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 | ₩4,945 | ₩5,172 | ₩4,838 | ₩5,038 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,078 | ₩5,078 | ₩4,691 | ₩4,945 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,145 | ₩5,506 | ₩5,132 | ₩5,132 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,386 | ₩5,386 | ₩5,011 | ₩5,292 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,346 | ₩5,466 | ₩4,998 | ₩5,359 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,212 | ₩5,412 | ₩4,931 | ₩5,346 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,332 | ₩5,549 | ₩5,025 | ₩5,132 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,292 | ₩5,466 | ₩5,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,399 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,172 | ₩5,372 | ₩5,092 | ₩5,225 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,158 | ₩5,279 | ₩4,985 | ₩5,145 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,118 | ₩5,426 | ₩4,977 | ₩5,239 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,052 | ₩5,265 | ₩4,911 | ₩5,132 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,519 | ₩5,706 | ₩4,878 | ₩4,971 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,626 | ₩5,666 | ₩5,158 | ₩5,546 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,706 | ₩5,773 | ₩5,479 | ₩5,573 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,386 | ₩5,706 | ₩5,272 | ₩5,666 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,292 | ₩5,680 | ₩5,252 | ₩5,386 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,599 | ₩5,840 | ₩5,132 | ₩5,158 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,653 | ₩5,713 | ₩5,386 | ₩5,599 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,693 | ₩6,000 | ₩5,586 | ₩5,680 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,960 | ₩6,067 | ₩5,626 | ₩5,680 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,746 | ₩6,007 | ₩5,539 | ₩5,800 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,947 | ₩6,014 | ₩5,787 | ₩5,787 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,880 | ₩6,054 | ₩5,746 | ₩5,880 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,947 | ₩6,201 | ₩5,788 | ₩5,893 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,172 | ₩6,054 | ₩5,025 | ₩6,000 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,145 | ₩5,439 | ₩5,052 | ₩5,078 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,145 | ₩5,279 | ₩4,945 | ₩5,065 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,586 | ₩5,586 | ₩5,172 | ₩5,292 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,586 | ₩5,746 | ₩5,386 | ₩5,546 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,653 | ₩5,893 | ₩5,359 | ₩5,533 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,947 | ₩6,051 | ₩5,412 | ₩5,613 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,880 | ₩6,147 | ₩5,787 | ₩5,947 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,960 | ₩6,036 | ₩5,693 | ₩5,773 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,014 | ₩6,069 | ₩5,907 | ₩5,987 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,107 | ₩6,615 | ₩5,840 | ₩5,960 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,642 | ₩6,729 | ₩6,121 | ₩6,214 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,682 | ₩6,920 | ₩6,468 | ₩6,548 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,698 | ₩8,018 | ₩6,388 | ₩6,682 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,014 | ₩7,323 | ₩5,626 | ₩7,270 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩5,987 | ₩6,114 | ₩5,907 | ₩6,014 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,613 | ₩6,187 | ₩5,506 | ₩6,054 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,653 | ₩5,787 | ₩5,526 | ₩5,573 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,680 | ₩5,733 | ₩5,466 | ₩5,640 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,121 | ₩6,147 | ₩5,546 | ₩5,666 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,613 | ₩6,127 | ₩5,399 | ₩6,014 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,559 | ₩5,677 | ₩5,332 | ₩5,359 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,720 | ₩5,827 | ₩5,426 | ₩5,559 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,611 | ₩5,800 | ₩4,584 | ₩5,626 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,611 | ₩4,731 | ₩4,464 | ₩4,611 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,504 | ₩4,691 | ₩4,397 | ₩4,637 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,611 | ₩4,744 | ₩4,330 | ₩4,370 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,637 | ₩4,784 | ₩4,290 | ₩4,570 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,383 | ₩4,784 | ₩4,223 | ₩4,570 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,076 | ₩4,276 | ₩3,876 | ₩4,223 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,116 | ₩4,303 | ₩3,929 | ₩4,023 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,290 | ₩4,337 | ₩4,076 | ₩4,156 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,397 | ₩4,611 | ₩4,210 | ₩4,263 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,185 | ₩5,299 | ₩4,002 | ₩4,437 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,212 | ₩5,252 | ₩4,624 | ₩4,958 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,640 | ₩5,726 | ₩5,212 | ₩5,212 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,920 | ₩6,039 | ₩5,573 | ₩5,626 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,040 | ₩6,294 | ₩5,920 | ₩5,947 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,720 | ₩6,153 | ₩5,720 | ₩6,014 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,800 | ₩6,020 | ₩5,626 | ₩5,787 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,599 | ₩5,960 | ₩5,352 | ₩5,800 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,913 | ₩6,000 | ₩5,559 | ₩5,599 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,693 | ₩6,027 | ₩5,586 | ₩5,880 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,907 | ₩5,907 | ₩5,466 | ₩5,720 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,853 | ₩6,014 | ₩5,586 | ₩5,920 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,840 | ₩6,067 | ₩5,573 | ₩5,800 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,014 | ₩6,119 | ₩5,613 | ₩5,840 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,613 | ₩6,014 | ₩5,439 | ₩5,934 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,386 | ₩5,760 | ₩5,105 | ₩5,613 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,479 | ₩5,626 | ₩4,998 | ₩5,239 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,880 | ₩6,147 | ₩5,319 | ₩5,386 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,573 | ₩6,074 | ₩5,573 | ₩5,827 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,586 | ₩5,746 | ₩5,319 | ₩5,613 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,733 | ₩5,947 | ₩5,239 | ₩5,519 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,787 | ₩6,147 | ₩5,466 | ₩5,533 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,000 | ₩7,016 | ₩5,519 | ₩5,519 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,599 | ₩5,660 | ₩5,279 | ₩5,292 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,640 | ₩5,960 | ₩5,559 | ₩5,599 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,960 | ₩6,040 | ₩5,559 | ₩5,640 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,493 | ₩6,328 | ₩5,359 | ₩5,800 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,466 | ₩5,934 | ₩5,346 | ₩5,359 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,466 | ₩5,653 | ₩5,332 | ₩5,466 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,666 | ₩5,960 | ₩5,346 | ₩5,493 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,599 | ₩6,161 | ₩5,599 | ₩5,746 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,319 | ₩5,640 | ₩5,252 | ₩5,573 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,332 | ₩5,579 | ₩5,212 | ₩5,319 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,867 | ₩6,214 | ₩5,212 | ₩5,399 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,014 | ₩6,014 | ₩5,706 | ₩5,867 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,640 | ₩6,174 | ₩5,371 | ₩6,000 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,706 | ₩6,134 | ₩5,593 | ₩5,626 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩5,987 | ₩6,187 | ₩5,359 | ₩5,479 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩5,987 | ₩6,281 | ₩5,880 | ₩6,027 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,907 | ₩6,281 | ₩5,813 | ₩5,880 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,613 | ₩6,081 | ₩5,613 | ₩6,014 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,960 | ₩6,167 | ₩5,546 | ₩5,546 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,891 | ₩6,094 | ₩5,773 | ₩6,094 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,800 | ₩5,947 | ₩5,693 | ₩5,760 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,014 | ₩6,375 | ₩5,746 | ₩5,853 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,960 | ₩6,695 | ₩5,800 | ₩6,014 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,840 | ₩6,348 | ₩5,519 | ₩6,014 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,880 | ₩6,308 | ₩5,813 | ₩5,880 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,640 | ₩6,014 | ₩5,466 | ₩5,960 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,359 | ₩5,813 | ₩5,346 | ₩5,800 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,305 | ₩5,559 | ₩5,245 | ₩5,426 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,212 | ₩5,626 | ₩5,078 | ₩5,319 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,426 | ₩5,693 | ₩5,158 | ₩5,158 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,506 | ₩5,840 | ₩5,346 | ₩5,412 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,372 | ₩5,733 | ₩5,372 | ₩5,573 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,760 | ₩5,867 | ₩5,212 | ₩5,359 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,800 | ₩6,107 | ₩5,686 | ₩5,706 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,920 | ₩6,214 | ₩5,589 | ₩5,934 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,907 | ₩6,064 | ₩5,493 | ₩5,934 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,147 | ₩6,241 | ₩5,827 | ₩5,934 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,147 | ₩6,308 | ₩6,014 | ₩6,094 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,027 | ₩6,201 | ₩6,027 | ₩6,174 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,014 | ₩6,348 | ₩5,960 | ₩6,027 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,014 | ₩6,415 | ₩5,987 | ₩6,000 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,161 | ₩6,401 | ₩5,947 | ₩6,014 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,027 | ₩6,615 | ₩6,014 | ₩6,134 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,375 | ₩6,808 | ₩5,960 | ₩6,040 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,867 | ₩6,428 | ₩5,867 | ₩6,201 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,027 | ₩6,468 | ₩5,947 | ₩6,000 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,014 | ₩6,214 | ₩5,880 | ₩6,000 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,348 | ₩6,375 | ₩6,094 | ₩6,121 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,960 | ₩6,348 | ₩5,939 | ₩6,214 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,027 | ₩6,308 | ₩5,920 | ₩6,000 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,867 | ₩6,114 | ₩5,828 | ₩5,974 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,893 | ₩6,047 | ₩5,746 | ₩5,960 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,359 | ₩6,308 | ₩5,346 | ₩5,893 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,653 | ₩6,094 | ₩5,199 | ₩5,346 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,040 | ₩6,040 | ₩5,760 | ₩5,760 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,268 | ₩6,528 | ₩6,054 | ₩6,094 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,067 | ₩6,669 | ₩6,067 | ₩6,348 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,134 | ₩6,602 | ₩5,934 | ₩6,054 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,695 | ₩6,802 | ₩6,268 | ₩6,268 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,829 | ₩6,896 | ₩6,495 | ₩6,682 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,016 | ₩7,871 | ₩6,762 | ₩6,896 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,350 | ₩7,584 | ₩7,110 | ₩7,123 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,230 | ₩7,818 | ₩7,150 | ₩7,417 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,216 | ₩7,484 | ₩7,102 | ₩7,323 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,257 | ₩7,257 | ₩6,695 | ₩7,230 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,297 | ₩8,018 | ₩7,032 | ₩7,190 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,673 | ₩8,887 | ₩7,096 | ₩7,484 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,526 | ₩8,606 | ₩7,190 | ₩8,085 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,599 | ₩10,357 | ₩5,599 | ₩8,386 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,974 | ₩6,101 | ₩5,426 | ₩5,613 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,332 | ₩6,281 | ₩5,332 | ₩6,134 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,346 | ₩5,853 | ₩5,219 | ₩5,452 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,613 | ₩5,960 | ₩5,199 | ₩5,259 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,094 | ₩6,201 | ₩5,827 | ₩5,900 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,800 | ₩6,308 | ₩5,800 | ₩6,000 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,934 | ₩6,455 | ₩5,640 | ₩6,000 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,361 | ₩6,361 | ₩5,706 | ₩5,947 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,027 | ₩6,682 | ₩5,938 | ₩6,281 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,813 | ₩6,375 | ₩5,813 | ₩6,040 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,645 | ₩6,642 | ₩5,645 | ₩5,800 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,359 | ₩6,354 | ₩5,297 | ₩5,947 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,426 | ₩6,107 | ₩5,339 | ₩5,359 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,132 | ₩5,533 | ₩4,677 | ₩5,426 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,960 | ₩6,040 | ₩5,145 | ₩5,145 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,415 | ₩6,415 | ₩5,867 | ₩5,867 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,081 | ₩6,480 | ₩5,746 | ₩6,254 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,773 | ₩6,308 | ₩5,479 | ₩6,067 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,971 | ₩5,833 | ₩4,791 | ₩5,787 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,878 | ₩5,319 | ₩4,878 | ₩5,132 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,624 | ₩4,958 | ₩4,624 | ₩4,798 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,731 | ₩4,965 | ₩4,530 | ₩4,731 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,192 | ₩5,192 | ₩4,657 | ₩4,811 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,798 | ₩5,145 | ₩4,651 | ₩5,052 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,118 | ₩5,346 | ₩4,918 | ₩4,945 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,346 | ₩5,545 | ₩4,925 | ₩5,172 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩4,998 | ₩5,479 | ₩4,997 | ₩5,346 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,691 | ₩5,118 | ₩4,410 | ₩5,118 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,372 | ₩5,533 | ₩4,584 | ₩4,597 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,254 | ₩6,453 | ₩5,277 | ₩5,359 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,201 | ₩7,297 | ₩6,014 | ₩6,241 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,880 | ₩6,455 | ₩5,666 | ₩6,014 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,363 | ₩7,363 | ₩5,867 | ₩5,934 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,631 | ₩7,925 | ₩7,444 | ₩7,510 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,831 | ₩8,018 | ₩7,484 | ₩7,724 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,112 | ₩8,179 | ₩7,902 | ₩7,911 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,072 | ₩8,419 | ₩7,804 | ₩8,098 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,005 | ₩8,312 | ₩7,751 | ₩8,072 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,165 | ₩8,684 | ₩7,818 | ₩7,925 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,299 | ₩8,767 | ₩8,195 | ₩8,286 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,018 | ₩8,606 | ₩7,978 | ₩8,286 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,032 | ₩8,366 | ₩7,684 | ₩8,005 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,272 | ₩8,286 | ₩7,510 | ₩8,005 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,312 | ₩8,312 | ₩7,958 | ₩8,018 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,778 | ₩8,593 | ₩7,724 | ₩8,192 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,098 | ₩8,553 | ₩7,691 | ₩7,871 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,791 | ₩8,139 | ₩7,484 | ₩8,005 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,911 | ₩8,339 | ₩7,878 | ₩7,965 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩7,978 | ₩8,085 | ₩7,363 | ₩7,911 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,938 | ₩8,433 | ₩7,885 | ₩7,938 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,433 | ₩8,566 | ₩7,992 | ₩8,018 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,045 | ₩8,686 | ₩8,045 | ₩8,526 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,259 | ₩9,355 | ₩8,000 | ₩8,299 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,101 | ₩9,762 | ₩8,914 | ₩9,528 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,793 | ₩9,368 | ₩8,486 | ₩9,368 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,419 | ₩9,168 | ₩8,032 | ₩9,021 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,871 | ₩8,824 | ₩7,363 | ₩8,673 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,243 | ₩8,392 | ₩6,535 | ₩8,032 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,094 | ₩7,951 | ₩5,893 | ₩7,644 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,717 | ₩6,269 | ₩4,584 | ₩6,147 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,504 | ₩5,086 | ₩4,504 | ₩4,878 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,611 | ₩4,811 | ₩4,318 | ₩4,343 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,464 | ₩4,597 | ₩4,196 | ₩4,530 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,557 | ₩4,684 | ₩4,223 | ₩4,343 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,383 | ₩4,704 | ₩4,317 | ₩4,423 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,931 | ₩4,931 | ₩4,276 | ₩4,330 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,905 | ₩5,292 | ₩4,717 | ₩5,078 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,637 | ₩4,958 | ₩4,542 | ₩4,838 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,570 | ₩4,811 | ₩4,383 | ₩4,517 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,876 | ₩4,704 | ₩3,876 | ₩4,450 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,744 | ₩4,744 | ₩3,876 | ₩3,876 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,052 | ₩5,479 | ₩4,477 | ₩4,691 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,279 | ₩5,466 | ₩4,945 | ₩4,958 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,412 | ₩5,519 | ₩5,279 | ₩5,279 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,573 | ₩5,893 | ₩5,225 | ₩5,332 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,359 | ₩5,930 | ₩5,359 | ₩5,479 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,760 | ₩6,014 | ₩5,439 | ₩5,706 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,533 | ₩5,974 | ₩5,279 | ₩5,867 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,546 | ₩5,987 | ₩5,332 | ₩5,519 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,706 | ₩6,034 | ₩5,399 | ₩5,559 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,813 | ₩6,147 | ₩4,677 | ₩5,680 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,519 | ₩5,947 | ₩5,439 | ₩5,947 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,025 | ₩5,680 | ₩4,945 | ₩5,559 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,239 | ₩5,533 | ₩4,838 | ₩5,038 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,559 | ₩5,666 | ₩5,212 | ₩5,265 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,346 | ₩5,559 | ₩5,052 | ₩5,559 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,038 | ₩5,519 | ₩4,918 | ₩5,386 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,225 | ₩5,225 | ₩4,691 | ₩5,158 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,185 | ₩5,239 | ₩4,891 | ₩5,225 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,945 | ₩5,212 | ₩4,811 | ₩5,212 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,744 | ₩4,971 | ₩4,704 | ₩4,971 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,490 | ₩4,717 | ₩4,294 | ₩4,651 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,570 | ₩4,570 | ₩4,183 | ₩4,450 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,250 | ₩4,744 | ₩4,143 | ₩4,557 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,862 | ₩4,370 | ₩3,849 | ₩4,263 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,956 | ₩4,143 | ₩3,822 | ₩3,916 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,611 | ₩4,843 | ₩4,076 | ₩4,156 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,611 | ₩4,838 | ₩4,504 | ₩4,597 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,704 | ₩4,816 | ₩4,423 | ₩4,517 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,078 | ₩5,078 | ₩4,611 | ₩4,838 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,118 | ₩5,118 | ₩4,556 | ₩4,958 | -3.13% | 14.6만 |
|---|