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 | ₩4,962 | ₩5,190 | ₩4,855 | ₩5,056 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,096 | ₩5,096 | ₩4,707 | ₩4,962 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,163 | ₩5,525 | ₩5,150 | ₩5,150 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,405 | ₩5,405 | ₩5,029 | ₩5,311 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,364 | ₩5,485 | ₩5,016 | ₩5,378 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,230 | ₩5,431 | ₩4,949 | ₩5,364 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,351 | ₩5,568 | ₩5,042 | ₩5,150 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,311 | ₩5,485 | ₩5,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,418 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,190 | ₩5,391 | ₩5,109 | ₩5,244 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,177 | ₩5,297 | ₩5,002 | ₩5,163 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,136 | ₩5,445 | ₩4,994 | ₩5,257 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,069 | ₩5,284 | ₩4,928 | ₩5,150 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,539 | ₩5,726 | ₩4,895 | ₩4,989 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,646 | ₩5,686 | ₩5,177 | ₩5,565 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,726 | ₩5,793 | ₩5,498 | ₩5,592 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,405 | ₩5,726 | ₩5,291 | ₩5,686 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,311 | ₩5,700 | ₩5,270 | ₩5,405 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,619 | ₩5,860 | ₩5,150 | ₩5,177 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,673 | ₩5,733 | ₩5,405 | ₩5,619 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,713 | ₩6,021 | ₩5,606 | ₩5,700 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,981 | ₩6,088 | ₩5,646 | ₩5,700 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,767 | ₩6,028 | ₩5,559 | ₩5,820 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,968 | ₩6,035 | ₩5,807 | ₩5,807 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,901 | ₩6,075 | ₩5,767 | ₩5,901 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,968 | ₩6,223 | ₩5,808 | ₩5,914 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,190 | ₩6,075 | ₩5,042 | ₩6,021 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,163 | ₩5,458 | ₩5,069 | ₩5,096 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,163 | ₩5,297 | ₩4,962 | ₩5,083 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,606 | ₩5,606 | ₩5,190 | ₩5,311 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,606 | ₩5,767 | ₩5,405 | ₩5,565 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,673 | ₩5,914 | ₩5,378 | ₩5,552 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,968 | ₩6,072 | ₩5,431 | ₩5,632 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,901 | ₩6,169 | ₩5,807 | ₩5,968 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,981 | ₩6,058 | ₩5,713 | ₩5,793 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,035 | ₩6,090 | ₩5,928 | ₩6,008 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,129 | ₩6,638 | ₩5,860 | ₩5,981 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,665 | ₩6,752 | ₩6,142 | ₩6,236 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,705 | ₩6,944 | ₩6,491 | ₩6,571 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,725 | ₩8,046 | ₩6,410 | ₩6,705 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,035 | ₩7,349 | ₩5,646 | ₩7,295 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩6,008 | ₩6,135 | ₩5,928 | ₩6,035 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,632 | ₩6,209 | ₩5,525 | ₩6,075 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,673 | ₩5,807 | ₩5,545 | ₩5,592 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,700 | ₩5,753 | ₩5,485 | ₩5,659 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,142 | ₩6,169 | ₩5,565 | ₩5,686 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,632 | ₩6,149 | ₩5,418 | ₩6,035 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,579 | ₩5,697 | ₩5,351 | ₩5,378 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,740 | ₩5,847 | ₩5,445 | ₩5,579 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,627 | ₩5,820 | ₩4,600 | ₩5,646 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,627 | ₩4,747 | ₩4,479 | ₩4,627 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,519 | ₩4,707 | ₩4,412 | ₩4,654 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,627 | ₩4,761 | ₩4,345 | ₩4,385 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,654 | ₩4,801 | ₩4,305 | ₩4,586 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,399 | ₩4,801 | ₩4,238 | ₩4,586 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,090 | ₩4,291 | ₩3,889 | ₩4,238 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,130 | ₩4,318 | ₩3,943 | ₩4,037 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,305 | ₩4,352 | ₩4,090 | ₩4,171 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,412 | ₩4,627 | ₩4,224 | ₩4,278 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,203 | ₩5,317 | ₩4,017 | ₩4,452 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,230 | ₩5,270 | ₩4,640 | ₩4,975 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,659 | ₩5,746 | ₩5,230 | ₩5,230 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,941 | ₩6,060 | ₩5,592 | ₩5,646 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,062 | ₩6,316 | ₩5,941 | ₩5,968 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,740 | ₩6,174 | ₩5,740 | ₩6,035 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,820 | ₩6,042 | ₩5,646 | ₩5,807 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,619 | ₩5,981 | ₩5,371 | ₩5,820 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,934 | ₩6,021 | ₩5,579 | ₩5,619 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,713 | ₩6,048 | ₩5,606 | ₩5,901 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,928 | ₩5,928 | ₩5,485 | ₩5,740 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,874 | ₩6,035 | ₩5,606 | ₩5,941 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,860 | ₩6,088 | ₩5,592 | ₩5,820 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,035 | ₩6,141 | ₩5,632 | ₩5,860 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,632 | ₩6,035 | ₩5,458 | ₩5,954 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,405 | ₩5,780 | ₩5,123 | ₩5,632 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,498 | ₩5,646 | ₩5,016 | ₩5,257 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,901 | ₩6,169 | ₩5,337 | ₩5,405 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,592 | ₩6,095 | ₩5,592 | ₩5,847 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,606 | ₩5,767 | ₩5,337 | ₩5,632 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,753 | ₩5,968 | ₩5,257 | ₩5,539 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,807 | ₩6,169 | ₩5,485 | ₩5,552 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,021 | ₩7,041 | ₩5,539 | ₩5,539 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,619 | ₩5,679 | ₩5,297 | ₩5,311 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,659 | ₩5,981 | ₩5,579 | ₩5,619 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,981 | ₩6,062 | ₩5,579 | ₩5,659 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,512 | ₩6,350 | ₩5,378 | ₩5,820 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,485 | ₩5,954 | ₩5,364 | ₩5,378 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,485 | ₩5,673 | ₩5,351 | ₩5,485 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,686 | ₩5,981 | ₩5,364 | ₩5,512 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,619 | ₩6,182 | ₩5,619 | ₩5,767 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,337 | ₩5,659 | ₩5,270 | ₩5,592 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,351 | ₩5,599 | ₩5,230 | ₩5,337 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,887 | ₩6,236 | ₩5,230 | ₩5,418 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,035 | ₩6,035 | ₩5,726 | ₩5,887 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,659 | ₩6,196 | ₩5,390 | ₩6,021 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,726 | ₩6,156 | ₩5,612 | ₩5,646 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩6,008 | ₩6,209 | ₩5,378 | ₩5,498 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩6,008 | ₩6,303 | ₩5,901 | ₩6,048 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,928 | ₩6,303 | ₩5,834 | ₩5,901 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,632 | ₩6,102 | ₩5,632 | ₩6,035 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,981 | ₩6,189 | ₩5,565 | ₩5,565 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,911 | ₩6,115 | ₩5,793 | ₩6,115 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,820 | ₩5,968 | ₩5,713 | ₩5,780 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,035 | ₩6,397 | ₩5,767 | ₩5,874 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,981 | ₩6,719 | ₩5,820 | ₩6,035 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,860 | ₩6,370 | ₩5,539 | ₩6,035 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,901 | ₩6,330 | ₩5,834 | ₩5,901 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,659 | ₩6,035 | ₩5,485 | ₩5,981 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,378 | ₩5,834 | ₩5,364 | ₩5,820 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,324 | ₩5,579 | ₩5,264 | ₩5,445 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,230 | ₩5,646 | ₩5,096 | ₩5,337 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,445 | ₩5,713 | ₩5,177 | ₩5,177 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,525 | ₩5,860 | ₩5,364 | ₩5,431 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,391 | ₩5,753 | ₩5,391 | ₩5,592 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,780 | ₩5,887 | ₩5,230 | ₩5,378 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,820 | ₩6,129 | ₩5,706 | ₩5,726 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,941 | ₩6,236 | ₩5,608 | ₩5,954 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,928 | ₩6,086 | ₩5,512 | ₩5,954 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,169 | ₩6,263 | ₩5,847 | ₩5,954 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,169 | ₩6,330 | ₩6,035 | ₩6,115 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,048 | ₩6,223 | ₩6,048 | ₩6,196 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,035 | ₩6,370 | ₩5,981 | ₩6,048 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,035 | ₩6,437 | ₩6,008 | ₩6,021 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,182 | ₩6,424 | ₩5,968 | ₩6,035 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,048 | ₩6,638 | ₩6,035 | ₩6,156 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,397 | ₩6,831 | ₩5,981 | ₩6,062 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,887 | ₩6,451 | ₩5,887 | ₩6,223 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,048 | ₩6,491 | ₩5,968 | ₩6,021 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,035 | ₩6,236 | ₩5,901 | ₩6,021 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,370 | ₩6,397 | ₩6,115 | ₩6,142 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,981 | ₩6,370 | ₩5,960 | ₩6,236 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,048 | ₩6,330 | ₩5,941 | ₩6,021 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,887 | ₩6,135 | ₩5,848 | ₩5,995 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,914 | ₩6,068 | ₩5,767 | ₩5,981 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,378 | ₩6,330 | ₩5,364 | ₩5,914 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,673 | ₩6,115 | ₩5,217 | ₩5,364 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,062 | ₩6,062 | ₩5,780 | ₩5,780 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,290 | ₩6,551 | ₩6,075 | ₩6,115 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,088 | ₩6,692 | ₩6,088 | ₩6,370 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,156 | ₩6,625 | ₩5,954 | ₩6,075 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,719 | ₩6,826 | ₩6,290 | ₩6,290 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,853 | ₩6,920 | ₩6,518 | ₩6,705 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,041 | ₩7,899 | ₩6,786 | ₩6,920 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,376 | ₩7,611 | ₩7,134 | ₩7,148 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,255 | ₩7,845 | ₩7,175 | ₩7,443 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,242 | ₩7,510 | ₩7,126 | ₩7,349 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,282 | ₩7,282 | ₩6,719 | ₩7,255 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,322 | ₩8,046 | ₩7,057 | ₩7,215 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,704 | ₩8,918 | ₩7,121 | ₩7,510 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,556 | ₩8,636 | ₩7,215 | ₩8,113 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,619 | ₩10,393 | ₩5,619 | ₩8,415 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,995 | ₩6,122 | ₩5,445 | ₩5,632 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,351 | ₩6,303 | ₩5,351 | ₩6,156 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,364 | ₩5,874 | ₩5,237 | ₩5,472 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,632 | ₩5,981 | ₩5,217 | ₩5,277 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,115 | ₩6,223 | ₩5,847 | ₩5,921 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,820 | ₩6,330 | ₩5,820 | ₩6,021 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,954 | ₩6,477 | ₩5,659 | ₩6,021 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,383 | ₩6,383 | ₩5,726 | ₩5,968 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,048 | ₩6,705 | ₩5,958 | ₩6,303 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,834 | ₩6,397 | ₩5,834 | ₩6,062 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,665 | ₩6,665 | ₩5,665 | ₩5,820 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,378 | ₩6,377 | ₩5,316 | ₩5,968 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,445 | ₩6,129 | ₩5,358 | ₩5,378 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,150 | ₩5,552 | ₩4,694 | ₩5,445 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,981 | ₩6,062 | ₩5,163 | ₩5,163 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,437 | ₩6,437 | ₩5,887 | ₩5,887 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,102 | ₩6,503 | ₩5,767 | ₩6,276 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,793 | ₩6,330 | ₩5,498 | ₩6,088 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,989 | ₩5,854 | ₩4,808 | ₩5,807 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,895 | ₩5,337 | ₩4,895 | ₩5,150 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,640 | ₩4,975 | ₩4,640 | ₩4,814 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,747 | ₩4,982 | ₩4,546 | ₩4,747 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,210 | ₩5,210 | ₩4,674 | ₩4,828 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,814 | ₩5,163 | ₩4,667 | ₩5,069 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,136 | ₩5,364 | ₩4,935 | ₩4,962 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,364 | ₩5,564 | ₩4,942 | ₩5,190 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,016 | ₩5,498 | ₩5,014 | ₩5,364 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,707 | ₩5,136 | ₩4,426 | ₩5,136 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,391 | ₩5,552 | ₩4,600 | ₩4,613 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,276 | ₩6,476 | ₩5,296 | ₩5,378 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,223 | ₩7,322 | ₩6,035 | ₩6,263 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,901 | ₩6,477 | ₩5,686 | ₩6,035 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,389 | ₩7,389 | ₩5,887 | ₩5,954 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,658 | ₩7,953 | ₩7,470 | ₩7,537 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,859 | ₩8,046 | ₩7,510 | ₩7,751 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,140 | ₩8,207 | ₩7,930 | ₩7,939 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,100 | ₩8,449 | ₩7,832 | ₩8,127 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,033 | ₩8,341 | ₩7,778 | ₩8,100 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,194 | ₩8,714 | ₩7,845 | ₩7,953 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,328 | ₩8,797 | ₩8,223 | ₩8,315 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,046 | ₩8,636 | ₩8,006 | ₩8,315 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,060 | ₩8,395 | ₩7,711 | ₩8,033 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,301 | ₩8,315 | ₩7,537 | ₩8,033 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,341 | ₩8,341 | ₩7,986 | ₩8,046 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,805 | ₩8,623 | ₩7,751 | ₩8,221 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,127 | ₩8,583 | ₩7,718 | ₩7,899 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,818 | ₩8,167 | ₩7,510 | ₩8,033 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,939 | ₩8,368 | ₩7,906 | ₩7,993 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩8,006 | ₩8,113 | ₩7,389 | ₩7,939 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,966 | ₩8,462 | ₩7,912 | ₩7,966 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,462 | ₩8,596 | ₩8,020 | ₩8,046 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,073 | ₩8,717 | ₩8,073 | ₩8,556 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,288 | ₩9,387 | ₩8,028 | ₩8,328 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,133 | ₩9,797 | ₩8,945 | ₩9,562 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,824 | ₩9,401 | ₩8,516 | ₩9,401 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,449 | ₩9,200 | ₩8,060 | ₩9,052 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,899 | ₩8,855 | ₩7,389 | ₩8,704 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,269 | ₩8,422 | ₩6,558 | ₩8,060 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,115 | ₩7,979 | ₩5,914 | ₩7,671 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,734 | ₩6,291 | ₩4,600 | ₩6,169 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,519 | ₩5,104 | ₩4,519 | ₩4,895 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,627 | ₩4,828 | ₩4,333 | ₩4,358 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,479 | ₩4,613 | ₩4,211 | ₩4,546 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,573 | ₩4,700 | ₩4,238 | ₩4,358 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,399 | ₩4,721 | ₩4,332 | ₩4,439 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,949 | ₩4,949 | ₩4,291 | ₩4,345 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,922 | ₩5,311 | ₩4,734 | ₩5,096 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,654 | ₩4,975 | ₩4,558 | ₩4,855 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,586 | ₩4,828 | ₩4,399 | ₩4,533 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,889 | ₩4,721 | ₩3,889 | ₩4,466 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,761 | ₩4,761 | ₩3,889 | ₩3,889 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,069 | ₩5,498 | ₩4,493 | ₩4,707 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,297 | ₩5,485 | ₩4,962 | ₩4,975 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,431 | ₩5,539 | ₩5,297 | ₩5,297 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,592 | ₩5,914 | ₩5,244 | ₩5,351 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,378 | ₩5,950 | ₩5,378 | ₩5,498 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,780 | ₩6,035 | ₩5,458 | ₩5,726 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,552 | ₩5,995 | ₩5,297 | ₩5,887 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,565 | ₩6,008 | ₩5,351 | ₩5,539 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,726 | ₩6,055 | ₩5,418 | ₩5,579 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,834 | ₩6,169 | ₩4,694 | ₩5,700 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,539 | ₩5,968 | ₩5,458 | ₩5,968 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,042 | ₩5,700 | ₩4,962 | ₩5,579 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,257 | ₩5,552 | ₩4,855 | ₩5,056 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,579 | ₩5,686 | ₩5,230 | ₩5,284 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,364 | ₩5,579 | ₩5,069 | ₩5,579 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,056 | ₩5,539 | ₩4,935 | ₩5,405 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,244 | ₩5,244 | ₩4,707 | ₩5,177 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,203 | ₩5,257 | ₩4,908 | ₩5,244 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,962 | ₩5,230 | ₩4,828 | ₩5,230 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,761 | ₩4,989 | ₩4,721 | ₩4,989 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,506 | ₩4,734 | ₩4,309 | ₩4,667 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,586 | ₩4,586 | ₩4,198 | ₩4,466 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,265 | ₩4,761 | ₩4,157 | ₩4,573 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,876 | ₩4,385 | ₩3,862 | ₩4,278 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,970 | ₩4,157 | ₩3,835 | ₩3,929 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,627 | ₩4,860 | ₩4,090 | ₩4,171 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,627 | ₩4,855 | ₩4,519 | ₩4,613 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,721 | ₩4,833 | ₩4,439 | ₩4,533 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,096 | ₩5,096 | ₩4,627 | ₩4,855 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,136 | ₩5,136 | ₩4,572 | ₩4,975 | -3.13% | 14.6만 |
|---|