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 | ₩4,963 | ₩5,191 | ₩4,856 | ₩5,057 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,097 | ₩5,097 | ₩4,708 | ₩4,963 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,164 | ₩5,526 | ₩5,151 | ₩5,151 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,406 | ₩5,406 | ₩5,030 | ₩5,312 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,365 | ₩5,486 | ₩5,017 | ₩5,379 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,231 | ₩5,432 | ₩4,949 | ₩5,365 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,352 | ₩5,569 | ₩5,043 | ₩5,151 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,312 | ₩5,486 | ₩5,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,419 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,191 | ₩5,392 | ₩5,110 | ₩5,245 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,177 | ₩5,298 | ₩5,003 | ₩5,164 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,137 | ₩5,446 | ₩4,995 | ₩5,258 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,070 | ₩5,285 | ₩4,929 | ₩5,151 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,540 | ₩5,727 | ₩4,896 | ₩4,990 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,647 | ₩5,687 | ₩5,177 | ₩5,566 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,727 | ₩5,795 | ₩5,499 | ₩5,593 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,406 | ₩5,727 | ₩5,292 | ₩5,687 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,312 | ₩5,701 | ₩5,271 | ₩5,406 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,620 | ₩5,862 | ₩5,151 | ₩5,177 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,674 | ₩5,734 | ₩5,406 | ₩5,620 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,714 | ₩6,023 | ₩5,607 | ₩5,701 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,982 | ₩6,090 | ₩5,647 | ₩5,701 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,768 | ₩6,029 | ₩5,560 | ₩5,821 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,969 | ₩6,036 | ₩5,808 | ₩5,808 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,902 | ₩6,076 | ₩5,768 | ₩5,902 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,969 | ₩6,224 | ₩5,809 | ₩5,915 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,191 | ₩6,076 | ₩5,043 | ₩6,023 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,164 | ₩5,459 | ₩5,070 | ₩5,097 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,164 | ₩5,298 | ₩4,963 | ₩5,084 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,607 | ₩5,607 | ₩5,191 | ₩5,312 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,607 | ₩5,768 | ₩5,406 | ₩5,566 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,674 | ₩5,915 | ₩5,379 | ₩5,553 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,969 | ₩6,073 | ₩5,432 | ₩5,634 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,902 | ₩6,170 | ₩5,808 | ₩5,969 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,982 | ₩6,059 | ₩5,714 | ₩5,795 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,036 | ₩6,091 | ₩5,929 | ₩6,009 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,130 | ₩6,640 | ₩5,862 | ₩5,982 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,666 | ₩6,754 | ₩6,143 | ₩6,237 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,707 | ₩6,945 | ₩6,492 | ₩6,572 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,726 | ₩8,048 | ₩6,412 | ₩6,707 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,036 | ₩7,350 | ₩5,647 | ₩7,297 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩6,009 | ₩6,137 | ₩5,929 | ₩6,036 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,634 | ₩6,210 | ₩5,526 | ₩6,076 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,674 | ₩5,808 | ₩5,546 | ₩5,593 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,701 | ₩5,754 | ₩5,486 | ₩5,660 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,143 | ₩6,170 | ₩5,566 | ₩5,687 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,634 | ₩6,150 | ₩5,419 | ₩6,036 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,580 | ₩5,698 | ₩5,352 | ₩5,379 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,741 | ₩5,848 | ₩5,446 | ₩5,580 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,628 | ₩5,821 | ₩4,601 | ₩5,647 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,628 | ₩4,748 | ₩4,480 | ₩4,628 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,520 | ₩4,708 | ₩4,413 | ₩4,654 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,628 | ₩4,762 | ₩4,346 | ₩4,386 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,654 | ₩4,802 | ₩4,306 | ₩4,587 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,400 | ₩4,802 | ₩4,239 | ₩4,587 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,091 | ₩4,292 | ₩3,890 | ₩4,239 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,131 | ₩4,319 | ₩3,943 | ₩4,037 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,306 | ₩4,353 | ₩4,091 | ₩4,172 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,413 | ₩4,628 | ₩4,225 | ₩4,279 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,204 | ₩5,318 | ₩4,017 | ₩4,453 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,231 | ₩5,271 | ₩4,641 | ₩4,976 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,660 | ₩5,748 | ₩5,231 | ₩5,231 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,942 | ₩6,061 | ₩5,593 | ₩5,647 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,063 | ₩6,318 | ₩5,942 | ₩5,969 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,741 | ₩6,175 | ₩5,741 | ₩6,036 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,821 | ₩6,043 | ₩5,647 | ₩5,808 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,620 | ₩5,982 | ₩5,372 | ₩5,821 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,935 | ₩6,023 | ₩5,580 | ₩5,620 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,714 | ₩6,049 | ₩5,607 | ₩5,902 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,929 | ₩5,929 | ₩5,486 | ₩5,741 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,875 | ₩6,036 | ₩5,607 | ₩5,942 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,862 | ₩6,090 | ₩5,593 | ₩5,821 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,036 | ₩6,142 | ₩5,634 | ₩5,862 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,634 | ₩6,036 | ₩5,459 | ₩5,955 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,406 | ₩5,781 | ₩5,124 | ₩5,634 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,499 | ₩5,647 | ₩5,017 | ₩5,258 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,902 | ₩6,170 | ₩5,338 | ₩5,406 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,593 | ₩6,096 | ₩5,593 | ₩5,848 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,607 | ₩5,768 | ₩5,338 | ₩5,634 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,754 | ₩5,969 | ₩5,258 | ₩5,540 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,808 | ₩6,170 | ₩5,486 | ₩5,553 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,023 | ₩7,042 | ₩5,540 | ₩5,540 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,620 | ₩5,680 | ₩5,298 | ₩5,312 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,660 | ₩5,982 | ₩5,580 | ₩5,620 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,982 | ₩6,063 | ₩5,580 | ₩5,660 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,513 | ₩6,351 | ₩5,379 | ₩5,821 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,486 | ₩5,955 | ₩5,365 | ₩5,379 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,486 | ₩5,674 | ₩5,352 | ₩5,486 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,687 | ₩5,982 | ₩5,365 | ₩5,513 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,620 | ₩6,183 | ₩5,620 | ₩5,768 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,338 | ₩5,660 | ₩5,271 | ₩5,593 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,352 | ₩5,600 | ₩5,231 | ₩5,338 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,888 | ₩6,237 | ₩5,231 | ₩5,419 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,036 | ₩6,036 | ₩5,727 | ₩5,888 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,660 | ₩6,197 | ₩5,391 | ₩6,023 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,727 | ₩6,157 | ₩5,613 | ₩5,647 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩6,009 | ₩6,210 | ₩5,379 | ₩5,499 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩6,009 | ₩6,304 | ₩5,902 | ₩6,049 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,929 | ₩6,304 | ₩5,835 | ₩5,902 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,634 | ₩6,103 | ₩5,634 | ₩6,036 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,982 | ₩6,190 | ₩5,566 | ₩5,566 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,913 | ₩6,116 | ₩5,795 | ₩6,116 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,821 | ₩5,969 | ₩5,714 | ₩5,781 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,036 | ₩6,398 | ₩5,768 | ₩5,875 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,982 | ₩6,720 | ₩5,821 | ₩6,036 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,862 | ₩6,371 | ₩5,540 | ₩6,036 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,902 | ₩6,331 | ₩5,835 | ₩5,902 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,660 | ₩6,036 | ₩5,486 | ₩5,982 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,379 | ₩5,835 | ₩5,365 | ₩5,821 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,325 | ₩5,580 | ₩5,265 | ₩5,446 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,231 | ₩5,647 | ₩5,097 | ₩5,338 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,446 | ₩5,714 | ₩5,177 | ₩5,177 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,526 | ₩5,862 | ₩5,365 | ₩5,432 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,392 | ₩5,754 | ₩5,392 | ₩5,593 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,781 | ₩5,888 | ₩5,231 | ₩5,379 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,821 | ₩6,130 | ₩5,707 | ₩5,727 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,942 | ₩6,237 | ₩5,609 | ₩5,955 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,929 | ₩6,087 | ₩5,513 | ₩5,955 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,170 | ₩6,264 | ₩5,848 | ₩5,955 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,170 | ₩6,331 | ₩6,036 | ₩6,116 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,049 | ₩6,224 | ₩6,049 | ₩6,197 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,036 | ₩6,371 | ₩5,982 | ₩6,049 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,036 | ₩6,438 | ₩6,009 | ₩6,023 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,183 | ₩6,425 | ₩5,969 | ₩6,036 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,049 | ₩6,640 | ₩6,036 | ₩6,157 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,398 | ₩6,833 | ₩5,982 | ₩6,063 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,888 | ₩6,452 | ₩5,888 | ₩6,224 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,049 | ₩6,492 | ₩5,969 | ₩6,023 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,036 | ₩6,237 | ₩5,902 | ₩6,023 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,371 | ₩6,398 | ₩6,116 | ₩6,143 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,982 | ₩6,371 | ₩5,961 | ₩6,237 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,049 | ₩6,331 | ₩5,942 | ₩6,023 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,888 | ₩6,137 | ₩5,849 | ₩5,996 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,915 | ₩6,069 | ₩5,768 | ₩5,982 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,379 | ₩6,331 | ₩5,365 | ₩5,915 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,674 | ₩6,116 | ₩5,218 | ₩5,365 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,063 | ₩6,063 | ₩5,781 | ₩5,781 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,291 | ₩6,552 | ₩6,076 | ₩6,116 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,090 | ₩6,693 | ₩6,090 | ₩6,371 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,157 | ₩6,626 | ₩5,955 | ₩6,076 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,720 | ₩6,827 | ₩6,291 | ₩6,291 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,854 | ₩6,921 | ₩6,519 | ₩6,707 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,042 | ₩7,900 | ₩6,787 | ₩6,921 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,377 | ₩7,612 | ₩7,136 | ₩7,149 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,257 | ₩7,847 | ₩7,176 | ₩7,444 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,243 | ₩7,511 | ₩7,128 | ₩7,350 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,283 | ₩7,283 | ₩6,720 | ₩7,257 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,324 | ₩8,048 | ₩7,058 | ₩7,216 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,705 | ₩8,920 | ₩7,122 | ₩7,511 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,558 | ₩8,638 | ₩7,216 | ₩8,115 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,620 | ₩10,395 | ₩5,620 | ₩8,417 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,996 | ₩6,123 | ₩5,446 | ₩5,634 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,352 | ₩6,304 | ₩5,352 | ₩6,157 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,365 | ₩5,875 | ₩5,238 | ₩5,473 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,634 | ₩5,982 | ₩5,218 | ₩5,278 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,116 | ₩6,224 | ₩5,848 | ₩5,922 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,821 | ₩6,331 | ₩5,821 | ₩6,023 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,955 | ₩6,479 | ₩5,660 | ₩6,023 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,385 | ₩6,385 | ₩5,727 | ₩5,969 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,049 | ₩6,707 | ₩5,959 | ₩6,304 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,835 | ₩6,398 | ₩5,835 | ₩6,063 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,666 | ₩6,666 | ₩5,666 | ₩5,821 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,379 | ₩6,378 | ₩5,317 | ₩5,969 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,446 | ₩6,130 | ₩5,359 | ₩5,379 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,151 | ₩5,553 | ₩4,695 | ₩5,446 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,982 | ₩6,063 | ₩5,164 | ₩5,164 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,438 | ₩6,438 | ₩5,888 | ₩5,888 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,103 | ₩6,504 | ₩5,768 | ₩6,277 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,795 | ₩6,331 | ₩5,499 | ₩6,090 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,990 | ₩5,855 | ₩4,809 | ₩5,808 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,896 | ₩5,338 | ₩4,896 | ₩5,151 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,641 | ₩4,976 | ₩4,641 | ₩4,815 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,748 | ₩4,983 | ₩4,547 | ₩4,748 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,211 | ₩5,211 | ₩4,675 | ₩4,829 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,815 | ₩5,164 | ₩4,668 | ₩5,070 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,137 | ₩5,365 | ₩4,936 | ₩4,963 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,365 | ₩5,565 | ₩4,943 | ₩5,191 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,017 | ₩5,499 | ₩5,015 | ₩5,365 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,708 | ₩5,137 | ₩4,426 | ₩5,137 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,392 | ₩5,553 | ₩4,601 | ₩4,614 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,277 | ₩6,477 | ₩5,297 | ₩5,379 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,224 | ₩7,324 | ₩6,036 | ₩6,264 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,902 | ₩6,479 | ₩5,687 | ₩6,036 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,391 | ₩7,391 | ₩5,888 | ₩5,955 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,659 | ₩7,954 | ₩7,471 | ₩7,538 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,860 | ₩8,048 | ₩7,511 | ₩7,753 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,142 | ₩8,209 | ₩7,931 | ₩7,941 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,102 | ₩8,450 | ₩7,833 | ₩8,128 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,035 | ₩8,343 | ₩7,780 | ₩8,102 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,195 | ₩8,716 | ₩7,847 | ₩7,954 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,330 | ₩8,799 | ₩8,225 | ₩8,316 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,048 | ₩8,638 | ₩8,008 | ₩8,316 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,061 | ₩8,397 | ₩7,713 | ₩8,035 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,303 | ₩8,316 | ₩7,538 | ₩8,035 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,343 | ₩8,343 | ₩7,988 | ₩8,048 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,806 | ₩8,625 | ₩7,753 | ₩8,222 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,128 | ₩8,584 | ₩7,719 | ₩7,900 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,820 | ₩8,169 | ₩7,511 | ₩8,035 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,941 | ₩8,370 | ₩7,907 | ₩7,994 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩8,008 | ₩8,115 | ₩7,391 | ₩7,941 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,967 | ₩8,464 | ₩7,914 | ₩7,967 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,464 | ₩8,598 | ₩8,021 | ₩8,048 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,075 | ₩8,719 | ₩8,075 | ₩8,558 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,289 | ₩9,389 | ₩8,029 | ₩8,330 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,134 | ₩9,798 | ₩8,947 | ₩9,564 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,826 | ₩9,403 | ₩8,517 | ₩9,403 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,450 | ₩9,201 | ₩8,061 | ₩9,054 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,900 | ₩8,857 | ₩7,391 | ₩8,705 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,270 | ₩8,423 | ₩6,559 | ₩8,061 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,116 | ₩7,981 | ₩5,915 | ₩7,672 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,735 | ₩6,292 | ₩4,601 | ₩6,170 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,520 | ₩5,105 | ₩4,520 | ₩4,896 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,628 | ₩4,829 | ₩4,334 | ₩4,359 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,480 | ₩4,614 | ₩4,212 | ₩4,547 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,574 | ₩4,701 | ₩4,239 | ₩4,359 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,400 | ₩4,721 | ₩4,332 | ₩4,440 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,949 | ₩4,949 | ₩4,292 | ₩4,346 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,923 | ₩5,312 | ₩4,735 | ₩5,097 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,654 | ₩4,976 | ₩4,559 | ₩4,856 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,587 | ₩4,829 | ₩4,400 | ₩4,534 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,890 | ₩4,721 | ₩3,890 | ₩4,467 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,762 | ₩4,762 | ₩3,890 | ₩3,890 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,070 | ₩5,499 | ₩4,493 | ₩4,708 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,298 | ₩5,486 | ₩4,963 | ₩4,976 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,432 | ₩5,540 | ₩5,298 | ₩5,298 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,593 | ₩5,915 | ₩5,245 | ₩5,352 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,379 | ₩5,951 | ₩5,379 | ₩5,499 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,781 | ₩6,036 | ₩5,459 | ₩5,727 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,553 | ₩5,996 | ₩5,298 | ₩5,888 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,566 | ₩6,009 | ₩5,352 | ₩5,540 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,727 | ₩6,056 | ₩5,419 | ₩5,580 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,835 | ₩6,170 | ₩4,695 | ₩5,701 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,540 | ₩5,969 | ₩5,459 | ₩5,969 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,043 | ₩5,701 | ₩4,963 | ₩5,580 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,258 | ₩5,553 | ₩4,856 | ₩5,057 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,580 | ₩5,687 | ₩5,231 | ₩5,285 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,365 | ₩5,580 | ₩5,070 | ₩5,580 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,057 | ₩5,540 | ₩4,936 | ₩5,406 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,245 | ₩5,245 | ₩4,708 | ₩5,177 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,204 | ₩5,258 | ₩4,909 | ₩5,245 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,963 | ₩5,231 | ₩4,829 | ₩5,231 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,762 | ₩4,990 | ₩4,721 | ₩4,990 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,507 | ₩4,735 | ₩4,310 | ₩4,668 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,587 | ₩4,587 | ₩4,198 | ₩4,467 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,265 | ₩4,762 | ₩4,158 | ₩4,574 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,876 | ₩4,386 | ₩3,863 | ₩4,279 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,970 | ₩4,158 | ₩3,836 | ₩3,930 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,628 | ₩4,861 | ₩4,091 | ₩4,172 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,628 | ₩4,856 | ₩4,520 | ₩4,614 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,721 | ₩4,834 | ₩4,440 | ₩4,534 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,097 | ₩5,097 | ₩4,628 | ₩4,856 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,137 | ₩5,137 | ₩4,573 | ₩4,976 | -3.13% | 14.6만 |
|---|