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 | ₩4,938 | ₩5,165 | ₩4,831 | ₩5,031 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,071 | ₩5,071 | ₩4,684 | ₩4,938 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,138 | ₩5,498 | ₩5,125 | ₩5,125 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,378 | ₩5,378 | ₩5,005 | ₩5,285 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,338 | ₩5,458 | ₩4,991 | ₩5,352 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,205 | ₩5,405 | ₩4,925 | ₩5,338 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,325 | ₩5,541 | ₩5,018 | ₩5,125 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,285 | ₩5,458 | ₩5,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,392 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,165 | ₩5,365 | ₩5,085 | ₩5,218 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,151 | ₩5,272 | ₩4,978 | ₩5,138 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,111 | ₩5,418 | ₩4,970 | ₩5,232 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,045 | ₩5,258 | ₩4,905 | ₩5,125 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,512 | ₩5,699 | ₩4,871 | ₩4,965 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,619 | ₩5,659 | ₩5,151 | ₩5,539 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,699 | ₩5,765 | ₩5,472 | ₩5,565 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,378 | ₩5,699 | ₩5,265 | ₩5,659 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,285 | ₩5,672 | ₩5,245 | ₩5,378 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,592 | ₩5,832 | ₩5,125 | ₩5,151 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,645 | ₩5,705 | ₩5,378 | ₩5,592 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,685 | ₩5,992 | ₩5,579 | ₩5,672 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,952 | ₩6,059 | ₩5,619 | ₩5,672 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,739 | ₩5,999 | ₩5,532 | ₩5,792 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,939 | ₩6,006 | ₩5,779 | ₩5,779 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,872 | ₩6,046 | ₩5,739 | ₩5,872 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,939 | ₩6,192 | ₩5,780 | ₩5,885 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,165 | ₩6,046 | ₩5,018 | ₩5,992 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,138 | ₩5,432 | ₩5,045 | ₩5,071 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,138 | ₩5,272 | ₩4,938 | ₩5,058 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,579 | ₩5,579 | ₩5,165 | ₩5,285 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,579 | ₩5,739 | ₩5,378 | ₩5,539 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,645 | ₩5,885 | ₩5,352 | ₩5,525 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,939 | ₩6,043 | ₩5,405 | ₩5,605 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,872 | ₩6,139 | ₩5,779 | ₩5,939 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,952 | ₩6,028 | ₩5,685 | ₩5,765 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,006 | ₩6,060 | ₩5,899 | ₩5,979 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,099 | ₩6,606 | ₩5,832 | ₩5,952 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,633 | ₩6,720 | ₩6,112 | ₩6,206 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,673 | ₩6,910 | ₩6,459 | ₩6,539 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,687 | ₩8,007 | ₩6,379 | ₩6,673 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,006 | ₩7,313 | ₩5,619 | ₩7,260 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩5,979 | ₩6,106 | ₩5,899 | ₩6,006 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,605 | ₩6,179 | ₩5,498 | ₩6,046 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,645 | ₩5,779 | ₩5,518 | ₩5,565 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,672 | ₩5,725 | ₩5,458 | ₩5,632 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,112 | ₩6,139 | ₩5,539 | ₩5,659 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,605 | ₩6,119 | ₩5,392 | ₩6,006 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,552 | ₩5,669 | ₩5,325 | ₩5,352 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,712 | ₩5,819 | ₩5,418 | ₩5,552 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,604 | ₩5,792 | ₩4,578 | ₩5,619 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,604 | ₩4,724 | ₩4,457 | ₩4,604 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,498 | ₩4,684 | ₩4,391 | ₩4,631 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,604 | ₩4,738 | ₩4,324 | ₩4,364 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,631 | ₩4,778 | ₩4,284 | ₩4,564 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,377 | ₩4,778 | ₩4,217 | ₩4,564 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,070 | ₩4,271 | ₩3,870 | ₩4,217 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,111 | ₩4,297 | ₩3,924 | ₩4,017 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,284 | ₩4,331 | ₩4,070 | ₩4,151 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,391 | ₩4,604 | ₩4,204 | ₩4,257 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,178 | ₩5,292 | ₩3,997 | ₩4,431 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,205 | ₩5,245 | ₩4,618 | ₩4,951 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,632 | ₩5,719 | ₩5,205 | ₩5,205 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,912 | ₩6,031 | ₩5,565 | ₩5,619 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,032 | ₩6,286 | ₩5,912 | ₩5,939 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,712 | ₩6,144 | ₩5,712 | ₩6,006 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,792 | ₩6,012 | ₩5,619 | ₩5,779 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,592 | ₩5,952 | ₩5,345 | ₩5,792 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,906 | ₩5,992 | ₩5,552 | ₩5,592 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,685 | ₩6,019 | ₩5,579 | ₩5,872 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,899 | ₩5,899 | ₩5,458 | ₩5,712 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,845 | ₩6,006 | ₩5,579 | ₩5,912 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,832 | ₩6,059 | ₩5,565 | ₩5,792 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,006 | ₩6,111 | ₩5,605 | ₩5,832 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,605 | ₩6,006 | ₩5,432 | ₩5,926 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,378 | ₩5,752 | ₩5,098 | ₩5,605 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,472 | ₩5,619 | ₩4,991 | ₩5,232 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,872 | ₩6,139 | ₩5,312 | ₩5,378 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,565 | ₩6,066 | ₩5,565 | ₩5,819 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,579 | ₩5,739 | ₩5,312 | ₩5,605 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,725 | ₩5,939 | ₩5,232 | ₩5,512 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,779 | ₩6,139 | ₩5,458 | ₩5,525 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩5,992 | ₩7,007 | ₩5,512 | ₩5,512 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,592 | ₩5,652 | ₩5,272 | ₩5,285 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,632 | ₩5,952 | ₩5,552 | ₩5,592 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,952 | ₩6,032 | ₩5,552 | ₩5,632 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,485 | ₩6,319 | ₩5,352 | ₩5,792 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,458 | ₩5,926 | ₩5,338 | ₩5,352 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,458 | ₩5,645 | ₩5,325 | ₩5,458 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,659 | ₩5,952 | ₩5,338 | ₩5,485 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,592 | ₩6,152 | ₩5,592 | ₩5,739 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,312 | ₩5,632 | ₩5,245 | ₩5,565 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,325 | ₩5,572 | ₩5,205 | ₩5,312 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,859 | ₩6,206 | ₩5,205 | ₩5,392 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,006 | ₩6,006 | ₩5,699 | ₩5,859 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,632 | ₩6,166 | ₩5,364 | ₩5,992 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,699 | ₩6,126 | ₩5,585 | ₩5,619 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩5,979 | ₩6,179 | ₩5,352 | ₩5,472 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩5,979 | ₩6,273 | ₩5,872 | ₩6,019 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,899 | ₩6,273 | ₩5,805 | ₩5,872 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,605 | ₩6,072 | ₩5,605 | ₩6,006 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,952 | ₩6,159 | ₩5,539 | ₩5,539 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,883 | ₩6,086 | ₩5,765 | ₩6,086 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,792 | ₩5,939 | ₩5,685 | ₩5,752 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,006 | ₩6,366 | ₩5,739 | ₩5,845 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,952 | ₩6,686 | ₩5,792 | ₩6,006 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,832 | ₩6,339 | ₩5,512 | ₩6,006 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,872 | ₩6,299 | ₩5,805 | ₩5,872 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,632 | ₩6,006 | ₩5,458 | ₩5,952 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,352 | ₩5,805 | ₩5,338 | ₩5,792 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,298 | ₩5,552 | ₩5,238 | ₩5,418 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,205 | ₩5,619 | ₩5,071 | ₩5,312 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,418 | ₩5,685 | ₩5,151 | ₩5,151 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,498 | ₩5,832 | ₩5,338 | ₩5,405 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,365 | ₩5,725 | ₩5,365 | ₩5,565 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,752 | ₩5,859 | ₩5,205 | ₩5,352 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,792 | ₩6,099 | ₩5,679 | ₩5,699 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,912 | ₩6,206 | ₩5,581 | ₩5,926 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,899 | ₩6,056 | ₩5,485 | ₩5,926 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,139 | ₩6,232 | ₩5,819 | ₩5,926 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,139 | ₩6,299 | ₩6,006 | ₩6,086 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,019 | ₩6,192 | ₩6,019 | ₩6,166 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,006 | ₩6,339 | ₩5,952 | ₩6,019 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,006 | ₩6,406 | ₩5,979 | ₩5,992 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,152 | ₩6,393 | ₩5,939 | ₩6,006 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,019 | ₩6,606 | ₩6,006 | ₩6,126 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,366 | ₩6,798 | ₩5,952 | ₩6,032 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,859 | ₩6,419 | ₩5,859 | ₩6,192 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,019 | ₩6,459 | ₩5,939 | ₩5,992 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,006 | ₩6,206 | ₩5,872 | ₩5,992 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,339 | ₩6,366 | ₩6,086 | ₩6,112 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,952 | ₩6,339 | ₩5,931 | ₩6,206 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,019 | ₩6,299 | ₩5,912 | ₩5,992 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,859 | ₩6,106 | ₩5,820 | ₩5,966 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,885 | ₩6,039 | ₩5,739 | ₩5,952 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,352 | ₩6,299 | ₩5,338 | ₩5,885 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,645 | ₩6,086 | ₩5,192 | ₩5,338 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,032 | ₩6,032 | ₩5,752 | ₩5,752 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,259 | ₩6,519 | ₩6,046 | ₩6,086 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,059 | ₩6,660 | ₩6,059 | ₩6,339 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,126 | ₩6,593 | ₩5,926 | ₩6,046 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,686 | ₩6,793 | ₩6,259 | ₩6,259 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,820 | ₩6,886 | ₩6,486 | ₩6,673 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,007 | ₩7,861 | ₩6,753 | ₩6,886 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,340 | ₩7,574 | ₩7,100 | ₩7,113 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,220 | ₩7,807 | ₩7,140 | ₩7,407 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,207 | ₩7,474 | ₩7,092 | ₩7,313 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,247 | ₩7,247 | ₩6,686 | ₩7,220 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,287 | ₩8,007 | ₩7,023 | ₩7,180 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,661 | ₩8,875 | ₩7,087 | ₩7,474 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,515 | ₩8,595 | ₩7,180 | ₩8,074 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,592 | ₩10,343 | ₩5,592 | ₩8,374 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,966 | ₩6,092 | ₩5,418 | ₩5,605 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,325 | ₩6,273 | ₩5,325 | ₩6,126 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,338 | ₩5,845 | ₩5,212 | ₩5,445 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,605 | ₩5,952 | ₩5,192 | ₩5,252 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,086 | ₩6,192 | ₩5,819 | ₩5,892 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,792 | ₩6,299 | ₩5,792 | ₩5,992 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,926 | ₩6,446 | ₩5,632 | ₩5,992 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,353 | ₩6,353 | ₩5,699 | ₩5,939 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,019 | ₩6,673 | ₩5,930 | ₩6,273 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,805 | ₩6,366 | ₩5,805 | ₩6,032 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,637 | ₩6,633 | ₩5,637 | ₩5,792 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,352 | ₩6,346 | ₩5,290 | ₩5,939 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,418 | ₩6,099 | ₩5,332 | ₩5,352 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,125 | ₩5,525 | ₩4,671 | ₩5,418 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,952 | ₩6,032 | ₩5,138 | ₩5,138 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,406 | ₩6,406 | ₩5,859 | ₩5,859 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,072 | ₩6,471 | ₩5,739 | ₩6,246 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,765 | ₩6,299 | ₩5,472 | ₩6,059 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,965 | ₩5,825 | ₩4,784 | ₩5,779 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,871 | ₩5,312 | ₩4,871 | ₩5,125 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,618 | ₩4,951 | ₩4,618 | ₩4,791 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,724 | ₩4,958 | ₩4,524 | ₩4,724 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,185 | ₩5,185 | ₩4,651 | ₩4,804 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,791 | ₩5,138 | ₩4,644 | ₩5,045 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,111 | ₩5,338 | ₩4,911 | ₩4,938 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,338 | ₩5,537 | ₩4,918 | ₩5,165 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩4,991 | ₩5,472 | ₩4,990 | ₩5,338 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,684 | ₩5,111 | ₩4,404 | ₩5,111 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,365 | ₩5,525 | ₩4,578 | ₩4,591 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,246 | ₩6,445 | ₩5,270 | ₩5,352 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,192 | ₩7,287 | ₩6,006 | ₩6,232 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,872 | ₩6,446 | ₩5,659 | ₩6,006 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,354 | ₩7,354 | ₩5,859 | ₩5,926 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,620 | ₩7,914 | ₩7,434 | ₩7,500 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,821 | ₩8,007 | ₩7,474 | ₩7,714 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,101 | ₩8,168 | ₩7,891 | ₩7,901 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,061 | ₩8,408 | ₩7,794 | ₩8,088 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩7,994 | ₩8,301 | ₩7,741 | ₩8,061 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,154 | ₩8,672 | ₩7,807 | ₩7,914 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,288 | ₩8,755 | ₩8,184 | ₩8,274 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,007 | ₩8,595 | ₩7,967 | ₩8,274 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,021 | ₩8,354 | ₩7,674 | ₩7,994 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,261 | ₩8,274 | ₩7,500 | ₩7,994 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,301 | ₩8,301 | ₩7,947 | ₩8,007 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,767 | ₩8,581 | ₩7,714 | ₩8,181 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,088 | ₩8,541 | ₩7,681 | ₩7,861 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,781 | ₩8,128 | ₩7,474 | ₩7,994 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,901 | ₩8,328 | ₩7,867 | ₩7,954 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩7,967 | ₩8,074 | ₩7,354 | ₩7,901 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,927 | ₩8,421 | ₩7,874 | ₩7,927 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,421 | ₩8,555 | ₩7,981 | ₩8,007 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,034 | ₩8,675 | ₩8,034 | ₩8,515 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,248 | ₩9,342 | ₩7,989 | ₩8,288 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,088 | ₩9,749 | ₩8,902 | ₩9,516 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,782 | ₩9,355 | ₩8,475 | ₩9,355 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,408 | ₩9,155 | ₩8,021 | ₩9,008 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,861 | ₩8,812 | ₩7,354 | ₩8,661 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,233 | ₩8,381 | ₩6,526 | ₩8,021 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,086 | ₩7,941 | ₩5,885 | ₩7,634 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,711 | ₩6,261 | ₩4,578 | ₩6,139 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,498 | ₩5,079 | ₩4,498 | ₩4,871 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,604 | ₩4,804 | ₩4,312 | ₩4,337 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,457 | ₩4,591 | ₩4,191 | ₩4,524 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,551 | ₩4,678 | ₩4,217 | ₩4,337 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,377 | ₩4,698 | ₩4,311 | ₩4,417 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,925 | ₩4,925 | ₩4,271 | ₩4,324 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,898 | ₩5,285 | ₩4,711 | ₩5,071 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,631 | ₩4,951 | ₩4,536 | ₩4,831 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,564 | ₩4,804 | ₩4,377 | ₩4,511 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,870 | ₩4,698 | ₩3,870 | ₩4,444 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,738 | ₩4,738 | ₩3,870 | ₩3,870 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,045 | ₩5,472 | ₩4,471 | ₩4,684 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,272 | ₩5,458 | ₩4,938 | ₩4,951 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,405 | ₩5,512 | ₩5,272 | ₩5,272 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,565 | ₩5,885 | ₩5,218 | ₩5,325 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,352 | ₩5,922 | ₩5,352 | ₩5,472 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,752 | ₩6,006 | ₩5,432 | ₩5,699 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,525 | ₩5,966 | ₩5,272 | ₩5,859 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,539 | ₩5,979 | ₩5,325 | ₩5,512 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,699 | ₩6,026 | ₩5,392 | ₩5,552 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,805 | ₩6,139 | ₩4,671 | ₩5,672 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,512 | ₩5,939 | ₩5,432 | ₩5,939 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,018 | ₩5,672 | ₩4,938 | ₩5,552 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,232 | ₩5,525 | ₩4,831 | ₩5,031 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,552 | ₩5,659 | ₩5,205 | ₩5,258 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,338 | ₩5,552 | ₩5,045 | ₩5,552 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,031 | ₩5,512 | ₩4,911 | ₩5,378 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,218 | ₩5,218 | ₩4,684 | ₩5,151 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,178 | ₩5,232 | ₩4,885 | ₩5,218 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,938 | ₩5,205 | ₩4,804 | ₩5,205 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,738 | ₩4,965 | ₩4,698 | ₩4,965 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,484 | ₩4,711 | ₩4,288 | ₩4,644 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,564 | ₩4,564 | ₩4,177 | ₩4,444 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,244 | ₩4,738 | ₩4,137 | ₩4,551 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,857 | ₩4,364 | ₩3,844 | ₩4,257 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,950 | ₩4,137 | ₩3,817 | ₩3,910 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,604 | ₩4,837 | ₩4,070 | ₩4,151 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,604 | ₩4,831 | ₩4,498 | ₩4,591 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,698 | ₩4,810 | ₩4,417 | ₩4,511 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,071 | ₩5,071 | ₩4,604 | ₩4,831 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,111 | ₩5,111 | ₩4,550 | ₩4,951 | -3.13% | 14.6만 |
|---|