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 | ₩4,964 | ₩5,192 | ₩4,856 | ₩5,057 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,098 | ₩5,098 | ₩4,709 | ₩4,964 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,165 | ₩5,527 | ₩5,151 | ₩5,151 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,406 | ₩5,406 | ₩5,031 | ₩5,312 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,366 | ₩5,487 | ₩5,017 | ₩5,379 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,232 | ₩5,433 | ₩4,950 | ₩5,366 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,353 | ₩5,570 | ₩5,044 | ₩5,151 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,312 | ₩5,487 | ₩5,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,420 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,192 | ₩5,393 | ₩5,111 | ₩5,245 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,178 | ₩5,299 | ₩5,004 | ₩5,165 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,138 | ₩5,447 | ₩4,996 | ₩5,259 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,071 | ₩5,286 | ₩4,930 | ₩5,151 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,540 | ₩5,728 | ₩4,897 | ₩4,990 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,648 | ₩5,688 | ₩5,178 | ₩5,567 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,728 | ₩5,795 | ₩5,500 | ₩5,594 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,406 | ₩5,728 | ₩5,292 | ₩5,688 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,312 | ₩5,701 | ₩5,272 | ₩5,406 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,621 | ₩5,862 | ₩5,151 | ₩5,178 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,675 | ₩5,735 | ₩5,406 | ₩5,621 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,715 | ₩6,023 | ₩5,608 | ₩5,701 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,983 | ₩6,090 | ₩5,648 | ₩5,701 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,768 | ₩6,030 | ₩5,561 | ₩5,822 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,970 | ₩6,037 | ₩5,809 | ₩5,809 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,903 | ₩6,077 | ₩5,768 | ₩5,903 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,970 | ₩6,225 | ₩5,810 | ₩5,916 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,192 | ₩6,077 | ₩5,044 | ₩6,023 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,165 | ₩5,460 | ₩5,071 | ₩5,098 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,165 | ₩5,299 | ₩4,964 | ₩5,084 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,608 | ₩5,608 | ₩5,192 | ₩5,312 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,608 | ₩5,768 | ₩5,406 | ₩5,567 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,675 | ₩5,916 | ₩5,379 | ₩5,554 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,970 | ₩6,074 | ₩5,433 | ₩5,634 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,903 | ₩6,171 | ₩5,809 | ₩5,970 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,983 | ₩6,060 | ₩5,715 | ₩5,795 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,037 | ₩6,092 | ₩5,929 | ₩6,010 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,131 | ₩6,640 | ₩5,862 | ₩5,983 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,667 | ₩6,755 | ₩6,144 | ₩6,238 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,708 | ₩6,946 | ₩6,493 | ₩6,573 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,727 | ₩8,049 | ₩6,412 | ₩6,708 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,037 | ₩7,351 | ₩5,648 | ₩7,298 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩6,010 | ₩6,137 | ₩5,929 | ₩6,037 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,634 | ₩6,211 | ₩5,527 | ₩6,077 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,675 | ₩5,809 | ₩5,547 | ₩5,594 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,701 | ₩5,755 | ₩5,487 | ₩5,661 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,144 | ₩6,171 | ₩5,567 | ₩5,688 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,634 | ₩6,151 | ₩5,420 | ₩6,037 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,581 | ₩5,699 | ₩5,353 | ₩5,379 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,742 | ₩5,849 | ₩5,447 | ₩5,581 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,628 | ₩5,822 | ₩4,601 | ₩5,648 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,628 | ₩4,749 | ₩4,481 | ₩4,628 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,521 | ₩4,709 | ₩4,414 | ₩4,655 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,628 | ₩4,762 | ₩4,346 | ₩4,387 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,655 | ₩4,803 | ₩4,306 | ₩4,588 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,400 | ₩4,803 | ₩4,239 | ₩4,588 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,092 | ₩4,293 | ₩3,890 | ₩4,239 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,132 | ₩4,320 | ₩3,944 | ₩4,038 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,306 | ₩4,353 | ₩4,092 | ₩4,172 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,414 | ₩4,628 | ₩4,226 | ₩4,279 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,205 | ₩5,319 | ₩4,018 | ₩4,454 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,232 | ₩5,272 | ₩4,642 | ₩4,977 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,661 | ₩5,748 | ₩5,232 | ₩5,232 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,943 | ₩6,062 | ₩5,594 | ₩5,648 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,064 | ₩6,319 | ₩5,943 | ₩5,970 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,742 | ₩6,176 | ₩5,742 | ₩6,037 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,822 | ₩6,044 | ₩5,648 | ₩5,809 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,621 | ₩5,983 | ₩5,373 | ₩5,822 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,936 | ₩6,023 | ₩5,581 | ₩5,621 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,715 | ₩6,050 | ₩5,608 | ₩5,903 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,929 | ₩5,929 | ₩5,487 | ₩5,742 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,876 | ₩6,037 | ₩5,608 | ₩5,943 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,862 | ₩6,090 | ₩5,594 | ₩5,822 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,037 | ₩6,143 | ₩5,634 | ₩5,862 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,634 | ₩6,037 | ₩5,460 | ₩5,956 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,406 | ₩5,782 | ₩5,125 | ₩5,634 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,500 | ₩5,648 | ₩5,017 | ₩5,259 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,903 | ₩6,171 | ₩5,339 | ₩5,406 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,594 | ₩6,097 | ₩5,594 | ₩5,849 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,608 | ₩5,768 | ₩5,339 | ₩5,634 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,755 | ₩5,970 | ₩5,259 | ₩5,540 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,809 | ₩6,171 | ₩5,487 | ₩5,554 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,023 | ₩7,043 | ₩5,540 | ₩5,540 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,621 | ₩5,681 | ₩5,299 | ₩5,312 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,661 | ₩5,983 | ₩5,581 | ₩5,621 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,983 | ₩6,064 | ₩5,581 | ₩5,661 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,514 | ₩6,352 | ₩5,379 | ₩5,822 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,487 | ₩5,956 | ₩5,366 | ₩5,379 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,487 | ₩5,675 | ₩5,353 | ₩5,487 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,688 | ₩5,983 | ₩5,366 | ₩5,514 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,621 | ₩6,184 | ₩5,621 | ₩5,768 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,339 | ₩5,661 | ₩5,272 | ₩5,594 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,353 | ₩5,601 | ₩5,232 | ₩5,339 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,889 | ₩6,238 | ₩5,232 | ₩5,420 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,037 | ₩6,037 | ₩5,728 | ₩5,889 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,661 | ₩6,198 | ₩5,392 | ₩6,023 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,728 | ₩6,158 | ₩5,614 | ₩5,648 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩6,010 | ₩6,211 | ₩5,379 | ₩5,500 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩6,010 | ₩6,305 | ₩5,903 | ₩6,050 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,929 | ₩6,305 | ₩5,836 | ₩5,903 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,634 | ₩6,104 | ₩5,634 | ₩6,037 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,983 | ₩6,191 | ₩5,567 | ₩5,567 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,913 | ₩6,117 | ₩5,795 | ₩6,117 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,822 | ₩5,970 | ₩5,715 | ₩5,782 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,037 | ₩6,399 | ₩5,768 | ₩5,876 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,983 | ₩6,721 | ₩5,822 | ₩6,037 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,862 | ₩6,372 | ₩5,540 | ₩6,037 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,903 | ₩6,332 | ₩5,836 | ₩5,903 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,661 | ₩6,037 | ₩5,487 | ₩5,983 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,379 | ₩5,836 | ₩5,366 | ₩5,822 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,326 | ₩5,581 | ₩5,265 | ₩5,447 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,232 | ₩5,648 | ₩5,098 | ₩5,339 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,447 | ₩5,715 | ₩5,178 | ₩5,178 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,527 | ₩5,862 | ₩5,366 | ₩5,433 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,393 | ₩5,755 | ₩5,393 | ₩5,594 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,782 | ₩5,889 | ₩5,232 | ₩5,379 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,822 | ₩6,131 | ₩5,708 | ₩5,728 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,943 | ₩6,238 | ₩5,610 | ₩5,956 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,929 | ₩6,088 | ₩5,514 | ₩5,956 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,171 | ₩6,265 | ₩5,849 | ₩5,956 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,171 | ₩6,332 | ₩6,037 | ₩6,117 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,050 | ₩6,225 | ₩6,050 | ₩6,198 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,037 | ₩6,372 | ₩5,983 | ₩6,050 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,037 | ₩6,439 | ₩6,010 | ₩6,023 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,184 | ₩6,426 | ₩5,970 | ₩6,037 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,050 | ₩6,640 | ₩6,037 | ₩6,158 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,399 | ₩6,834 | ₩5,983 | ₩6,064 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,889 | ₩6,453 | ₩5,889 | ₩6,225 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,050 | ₩6,493 | ₩5,970 | ₩6,023 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,037 | ₩6,238 | ₩5,903 | ₩6,023 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,372 | ₩6,399 | ₩6,117 | ₩6,144 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,983 | ₩6,372 | ₩5,962 | ₩6,238 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,050 | ₩6,332 | ₩5,943 | ₩6,023 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,889 | ₩6,137 | ₩5,850 | ₩5,997 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,916 | ₩6,070 | ₩5,768 | ₩5,983 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,379 | ₩6,332 | ₩5,366 | ₩5,916 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,675 | ₩6,117 | ₩5,218 | ₩5,366 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,064 | ₩6,064 | ₩5,782 | ₩5,782 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,292 | ₩6,553 | ₩6,077 | ₩6,117 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,090 | ₩6,694 | ₩6,090 | ₩6,372 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,158 | ₩6,627 | ₩5,956 | ₩6,077 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,721 | ₩6,828 | ₩6,292 | ₩6,292 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,855 | ₩6,922 | ₩6,520 | ₩6,708 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,043 | ₩7,901 | ₩6,788 | ₩6,922 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,378 | ₩7,613 | ₩7,137 | ₩7,150 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,258 | ₩7,848 | ₩7,177 | ₩7,445 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,244 | ₩7,512 | ₩7,129 | ₩7,351 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,284 | ₩7,284 | ₩6,721 | ₩7,258 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,325 | ₩8,049 | ₩7,059 | ₩7,217 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,706 | ₩8,921 | ₩7,123 | ₩7,512 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,559 | ₩8,639 | ₩7,217 | ₩8,116 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,621 | ₩10,397 | ₩5,621 | ₩8,418 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,997 | ₩6,124 | ₩5,447 | ₩5,634 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,353 | ₩6,305 | ₩5,353 | ₩6,158 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,366 | ₩5,876 | ₩5,239 | ₩5,473 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,634 | ₩5,983 | ₩5,218 | ₩5,279 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,117 | ₩6,225 | ₩5,849 | ₩5,923 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,822 | ₩6,332 | ₩5,822 | ₩6,023 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,956 | ₩6,479 | ₩5,661 | ₩6,023 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,386 | ₩6,386 | ₩5,728 | ₩5,970 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,050 | ₩6,708 | ₩5,960 | ₩6,305 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,836 | ₩6,399 | ₩5,836 | ₩6,064 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,667 | ₩6,667 | ₩5,667 | ₩5,822 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,379 | ₩6,379 | ₩5,318 | ₩5,970 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,447 | ₩6,131 | ₩5,359 | ₩5,379 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,151 | ₩5,554 | ₩4,695 | ₩5,447 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,983 | ₩6,064 | ₩5,165 | ₩5,165 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,439 | ₩6,439 | ₩5,889 | ₩5,889 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,104 | ₩6,505 | ₩5,768 | ₩6,278 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,795 | ₩6,332 | ₩5,500 | ₩6,090 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,990 | ₩5,856 | ₩4,809 | ₩5,809 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,897 | ₩5,339 | ₩4,897 | ₩5,151 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,642 | ₩4,977 | ₩4,642 | ₩4,816 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,749 | ₩4,984 | ₩4,548 | ₩4,749 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,212 | ₩5,212 | ₩4,675 | ₩4,829 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,816 | ₩5,165 | ₩4,668 | ₩5,071 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,138 | ₩5,366 | ₩4,937 | ₩4,964 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,366 | ₩5,566 | ₩4,943 | ₩5,192 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,017 | ₩5,500 | ₩5,016 | ₩5,366 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,709 | ₩5,138 | ₩4,427 | ₩5,138 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,393 | ₩5,554 | ₩4,601 | ₩4,615 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,278 | ₩6,478 | ₩5,298 | ₩5,379 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,225 | ₩7,325 | ₩6,037 | ₩6,265 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,903 | ₩6,479 | ₩5,688 | ₩6,037 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,392 | ₩7,392 | ₩5,889 | ₩5,956 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,660 | ₩7,955 | ₩7,472 | ₩7,539 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,861 | ₩8,049 | ₩7,512 | ₩7,754 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,143 | ₩8,210 | ₩7,932 | ₩7,942 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,103 | ₩8,452 | ₩7,834 | ₩8,130 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,036 | ₩8,344 | ₩7,781 | ₩8,103 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,197 | ₩8,717 | ₩7,848 | ₩7,955 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,331 | ₩8,800 | ₩8,226 | ₩8,317 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,049 | ₩8,639 | ₩8,009 | ₩8,317 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,062 | ₩8,398 | ₩7,714 | ₩8,036 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,304 | ₩8,317 | ₩7,539 | ₩8,036 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,344 | ₩8,344 | ₩7,989 | ₩8,049 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,808 | ₩8,626 | ₩7,754 | ₩8,223 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,130 | ₩8,586 | ₩7,720 | ₩7,901 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,821 | ₩8,170 | ₩7,512 | ₩8,036 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,942 | ₩8,371 | ₩7,908 | ₩7,995 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩8,009 | ₩8,116 | ₩7,392 | ₩7,942 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,969 | ₩8,465 | ₩7,915 | ₩7,969 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,465 | ₩8,599 | ₩8,022 | ₩8,049 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,076 | ₩8,720 | ₩8,076 | ₩8,559 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,291 | ₩9,391 | ₩8,030 | ₩8,331 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,136 | ₩9,800 | ₩8,948 | ₩9,565 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,827 | ₩9,404 | ₩8,519 | ₩9,404 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,452 | ₩9,203 | ₩8,062 | ₩9,055 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,901 | ₩8,858 | ₩7,392 | ₩8,706 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,271 | ₩8,425 | ₩6,560 | ₩8,062 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,117 | ₩7,982 | ₩5,916 | ₩7,673 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,736 | ₩6,293 | ₩4,601 | ₩6,171 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,521 | ₩5,106 | ₩4,521 | ₩4,897 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,628 | ₩4,829 | ₩4,334 | ₩4,360 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,481 | ₩4,615 | ₩4,212 | ₩4,548 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,575 | ₩4,702 | ₩4,239 | ₩4,360 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,400 | ₩4,722 | ₩4,333 | ₩4,440 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,950 | ₩4,950 | ₩4,293 | ₩4,346 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,923 | ₩5,312 | ₩4,736 | ₩5,098 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,655 | ₩4,977 | ₩4,560 | ₩4,856 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,588 | ₩4,829 | ₩4,400 | ₩4,534 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,890 | ₩4,722 | ₩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 | ₩5,071 | ₩5,500 | ₩4,494 | ₩4,709 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,299 | ₩5,487 | ₩4,964 | ₩4,977 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,433 | ₩5,540 | ₩5,299 | ₩5,299 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,594 | ₩5,916 | ₩5,245 | ₩5,353 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,379 | ₩5,952 | ₩5,379 | ₩5,500 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,782 | ₩6,037 | ₩5,460 | ₩5,728 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,554 | ₩5,997 | ₩5,299 | ₩5,889 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,567 | ₩6,010 | ₩5,353 | ₩5,540 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,728 | ₩6,057 | ₩5,420 | ₩5,581 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,836 | ₩6,171 | ₩4,695 | ₩5,701 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,540 | ₩5,970 | ₩5,460 | ₩5,970 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,044 | ₩5,701 | ₩4,964 | ₩5,581 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,259 | ₩5,554 | ₩4,856 | ₩5,057 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,581 | ₩5,688 | ₩5,232 | ₩5,286 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,366 | ₩5,581 | ₩5,071 | ₩5,581 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,057 | ₩5,540 | ₩4,937 | ₩5,406 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,245 | ₩5,245 | ₩4,709 | ₩5,178 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,205 | ₩5,259 | ₩4,910 | ₩5,245 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,964 | ₩5,232 | ₩4,829 | ₩5,232 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,762 | ₩4,990 | ₩4,722 | ₩4,990 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,507 | ₩4,736 | ₩4,310 | ₩4,668 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,588 | ₩4,588 | ₩4,199 | ₩4,467 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,266 | ₩4,762 | ₩4,159 | ₩4,575 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,877 | ₩4,387 | ₩3,864 | ₩4,279 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,971 | ₩4,159 | ₩3,837 | ₩3,931 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,628 | ₩4,862 | ₩4,092 | ₩4,172 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,628 | ₩4,856 | ₩4,521 | ₩4,615 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,722 | ₩4,835 | ₩4,440 | ₩4,534 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,098 | ₩5,098 | ₩4,628 | ₩4,856 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,138 | ₩5,138 | ₩4,573 | ₩4,977 | -3.13% | 14.6만 |
|---|