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 | ₩4,952 | ₩5,180 | ₩4,845 | ₩5,046 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,086 | ₩5,086 | ₩4,698 | ₩4,952 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,153 | ₩5,514 | ₩5,139 | ₩5,139 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,394 | ₩5,394 | ₩5,019 | ₩5,300 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,354 | ₩5,474 | ₩5,006 | ₩5,367 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,220 | ₩5,421 | ₩4,939 | ₩5,354 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,340 | ₩5,557 | ₩5,032 | ₩5,139 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,300 | ₩5,474 | ₩5,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,407 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,180 | ₩5,380 | ₩5,099 | ₩5,233 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,166 | ₩5,287 | ₩4,992 | ₩5,153 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,126 | ₩5,434 | ₩4,984 | ₩5,247 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,059 | ₩5,273 | ₩4,919 | ₩5,139 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,528 | ₩5,715 | ₩4,885 | ₩4,979 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,635 | ₩5,675 | ₩5,166 | ₩5,554 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,715 | ₩5,782 | ₩5,487 | ₩5,581 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,394 | ₩5,715 | ₩5,280 | ₩5,675 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,300 | ₩5,688 | ₩5,260 | ₩5,394 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,608 | ₩5,849 | ₩5,139 | ₩5,166 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,661 | ₩5,722 | ₩5,394 | ₩5,608 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,702 | ₩6,009 | ₩5,595 | ₩5,688 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,969 | ₩6,076 | ₩5,635 | ₩5,688 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,755 | ₩6,016 | ₩5,548 | ₩5,809 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,956 | ₩6,023 | ₩5,795 | ₩5,795 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,889 | ₩6,063 | ₩5,755 | ₩5,889 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,956 | ₩6,210 | ₩5,797 | ₩5,902 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,180 | ₩6,063 | ₩5,032 | ₩6,009 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,153 | ₩5,447 | ₩5,059 | ₩5,086 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,153 | ₩5,287 | ₩4,952 | ₩5,073 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,595 | ₩5,595 | ₩5,180 | ₩5,300 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,595 | ₩5,755 | ₩5,394 | ₩5,554 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,661 | ₩5,902 | ₩5,367 | ₩5,541 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,956 | ₩6,060 | ₩5,421 | ₩5,621 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,889 | ₩6,157 | ₩5,795 | ₩5,956 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,969 | ₩6,046 | ₩5,702 | ₩5,782 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,023 | ₩6,078 | ₩5,916 | ₩5,996 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,117 | ₩6,625 | ₩5,849 | ₩5,969 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,652 | ₩6,739 | ₩6,130 | ₩6,224 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,692 | ₩6,930 | ₩6,478 | ₩6,558 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,709 | ₩8,030 | ₩6,398 | ₩6,692 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,023 | ₩7,334 | ₩5,635 | ₩7,281 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩5,996 | ₩6,123 | ₩5,916 | ₩6,023 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,621 | ₩6,197 | ₩5,514 | ₩6,063 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,661 | ₩5,795 | ₩5,534 | ₩5,581 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,688 | ₩5,742 | ₩5,474 | ₩5,648 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,130 | ₩6,157 | ₩5,554 | ₩5,675 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,621 | ₩6,137 | ₩5,407 | ₩6,023 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,568 | ₩5,686 | ₩5,340 | ₩5,367 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,728 | ₩5,835 | ₩5,434 | ₩5,568 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,618 | ₩5,809 | ₩4,591 | ₩5,635 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,618 | ₩4,738 | ₩4,470 | ₩4,618 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,510 | ₩4,698 | ₩4,403 | ₩4,644 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,618 | ₩4,751 | ₩4,336 | ₩4,377 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,644 | ₩4,792 | ₩4,296 | ₩4,577 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,390 | ₩4,792 | ₩4,229 | ₩4,577 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,082 | ₩4,283 | ₩3,881 | ₩4,229 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,122 | ₩4,310 | ₩3,935 | ₩4,029 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,296 | ₩4,343 | ₩4,082 | ₩4,162 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,403 | ₩4,618 | ₩4,216 | ₩4,270 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,193 | ₩5,307 | ₩4,009 | ₩4,444 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,220 | ₩5,260 | ₩4,631 | ₩4,966 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,648 | ₩5,735 | ₩5,220 | ₩5,220 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,929 | ₩6,048 | ₩5,581 | ₩5,635 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,050 | ₩6,304 | ₩5,929 | ₩5,956 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,728 | ₩6,162 | ₩5,728 | ₩6,023 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,809 | ₩6,030 | ₩5,635 | ₩5,795 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,608 | ₩5,969 | ₩5,360 | ₩5,809 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,922 | ₩6,009 | ₩5,568 | ₩5,608 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,702 | ₩6,036 | ₩5,595 | ₩5,889 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,916 | ₩5,916 | ₩5,474 | ₩5,728 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,862 | ₩6,023 | ₩5,595 | ₩5,929 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,849 | ₩6,076 | ₩5,581 | ₩5,809 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,023 | ₩6,129 | ₩5,621 | ₩5,849 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,621 | ₩6,023 | ₩5,447 | ₩5,943 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,394 | ₩5,769 | ₩5,113 | ₩5,621 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,487 | ₩5,635 | ₩5,006 | ₩5,247 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,889 | ₩6,157 | ₩5,327 | ₩5,394 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,581 | ₩6,083 | ₩5,581 | ₩5,835 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,595 | ₩5,755 | ₩5,327 | ₩5,621 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,742 | ₩5,956 | ₩5,247 | ₩5,528 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,795 | ₩6,157 | ₩5,474 | ₩5,541 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,009 | ₩7,027 | ₩5,528 | ₩5,528 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,608 | ₩5,668 | ₩5,287 | ₩5,300 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,648 | ₩5,969 | ₩5,568 | ₩5,608 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,969 | ₩6,050 | ₩5,568 | ₩5,648 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,501 | ₩6,337 | ₩5,367 | ₩5,809 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,474 | ₩5,943 | ₩5,354 | ₩5,367 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,474 | ₩5,661 | ₩5,340 | ₩5,474 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,675 | ₩5,969 | ₩5,354 | ₩5,501 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,608 | ₩6,170 | ₩5,608 | ₩5,755 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,327 | ₩5,648 | ₩5,260 | ₩5,581 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,340 | ₩5,588 | ₩5,220 | ₩5,327 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,876 | ₩6,224 | ₩5,220 | ₩5,407 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,023 | ₩6,023 | ₩5,715 | ₩5,876 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,648 | ₩6,183 | ₩5,379 | ₩6,009 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,715 | ₩6,143 | ₩5,601 | ₩5,635 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩5,996 | ₩6,197 | ₩5,367 | ₩5,487 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩5,996 | ₩6,291 | ₩5,889 | ₩6,036 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,916 | ₩6,291 | ₩5,822 | ₩5,889 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,621 | ₩6,090 | ₩5,621 | ₩6,023 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,969 | ₩6,177 | ₩5,554 | ₩5,554 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,900 | ₩6,103 | ₩5,782 | ₩6,103 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,809 | ₩5,956 | ₩5,702 | ₩5,769 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,023 | ₩6,384 | ₩5,755 | ₩5,862 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,969 | ₩6,705 | ₩5,809 | ₩6,023 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,849 | ₩6,357 | ₩5,528 | ₩6,023 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,889 | ₩6,317 | ₩5,822 | ₩5,889 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,648 | ₩6,023 | ₩5,474 | ₩5,969 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,367 | ₩5,822 | ₩5,354 | ₩5,809 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,313 | ₩5,568 | ₩5,253 | ₩5,434 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,220 | ₩5,635 | ₩5,086 | ₩5,327 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,434 | ₩5,702 | ₩5,166 | ₩5,166 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,514 | ₩5,849 | ₩5,354 | ₩5,421 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,380 | ₩5,742 | ₩5,380 | ₩5,581 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,769 | ₩5,876 | ₩5,220 | ₩5,367 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,809 | ₩6,117 | ₩5,695 | ₩5,715 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,929 | ₩6,224 | ₩5,597 | ₩5,943 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,916 | ₩6,074 | ₩5,501 | ₩5,943 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,157 | ₩6,250 | ₩5,835 | ₩5,943 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,157 | ₩6,317 | ₩6,023 | ₩6,103 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,036 | ₩6,210 | ₩6,036 | ₩6,183 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,023 | ₩6,357 | ₩5,969 | ₩6,036 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,023 | ₩6,424 | ₩5,996 | ₩6,009 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,170 | ₩6,411 | ₩5,956 | ₩6,023 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,036 | ₩6,625 | ₩6,023 | ₩6,143 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,384 | ₩6,818 | ₩5,969 | ₩6,050 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,876 | ₩6,438 | ₩5,876 | ₩6,210 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,036 | ₩6,478 | ₩5,956 | ₩6,009 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,023 | ₩6,224 | ₩5,889 | ₩6,009 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,357 | ₩6,384 | ₩6,103 | ₩6,130 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,969 | ₩6,357 | ₩5,948 | ₩6,224 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,036 | ₩6,317 | ₩5,929 | ₩6,009 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,876 | ₩6,123 | ₩5,837 | ₩5,983 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,902 | ₩6,056 | ₩5,755 | ₩5,969 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,367 | ₩6,317 | ₩5,354 | ₩5,902 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,661 | ₩6,103 | ₩5,206 | ₩5,354 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,050 | ₩6,050 | ₩5,769 | ₩5,769 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,277 | ₩6,538 | ₩6,063 | ₩6,103 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,076 | ₩6,679 | ₩6,076 | ₩6,357 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,143 | ₩6,612 | ₩5,943 | ₩6,063 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,705 | ₩6,813 | ₩6,277 | ₩6,277 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,839 | ₩6,906 | ₩6,505 | ₩6,692 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,027 | ₩7,883 | ₩6,772 | ₩6,906 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,361 | ₩7,595 | ₩7,120 | ₩7,134 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,241 | ₩7,830 | ₩7,160 | ₩7,428 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,227 | ₩7,495 | ₩7,112 | ₩7,334 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,268 | ₩7,268 | ₩6,705 | ₩7,241 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,308 | ₩8,030 | ₩7,043 | ₩7,201 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,686 | ₩8,900 | ₩7,107 | ₩7,495 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,539 | ₩8,619 | ₩7,201 | ₩8,097 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,608 | ₩10,373 | ₩5,608 | ₩8,399 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,983 | ₩6,110 | ₩5,434 | ₩5,621 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,340 | ₩6,291 | ₩5,340 | ₩6,143 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,354 | ₩5,862 | ₩5,226 | ₩5,461 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,621 | ₩5,969 | ₩5,206 | ₩5,267 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,103 | ₩6,210 | ₩5,835 | ₩5,909 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,809 | ₩6,317 | ₩5,809 | ₩6,009 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,943 | ₩6,465 | ₩5,648 | ₩6,009 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,371 | ₩6,371 | ₩5,715 | ₩5,956 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,036 | ₩6,692 | ₩5,947 | ₩6,291 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,822 | ₩6,384 | ₩5,822 | ₩6,050 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,653 | ₩6,652 | ₩5,653 | ₩5,809 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,367 | ₩6,364 | ₩5,305 | ₩5,956 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,434 | ₩6,117 | ₩5,347 | ₩5,367 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,139 | ₩5,541 | ₩4,684 | ₩5,434 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,969 | ₩6,050 | ₩5,153 | ₩5,153 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,424 | ₩6,424 | ₩5,876 | ₩5,876 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,090 | ₩6,490 | ₩5,755 | ₩6,264 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,782 | ₩6,317 | ₩5,487 | ₩6,076 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,979 | ₩5,842 | ₩4,798 | ₩5,795 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,885 | ₩5,327 | ₩4,885 | ₩5,139 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,631 | ₩4,966 | ₩4,631 | ₩4,805 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,738 | ₩4,972 | ₩4,537 | ₩4,738 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,200 | ₩5,200 | ₩4,664 | ₩4,818 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,805 | ₩5,153 | ₩4,658 | ₩5,059 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,126 | ₩5,354 | ₩4,925 | ₩4,952 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,354 | ₩5,553 | ₩4,932 | ₩5,180 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,006 | ₩5,487 | ₩5,004 | ₩5,354 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,698 | ₩5,126 | ₩4,417 | ₩5,126 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,380 | ₩5,541 | ₩4,591 | ₩4,604 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,264 | ₩6,463 | ₩5,285 | ₩5,367 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,210 | ₩7,308 | ₩6,023 | ₩6,250 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,889 | ₩6,465 | ₩5,675 | ₩6,023 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,375 | ₩7,375 | ₩5,876 | ₩5,943 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,642 | ₩7,937 | ₩7,455 | ₩7,522 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,843 | ₩8,030 | ₩7,495 | ₩7,736 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,124 | ₩8,191 | ₩7,914 | ₩7,923 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,084 | ₩8,432 | ₩7,816 | ₩8,111 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,017 | ₩8,325 | ₩7,763 | ₩8,084 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,178 | ₩8,697 | ₩7,830 | ₩7,937 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,312 | ₩8,780 | ₩8,207 | ₩8,298 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,030 | ₩8,619 | ₩7,990 | ₩8,298 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,044 | ₩8,378 | ₩7,696 | ₩8,017 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,285 | ₩8,298 | ₩7,522 | ₩8,017 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,325 | ₩8,325 | ₩7,970 | ₩8,030 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,790 | ₩8,606 | ₩7,736 | ₩8,204 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,111 | ₩8,566 | ₩7,703 | ₩7,883 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,803 | ₩8,151 | ₩7,495 | ₩8,017 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,923 | ₩8,352 | ₩7,890 | ₩7,977 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩7,990 | ₩8,097 | ₩7,375 | ₩7,923 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,950 | ₩8,445 | ₩7,897 | ₩7,950 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,445 | ₩8,579 | ₩8,004 | ₩8,030 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,057 | ₩8,700 | ₩8,057 | ₩8,539 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,271 | ₩9,369 | ₩8,012 | ₩8,312 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,115 | ₩9,777 | ₩8,927 | ₩9,543 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,807 | ₩9,382 | ₩8,499 | ₩9,382 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,432 | ₩9,181 | ₩8,044 | ₩9,034 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,883 | ₩8,838 | ₩7,375 | ₩8,686 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,254 | ₩8,405 | ₩6,545 | ₩8,044 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,103 | ₩7,964 | ₩5,902 | ₩7,656 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,725 | ₩6,278 | ₩4,591 | ₩6,157 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,510 | ₩5,094 | ₩4,510 | ₩4,885 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,618 | ₩4,818 | ₩4,324 | ₩4,350 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,470 | ₩4,604 | ₩4,203 | ₩4,537 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,564 | ₩4,691 | ₩4,229 | ₩4,350 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,390 | ₩4,711 | ₩4,323 | ₩4,430 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,939 | ₩4,939 | ₩4,283 | ₩4,336 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,912 | ₩5,300 | ₩4,725 | ₩5,086 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,644 | ₩4,966 | ₩4,549 | ₩4,845 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,577 | ₩4,818 | ₩4,390 | ₩4,524 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,881 | ₩4,711 | ₩3,881 | ₩4,457 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,751 | ₩4,751 | ₩3,881 | ₩3,881 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,059 | ₩5,487 | ₩4,484 | ₩4,698 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,287 | ₩5,474 | ₩4,952 | ₩4,966 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,421 | ₩5,528 | ₩5,287 | ₩5,287 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,581 | ₩5,902 | ₩5,233 | ₩5,340 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,367 | ₩5,939 | ₩5,367 | ₩5,487 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,769 | ₩6,023 | ₩5,447 | ₩5,715 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,541 | ₩5,983 | ₩5,287 | ₩5,876 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,554 | ₩5,996 | ₩5,340 | ₩5,528 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,715 | ₩6,043 | ₩5,407 | ₩5,568 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,822 | ₩6,157 | ₩4,684 | ₩5,688 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,528 | ₩5,956 | ₩5,447 | ₩5,956 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,032 | ₩5,688 | ₩4,952 | ₩5,568 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,247 | ₩5,541 | ₩4,845 | ₩5,046 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,568 | ₩5,675 | ₩5,220 | ₩5,273 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,354 | ₩5,568 | ₩5,059 | ₩5,568 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,046 | ₩5,528 | ₩4,925 | ₩5,394 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,233 | ₩5,233 | ₩4,698 | ₩5,166 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,193 | ₩5,247 | ₩4,899 | ₩5,233 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,952 | ₩5,220 | ₩4,818 | ₩5,220 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,751 | ₩4,979 | ₩4,711 | ₩4,979 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,497 | ₩4,725 | ₩4,300 | ₩4,658 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,577 | ₩4,577 | ₩4,189 | ₩4,457 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,256 | ₩4,751 | ₩4,149 | ₩4,564 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,868 | ₩4,377 | ₩3,855 | ₩4,270 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,962 | ₩4,149 | ₩3,828 | ₩3,922 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,618 | ₩4,850 | ₩4,082 | ₩4,162 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,618 | ₩4,845 | ₩4,510 | ₩4,604 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,711 | ₩4,824 | ₩4,430 | ₩4,524 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,086 | ₩5,086 | ₩4,618 | ₩4,845 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,126 | ₩5,126 | ₩4,563 | ₩4,966 | -3.13% | 14.6만 |
|---|