 | ₩4,891 | ₩4,985 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,641 | ₩5,682 | ₩5,172 | ₩5,561 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,722 | ₩5,789 | ₩5,494 | ₩5,588 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,400 | ₩5,722 | ₩5,286 | ₩5,682 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,306 | ₩5,695 | ₩5,266 | ₩5,400 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,615 | ₩5,856 | ₩5,146 | ₩5,172 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,668 | ₩5,729 | ₩5,400 | ₩5,615 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,708 | ₩6,017 | ₩5,601 | ₩5,695 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,976 | ₩6,084 | ₩5,641 | ₩5,695 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,762 | ₩6,023 | ₩5,554 | ₩5,816 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,963 | ₩6,030 | ₩5,802 | ₩5,802 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,896 | ₩6,070 | ₩5,762 | ₩5,896 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,963 | ₩6,218 | ₩5,804 | ₩5,909 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,186 | ₩6,070 | ₩5,038 | ₩6,017 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,159 | ₩5,454 | ₩5,065 | ₩5,092 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,159 | ₩5,293 | ₩4,958 | ₩5,079 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,601 | ₩5,601 | ₩5,186 | ₩5,306 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,601 | ₩5,762 | ₩5,400 | ₩5,561 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,668 | ₩5,909 | ₩5,373 | ₩5,548 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,963 | ₩6,068 | ₩5,427 | ₩5,628 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,896 | ₩6,164 | ₩5,802 | ₩5,963 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,976 | ₩6,053 | ₩5,708 | ₩5,789 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,030 | ₩6,085 | ₩5,923 | ₩6,003 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,124 | ₩6,633 | ₩5,856 | ₩5,976 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,660 | ₩6,747 | ₩6,137 | ₩6,231 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,700 | ₩6,939 | ₩6,486 | ₩6,566 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,719 | ₩8,040 | ₩6,405 | ₩6,700 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,030 | ₩7,343 | ₩5,641 | ₩7,290 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩6,003 | ₩6,131 | ₩5,923 | ₩6,030 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,628 | ₩6,204 | ₩5,521 | ₩6,070 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,668 | ₩5,802 | ₩5,541 | ₩5,588 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,695 | ₩5,749 | ₩5,481 | ₩5,655 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,137 | ₩6,164 | ₩5,561 | ₩5,682 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,628 | ₩6,144 | ₩5,414 | ₩6,030 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,574 | ₩5,692 | ₩5,347 | ₩5,373 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,735 | ₩5,842 | ₩5,440 | ₩5,574 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,623 | ₩5,816 | ₩4,596 | ₩5,641 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,623 | ₩4,744 | ₩4,476 | ₩4,623 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,516 | ₩4,703 | ₩4,409 | ₩4,650 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,623 | ₩4,757 | ₩4,342 | ₩4,382 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,650 | ₩4,797 | ₩4,301 | ₩4,583 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,395 | ₩4,797 | ₩4,234 | ₩4,583 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,087 | ₩4,288 | ₩3,886 | ₩4,234 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,127 | ₩4,315 | ₩3,940 | ₩4,033 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,301 | ₩4,348 | ₩4,087 | ₩4,167 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,409 | ₩4,623 | ₩4,221 | ₩4,275 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,199 | ₩5,313 | ₩4,013 | ₩4,449 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,226 | ₩5,266 | ₩4,636 | ₩4,971 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,655 | ₩5,742 | ₩5,226 | ₩5,226 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,936 | ₩6,056 | ₩5,588 | ₩5,641 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,057 | ₩6,311 | ₩5,936 | ₩5,963 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,735 | ₩6,169 | ₩5,735 | ₩6,030 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,816 | ₩6,037 | ₩5,641 | ₩5,802 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,615 | ₩5,976 | ₩5,367 | ₩5,816 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,930 | ₩6,017 | ₩5,574 | ₩5,615 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,708 | ₩6,043 | ₩5,601 | ₩5,896 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,923 | ₩5,923 | ₩5,481 | ₩5,735 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,869 | ₩6,030 | ₩5,601 | ₩5,936 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,856 | ₩6,084 | ₩5,588 | ₩5,816 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,030 | ₩6,136 | ₩5,628 | ₩5,856 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,628 | ₩6,030 | ₩5,454 | ₩5,950 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,400 | ₩5,775 | ₩5,119 | ₩5,628 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,494 | ₩5,641 | ₩5,012 | ₩5,253 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,896 | ₩6,164 | ₩5,333 | ₩5,400 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,588 | ₩6,090 | ₩5,588 | ₩5,842 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,601 | ₩5,762 | ₩5,333 | ₩5,628 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,749 | ₩5,963 | ₩5,253 | ₩5,534 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,802 | ₩6,164 | ₩5,481 | ₩5,548 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,017 | ₩7,035 | ₩5,534 | ₩5,534 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,615 | ₩5,675 | ₩5,293 | ₩5,306 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,655 | ₩5,976 | ₩5,574 | ₩5,615 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,976 | ₩6,057 | ₩5,574 | ₩5,655 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,507 | ₩6,345 | ₩5,373 | ₩5,816 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,481 | ₩5,950 | ₩5,360 | ₩5,373 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,481 | ₩5,668 | ₩5,347 | ₩5,481 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,682 | ₩5,976 | ₩5,360 | ₩5,507 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,615 | ₩6,177 | ₩5,615 | ₩5,762 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,333 | ₩5,655 | ₩5,266 | ₩5,588 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,347 | ₩5,595 | ₩5,226 | ₩5,333 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,883 | ₩6,231 | ₩5,226 | ₩5,414 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,030 | ₩6,030 | ₩5,722 | ₩5,883 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,655 | ₩6,191 | ₩5,386 | ₩6,017 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,722 | ₩6,151 | ₩5,608 | ₩5,641 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩6,003 | ₩6,204 | ₩5,373 | ₩5,494 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩6,003 | ₩6,298 | ₩5,896 | ₩6,043 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,923 | ₩6,298 | ₩5,829 | ₩5,896 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,628 | ₩6,097 | ₩5,628 | ₩6,030 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,976 | ₩6,184 | ₩5,561 | ₩5,561 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,907 | ₩6,110 | ₩5,789 | ₩6,110 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,816 | ₩5,963 | ₩5,708 | ₩5,775 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,030 | ₩6,392 | ₩5,762 | ₩5,869 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,976 | ₩6,714 | ₩5,816 | ₩6,030 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,856 | ₩6,365 | ₩5,534 | ₩6,030 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,896 | ₩6,325 | ₩5,829 | ₩5,896 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,655 | ₩6,030 | ₩5,481 | ₩5,976 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,373 | ₩5,829 | ₩5,360 | ₩5,816 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,320 | ₩5,574 | ₩5,260 | ₩5,440 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,226 | ₩5,641 | ₩5,092 | ₩5,333 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,440 | ₩5,708 | ₩5,172 | ₩5,172 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,521 | ₩5,856 | ₩5,360 | ₩5,427 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,387 | ₩5,749 | ₩5,387 | ₩5,588 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,775 | ₩5,883 | ₩5,226 | ₩5,373 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,816 | ₩6,124 | ₩5,702 | ₩5,722 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,936 | ₩6,231 | ₩5,604 | ₩5,950 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,923 | ₩6,081 | ₩5,507 | ₩5,950 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,164 | ₩6,258 | ₩5,842 | ₩5,950 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,164 | ₩6,325 | ₩6,030 | ₩6,110 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,043 | ₩6,218 | ₩6,043 | ₩6,191 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,030 | ₩6,365 | ₩5,976 | ₩6,043 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,030 | ₩6,432 | ₩6,003 | ₩6,017 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,177 | ₩6,419 | ₩5,963 | ₩6,030 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,043 | ₩6,633 | ₩6,030 | ₩6,151 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,392 | ₩6,826 | ₩5,976 | ₩6,057 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,883 | ₩6,445 | ₩5,883 | ₩6,218 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,043 | ₩6,486 | ₩5,963 | ₩6,017 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,030 | ₩6,231 | ₩5,896 | ₩6,017 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,365 | ₩6,392 | ₩6,110 | ₩6,137 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,976 | ₩6,365 | ₩5,955 | ₩6,231 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,043 | ₩6,325 | ₩5,936 | ₩6,017 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,883 | ₩6,131 | ₩5,844 | ₩5,990 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,909 | ₩6,064 | ₩5,762 | ₩5,976 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,373 | ₩6,325 | ₩5,360 | ₩5,909 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,668 | ₩6,110 | ₩5,213 | ₩5,360 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,057 | ₩6,057 | ₩5,775 | ₩5,775 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,285 | ₩6,546 | ₩6,070 | ₩6,110 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,084 | ₩6,687 | ₩6,084 | ₩6,365 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,151 | ₩6,620 | ₩5,950 | ₩6,070 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,714 | ₩6,821 | ₩6,285 | ₩6,285 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,848 | ₩6,915 | ₩6,512 | ₩6,700 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,035 | ₩7,893 | ₩6,781 | ₩6,915 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,370 | ₩7,605 | ₩7,129 | ₩7,142 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,250 | ₩7,839 | ₩7,169 | ₩7,437 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,236 | ₩7,504 | ₩7,121 | ₩7,343 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,276 | ₩7,276 | ₩6,714 | ₩7,250 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,317 | ₩8,040 | ₩7,051 | ₩7,209 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,697 | ₩8,911 | ₩7,116 | ₩7,504 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,549 | ₩8,630 | ₩7,209 | ₩8,107 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,615 | ₩10,385 | ₩5,615 | ₩8,409 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,990 | ₩6,117 | ₩5,440 | ₩5,628 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,347 | ₩6,298 | ₩5,347 | ₩6,151 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,360 | ₩5,869 | ₩5,233 | ₩5,467 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,628 | ₩5,976 | ₩5,213 | ₩5,273 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,110 | ₩6,218 | ₩5,842 | ₩5,916 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,816 | ₩6,325 | ₩5,816 | ₩6,017 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,950 | ₩6,472 | ₩5,655 | ₩6,017 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,378 | ₩6,378 | ₩5,722 | ₩5,963 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,043 | ₩6,700 | ₩5,954 | ₩6,298 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,829 | ₩6,392 | ₩5,829 | ₩6,057 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,660 | ₩6,660 | ₩5,660 | ₩5,816 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,373 | ₩6,372 | ₩5,312 | ₩5,963 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,440 | ₩6,124 | ₩5,353 | ₩5,373 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,146 | ₩5,548 | ₩4,690 | ₩5,440 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,976 | ₩6,057 | ₩5,159 | ₩5,159 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,432 | ₩6,432 | ₩5,883 | ₩5,883 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,097 | ₩6,498 | ₩5,762 | ₩6,271 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,789 | ₩6,325 | ₩5,494 | ₩6,084 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,985 | ₩5,849 | ₩4,804 | ₩5,802 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,891 | ₩5,333 | ₩4,891 | ₩5,146 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,636 | ₩4,971 | ₩4,636 | ₩4,811 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,744 | ₩4,978 | ₩4,543 | ₩4,744 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,206 | ₩5,206 | ₩4,670 | ₩4,824 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,811 | ₩5,159 | ₩4,663 | ₩5,065 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,132 | ₩5,360 | ₩4,931 | ₩4,958 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,360 | ₩5,560 | ₩4,938 | ₩5,186 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,012 | ₩5,494 | ₩5,010 | ₩5,360 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,703 | ₩5,132 | ₩4,422 | ₩5,132 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,387 | ₩5,548 | ₩4,596 | ₩4,610 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,271 | ₩6,471 | ₩5,292 | ₩5,373 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,218 | ₩7,317 | ₩6,030 | ₩6,258 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,896 | ₩6,472 | ₩5,682 | ₩6,030 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,384 | ₩7,384 | ₩5,883 | ₩5,950 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,652 | ₩7,946 | ₩7,464 | ₩7,531 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,853 | ₩8,040 | ₩7,504 | ₩7,745 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,134 | ₩8,201 | ₩7,924 | ₩7,933 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,094 | ₩8,442 | ₩7,826 | ₩8,121 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,027 | ₩8,335 | ₩7,772 | ₩8,094 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,188 | ₩8,707 | ₩7,839 | ₩7,946 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,322 | ₩8,791 | ₩8,217 | ₩8,308 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,040 | ₩8,630 | ₩8,000 | ₩8,308 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,054 | ₩8,389 | ₩7,705 | ₩8,027 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,295 | ₩8,308 | ₩7,531 | ₩8,027 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,335 | ₩8,335 | ₩7,980 | ₩8,040 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,799 | ₩8,616 | ₩7,745 | ₩8,214 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,121 | ₩8,576 | ₩7,712 | ₩7,893 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,812 | ₩8,161 | ₩7,504 | ₩8,027 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,933 | ₩8,362 | ₩7,899 | ₩7,987 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩8,000 | ₩8,107 | ₩7,384 | ₩7,933 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,960 | ₩8,456 | ₩7,906 | ₩7,960 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,456 | ₩8,590 | ₩8,013 | ₩8,040 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,067 | ₩8,710 | ₩8,067 | ₩8,549 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,281 | ₩9,380 | ₩8,021 | ₩8,322 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,126 | ₩9,789 | ₩8,938 | ₩9,554 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,817 | ₩9,394 | ₩8,509 | ₩9,394 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,442 | ₩9,193 | ₩8,054 | ₩9,045 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,893 | ₩8,848 | ₩7,384 | ₩8,697 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,263 | ₩8,415 | ₩6,553 | ₩8,054 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,110 | ₩7,973 | ₩5,909 | ₩7,665 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,730 | ₩6,286 | ₩4,596 | ₩6,164 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,516 | ₩5,100 | ₩4,516 | ₩4,891 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,623 | ₩4,824 | ₩4,330 | ₩4,355 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,476 | ₩4,610 | ₩4,208 | ₩4,543 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,569 | ₩4,697 | ₩4,234 | ₩4,355 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,395 | ₩4,717 | ₩4,328 | ₩4,435 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,945 | ₩4,945 | ₩4,288 | ₩4,342 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,918 | ₩5,306 | ₩4,730 | ₩5,092 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,650 | ₩4,971 | ₩4,555 | ₩4,851 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,583 | ₩4,824 | ₩4,395 | ₩4,529 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,886 | ₩4,717 | ₩3,886 | ₩4,462 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,757 | ₩4,757 | ₩3,886 | ₩3,886 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,065 | ₩5,494 | ₩4,489 | ₩4,703 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,293 | ₩5,481 | ₩4,958 | ₩4,971 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,427 | ₩5,534 | ₩5,293 | ₩5,293 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,588 | ₩5,909 | ₩5,239 | ₩5,347 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,373 | ₩5,946 | ₩5,373 | ₩5,494 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,775 | ₩6,030 | ₩5,454 | ₩5,722 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,548 | ₩5,990 | ₩5,293 | ₩5,883 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,561 | ₩6,003 | ₩5,347 | ₩5,534 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,722 | ₩6,050 | ₩5,414 | ₩5,574 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,829 | ₩6,164 | ₩4,690 | ₩5,695 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,534 | ₩5,963 | ₩5,454 | ₩5,963 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,038 | ₩5,695 | ₩4,958 | ₩5,574 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,253 | ₩5,548 | ₩4,851 | ₩5,052 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,574 | ₩5,682 | ₩5,226 | ₩5,280 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,360 | ₩5,574 | ₩5,065 | ₩5,574 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,052 | ₩5,534 | ₩4,931 | ₩5,400 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,239 | ₩5,239 | ₩4,703 | ₩5,172 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,199 | ₩5,253 | ₩4,904 | ₩5,239 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,958 | ₩5,226 | ₩4,824 | ₩5,226 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,757 | ₩4,985 | ₩4,717 | ₩4,985 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,502 | ₩4,730 | ₩4,305 | ₩4,663 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,583 | ₩4,583 | ₩4,194 | ₩4,462 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,261 | ₩4,757 | ₩4,154 | ₩4,569 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,873 | ₩4,382 | ₩3,859 | ₩4,275 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,966 | ₩4,154 | ₩3,832 | ₩3,926 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,623 | ₩4,856 | ₩4,087 | ₩4,167 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,623 | ₩4,851 | ₩4,516 | ₩4,610 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,717 | ₩4,829 | ₩4,435 | ₩4,529 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,092 | ₩5,092 | ₩4,623 | ₩4,851 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,132 | ₩5,132 | ₩4,568 | ₩4,971 | -3.13% | 14.6만 |
|---|