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 | ₩4,953 | ₩5,181 | ₩4,846 | ₩5,047 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,087 | ₩5,087 | ₩4,699 | ₩4,953 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,154 | ₩5,515 | ₩5,141 | ₩5,141 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,395 | ₩5,395 | ₩5,020 | ₩5,301 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,355 | ₩5,475 | ₩5,007 | ₩5,368 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,221 | ₩5,422 | ₩4,940 | ₩5,355 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,341 | ₩5,558 | ₩5,033 | ₩5,141 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,301 | ₩5,475 | ₩5,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,408 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,181 | ₩5,381 | ₩5,100 | ₩5,234 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,167 | ₩5,288 | ₩4,993 | ₩5,154 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,127 | ₩5,435 | ₩4,985 | ₩5,248 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,060 | ₩5,274 | ₩4,920 | ₩5,141 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,529 | ₩5,716 | ₩4,886 | ₩4,980 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,636 | ₩5,676 | ₩5,167 | ₩5,556 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,716 | ₩5,783 | ₩5,489 | ₩5,582 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,395 | ₩5,716 | ₩5,281 | ₩5,676 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,301 | ₩5,689 | ₩5,261 | ₩5,395 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,609 | ₩5,850 | ₩5,141 | ₩5,167 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,663 | ₩5,723 | ₩5,395 | ₩5,609 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,703 | ₩6,011 | ₩5,596 | ₩5,689 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,971 | ₩6,078 | ₩5,636 | ₩5,689 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,756 | ₩6,017 | ₩5,549 | ₩5,810 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,957 | ₩6,024 | ₩5,796 | ₩5,796 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,890 | ₩6,064 | ₩5,756 | ₩5,890 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,957 | ₩6,211 | ₩5,798 | ₩5,904 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,181 | ₩6,064 | ₩5,033 | ₩6,011 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,154 | ₩5,448 | ₩5,060 | ₩5,087 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,154 | ₩5,288 | ₩4,953 | ₩5,074 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,596 | ₩5,596 | ₩5,181 | ₩5,301 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,596 | ₩5,756 | ₩5,395 | ₩5,556 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,663 | ₩5,904 | ₩5,368 | ₩5,542 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,957 | ₩6,062 | ₩5,422 | ₩5,622 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,890 | ₩6,158 | ₩5,796 | ₩5,957 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,971 | ₩6,047 | ₩5,703 | ₩5,783 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,024 | ₩6,079 | ₩5,917 | ₩5,997 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,118 | ₩6,626 | ₩5,850 | ₩5,971 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,653 | ₩6,740 | ₩6,131 | ₩6,225 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,693 | ₩6,932 | ₩6,479 | ₩6,560 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,711 | ₩8,032 | ₩6,399 | ₩6,693 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,024 | ₩7,336 | ₩5,636 | ₩7,282 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩5,997 | ₩6,124 | ₩5,917 | ₩6,024 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,622 | ₩6,198 | ₩5,515 | ₩6,064 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,663 | ₩5,796 | ₩5,535 | ₩5,582 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,689 | ₩5,743 | ₩5,475 | ₩5,649 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,131 | ₩6,158 | ₩5,556 | ₩5,676 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,622 | ₩6,138 | ₩5,408 | ₩6,024 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,569 | ₩5,687 | ₩5,341 | ₩5,368 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,730 | ₩5,837 | ₩5,435 | ₩5,569 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,618 | ₩5,810 | ₩4,592 | ₩5,636 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,618 | ₩4,739 | ₩4,471 | ₩4,618 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,511 | ₩4,699 | ₩4,404 | ₩4,645 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,618 | ₩4,752 | ₩4,337 | ₩4,377 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,645 | ₩4,792 | ₩4,297 | ₩4,578 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,391 | ₩4,792 | ₩4,230 | ₩4,578 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,083 | ₩4,284 | ₩3,882 | ₩4,230 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,123 | ₩4,311 | ₩3,936 | ₩4,029 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,297 | ₩4,344 | ₩4,083 | ₩4,163 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,404 | ₩4,618 | ₩4,217 | ₩4,270 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,194 | ₩5,308 | ₩4,009 | ₩4,444 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,221 | ₩5,261 | ₩4,632 | ₩4,967 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,649 | ₩5,736 | ₩5,221 | ₩5,221 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,930 | ₩6,049 | ₩5,582 | ₩5,636 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,051 | ₩6,305 | ₩5,930 | ₩5,957 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,730 | ₩6,163 | ₩5,730 | ₩6,024 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,810 | ₩6,031 | ₩5,636 | ₩5,796 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,609 | ₩5,971 | ₩5,361 | ₩5,810 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,924 | ₩6,011 | ₩5,569 | ₩5,609 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,703 | ₩6,037 | ₩5,596 | ₩5,890 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,917 | ₩5,917 | ₩5,475 | ₩5,730 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,863 | ₩6,024 | ₩5,596 | ₩5,930 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,850 | ₩6,078 | ₩5,582 | ₩5,810 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,024 | ₩6,130 | ₩5,622 | ₩5,850 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,622 | ₩6,024 | ₩5,448 | ₩5,944 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,395 | ₩5,770 | ₩5,114 | ₩5,622 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,489 | ₩5,636 | ₩5,007 | ₩5,248 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,890 | ₩6,158 | ₩5,328 | ₩5,395 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,582 | ₩6,084 | ₩5,582 | ₩5,837 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,596 | ₩5,756 | ₩5,328 | ₩5,622 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,743 | ₩5,957 | ₩5,248 | ₩5,529 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,796 | ₩6,158 | ₩5,475 | ₩5,542 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,011 | ₩7,028 | ₩5,529 | ₩5,529 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,609 | ₩5,669 | ₩5,288 | ₩5,301 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,649 | ₩5,971 | ₩5,569 | ₩5,609 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,971 | ₩6,051 | ₩5,569 | ₩5,649 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,502 | ₩6,339 | ₩5,368 | ₩5,810 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,475 | ₩5,944 | ₩5,355 | ₩5,368 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,475 | ₩5,663 | ₩5,341 | ₩5,475 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,676 | ₩5,971 | ₩5,355 | ₩5,502 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,609 | ₩6,171 | ₩5,609 | ₩5,756 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,328 | ₩5,649 | ₩5,261 | ₩5,582 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,341 | ₩5,589 | ₩5,221 | ₩5,328 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,877 | ₩6,225 | ₩5,221 | ₩5,408 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,024 | ₩6,024 | ₩5,716 | ₩5,877 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,649 | ₩6,185 | ₩5,380 | ₩6,011 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,716 | ₩6,145 | ₩5,602 | ₩5,636 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩5,997 | ₩6,198 | ₩5,368 | ₩5,489 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩5,997 | ₩6,292 | ₩5,890 | ₩6,037 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,917 | ₩6,292 | ₩5,823 | ₩5,890 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,622 | ₩6,091 | ₩5,622 | ₩6,024 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,971 | ₩6,178 | ₩5,556 | ₩5,556 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,901 | ₩6,104 | ₩5,783 | ₩6,104 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,810 | ₩5,957 | ₩5,703 | ₩5,770 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,024 | ₩6,386 | ₩5,756 | ₩5,863 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,971 | ₩6,707 | ₩5,810 | ₩6,024 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,850 | ₩6,359 | ₩5,529 | ₩6,024 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,890 | ₩6,319 | ₩5,823 | ₩5,890 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,649 | ₩6,024 | ₩5,475 | ₩5,971 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,368 | ₩5,823 | ₩5,355 | ₩5,810 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,315 | ₩5,569 | ₩5,254 | ₩5,435 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,221 | ₩5,636 | ₩5,087 | ₩5,328 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,435 | ₩5,703 | ₩5,167 | ₩5,167 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,515 | ₩5,850 | ₩5,355 | ₩5,422 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,381 | ₩5,743 | ₩5,381 | ₩5,582 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,770 | ₩5,877 | ₩5,221 | ₩5,368 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,810 | ₩6,118 | ₩5,696 | ₩5,716 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,930 | ₩6,225 | ₩5,598 | ₩5,944 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,917 | ₩6,075 | ₩5,502 | ₩5,944 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,158 | ₩6,252 | ₩5,837 | ₩5,944 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,158 | ₩6,319 | ₩6,024 | ₩6,104 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,037 | ₩6,211 | ₩6,037 | ₩6,185 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,024 | ₩6,359 | ₩5,971 | ₩6,037 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,024 | ₩6,426 | ₩5,997 | ₩6,011 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,171 | ₩6,412 | ₩5,957 | ₩6,024 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,037 | ₩6,626 | ₩6,024 | ₩6,145 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,386 | ₩6,819 | ₩5,971 | ₩6,051 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,877 | ₩6,439 | ₩5,877 | ₩6,211 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,037 | ₩6,479 | ₩5,957 | ₩6,011 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,024 | ₩6,225 | ₩5,890 | ₩6,011 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,359 | ₩6,386 | ₩6,104 | ₩6,131 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,971 | ₩6,359 | ₩5,949 | ₩6,225 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,037 | ₩6,319 | ₩5,930 | ₩6,011 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,877 | ₩6,124 | ₩5,838 | ₩5,984 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,904 | ₩6,058 | ₩5,756 | ₩5,971 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,368 | ₩6,319 | ₩5,355 | ₩5,904 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,663 | ₩6,104 | ₩5,207 | ₩5,355 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,051 | ₩6,051 | ₩5,770 | ₩5,770 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,278 | ₩6,539 | ₩6,064 | ₩6,104 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,078 | ₩6,680 | ₩6,078 | ₩6,359 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,145 | ₩6,613 | ₩5,944 | ₩6,064 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,707 | ₩6,814 | ₩6,278 | ₩6,278 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,841 | ₩6,908 | ₩6,506 | ₩6,693 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,028 | ₩7,885 | ₩6,774 | ₩6,908 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,363 | ₩7,597 | ₩7,122 | ₩7,135 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,242 | ₩7,831 | ₩7,162 | ₩7,430 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,229 | ₩7,497 | ₩7,114 | ₩7,336 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,269 | ₩7,269 | ₩6,707 | ₩7,242 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,309 | ₩8,032 | ₩7,044 | ₩7,202 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,688 | ₩8,902 | ₩7,108 | ₩7,497 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,541 | ₩8,621 | ₩7,202 | ₩8,099 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,609 | ₩10,375 | ₩5,609 | ₩8,400 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,984 | ₩6,111 | ₩5,435 | ₩5,622 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,341 | ₩6,292 | ₩5,341 | ₩6,145 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,355 | ₩5,863 | ₩5,228 | ₩5,462 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,622 | ₩5,971 | ₩5,207 | ₩5,268 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,104 | ₩6,211 | ₩5,837 | ₩5,910 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,810 | ₩6,319 | ₩5,810 | ₩6,011 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,944 | ₩6,466 | ₩5,649 | ₩6,011 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,372 | ₩6,372 | ₩5,716 | ₩5,957 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,037 | ₩6,693 | ₩5,948 | ₩6,292 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,823 | ₩6,386 | ₩5,823 | ₩6,051 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,655 | ₩6,653 | ₩5,655 | ₩5,810 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,368 | ₩6,365 | ₩5,307 | ₩5,957 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,435 | ₩6,118 | ₩5,348 | ₩5,368 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,141 | ₩5,542 | ₩4,685 | ₩5,435 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,971 | ₩6,051 | ₩5,154 | ₩5,154 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,426 | ₩6,426 | ₩5,877 | ₩5,877 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,091 | ₩6,491 | ₩5,756 | ₩6,265 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,783 | ₩6,319 | ₩5,489 | ₩6,078 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,980 | ₩5,843 | ₩4,799 | ₩5,796 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,886 | ₩5,328 | ₩4,886 | ₩5,141 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,632 | ₩4,967 | ₩4,632 | ₩4,806 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,739 | ₩4,973 | ₩4,538 | ₩4,739 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,201 | ₩5,201 | ₩4,665 | ₩4,819 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,806 | ₩5,154 | ₩4,659 | ₩5,060 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,127 | ₩5,355 | ₩4,926 | ₩4,953 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,355 | ₩5,554 | ₩4,933 | ₩5,181 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,007 | ₩5,489 | ₩5,005 | ₩5,355 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,699 | ₩5,127 | ₩4,418 | ₩5,127 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,381 | ₩5,542 | ₩4,592 | ₩4,605 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,265 | ₩6,464 | ₩5,286 | ₩5,368 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,211 | ₩7,309 | ₩6,024 | ₩6,252 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,890 | ₩6,466 | ₩5,676 | ₩6,024 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,376 | ₩7,376 | ₩5,877 | ₩5,944 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,644 | ₩7,938 | ₩7,456 | ₩7,523 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,845 | ₩8,032 | ₩7,497 | ₩7,738 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,126 | ₩8,193 | ₩7,916 | ₩7,925 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,086 | ₩8,434 | ₩7,818 | ₩8,112 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,019 | ₩8,327 | ₩7,764 | ₩8,086 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,179 | ₩8,699 | ₩7,831 | ₩7,938 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,313 | ₩8,782 | ₩8,209 | ₩8,300 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,032 | ₩8,621 | ₩7,992 | ₩8,300 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,045 | ₩8,380 | ₩7,697 | ₩8,019 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,286 | ₩8,300 | ₩7,523 | ₩8,019 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,327 | ₩8,327 | ₩7,972 | ₩8,032 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,791 | ₩8,608 | ₩7,738 | ₩8,206 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,112 | ₩8,568 | ₩7,704 | ₩7,885 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,805 | ₩8,153 | ₩7,497 | ₩8,019 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,925 | ₩8,353 | ₩7,892 | ₩7,979 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩7,992 | ₩8,099 | ₩7,376 | ₩7,925 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,952 | ₩8,447 | ₩7,898 | ₩7,952 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,447 | ₩8,581 | ₩8,005 | ₩8,032 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,059 | ₩8,701 | ₩8,059 | ₩8,541 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,273 | ₩9,371 | ₩8,013 | ₩8,313 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,116 | ₩9,779 | ₩8,929 | ₩9,545 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,809 | ₩9,384 | ₩8,501 | ₩9,384 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,434 | ₩9,183 | ₩8,045 | ₩9,036 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,885 | ₩8,839 | ₩7,376 | ₩8,688 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,256 | ₩8,407 | ₩6,546 | ₩8,045 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,104 | ₩7,965 | ₩5,904 | ₩7,657 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,726 | ₩6,280 | ₩4,592 | ₩6,158 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,511 | ₩5,095 | ₩4,511 | ₩4,886 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,618 | ₩4,819 | ₩4,325 | ₩4,351 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,471 | ₩4,605 | ₩4,203 | ₩4,538 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,565 | ₩4,692 | ₩4,230 | ₩4,351 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,391 | ₩4,712 | ₩4,324 | ₩4,431 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,940 | ₩4,940 | ₩4,284 | ₩4,337 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,913 | ₩5,301 | ₩4,726 | ₩5,087 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,645 | ₩4,967 | ₩4,550 | ₩4,846 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,578 | ₩4,819 | ₩4,391 | ₩4,525 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,882 | ₩4,712 | ₩3,882 | ₩4,458 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,752 | ₩4,752 | ₩3,882 | ₩3,882 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,060 | ₩5,489 | ₩4,485 | ₩4,699 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,288 | ₩5,475 | ₩4,953 | ₩4,967 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,422 | ₩5,529 | ₩5,288 | ₩5,288 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,582 | ₩5,904 | ₩5,234 | ₩5,341 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,368 | ₩5,940 | ₩5,368 | ₩5,489 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,770 | ₩6,024 | ₩5,448 | ₩5,716 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,542 | ₩5,984 | ₩5,288 | ₩5,877 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,556 | ₩5,997 | ₩5,341 | ₩5,529 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,716 | ₩6,044 | ₩5,408 | ₩5,569 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,823 | ₩6,158 | ₩4,685 | ₩5,689 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,529 | ₩5,957 | ₩5,448 | ₩5,957 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,033 | ₩5,689 | ₩4,953 | ₩5,569 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,248 | ₩5,542 | ₩4,846 | ₩5,047 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,569 | ₩5,676 | ₩5,221 | ₩5,274 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,355 | ₩5,569 | ₩5,060 | ₩5,569 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,047 | ₩5,529 | ₩4,926 | ₩5,395 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,234 | ₩5,234 | ₩4,699 | ₩5,167 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,194 | ₩5,248 | ₩4,900 | ₩5,234 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,953 | ₩5,221 | ₩4,819 | ₩5,221 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,752 | ₩4,980 | ₩4,712 | ₩4,980 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,498 | ₩4,726 | ₩4,301 | ₩4,659 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,578 | ₩4,578 | ₩4,190 | ₩4,458 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,257 | ₩4,752 | ₩4,150 | ₩4,565 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,869 | ₩4,377 | ₩3,855 | ₩4,270 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,962 | ₩4,150 | ₩3,829 | ₩3,922 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,618 | ₩4,851 | ₩4,083 | ₩4,163 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,618 | ₩4,846 | ₩4,511 | ₩4,605 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,712 | ₩4,825 | ₩4,431 | ₩4,525 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,087 | ₩5,087 | ₩4,618 | ₩4,846 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,127 | ₩5,127 | ₩4,564 | ₩4,967 | -3.13% | 14.6만 |
|---|