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 | ₩4,948 | ₩5,175 | ₩4,841 | ₩5,042 | +1.89% | 7.2만 |
| 2026.10.08 | ₩5,082 | ₩5,082 | ₩4,694 | ₩4,948 | -2.63% | 27.8만 |
| 2026.10.07 | ₩5,149 | ₩5,510 | ₩5,135 | ₩5,135 | -0.26% | 14.9만 |
| 2026.10.06 | ₩5,389 | ₩5,389 | ₩5,015 | ₩5,296 | -1.74% | 123.1만 |
| 2026.10.05 | ₩5,349 | ₩5,470 | ₩5,002 | ₩5,363 | +0.25% | 38.1만 |
| 2026.10.02 | ₩5,215 | ₩5,416 | ₩4,935 | ₩5,349 | +2.56% | 36.8만 |
| 2026.10.01 | ₩5,336 | ₩5,552 | ₩5,028 | ₩5,135 | -3.76% | 99.5만 |
| 2026.09.30 | ₩5,296 | ₩5,470 | ₩5,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,403 |
| +2.02% |
| 17.1만 |
| 2026.09.29 | ₩5,175 | ₩5,376 | ₩5,095 | ₩5,229 | +1.03% | 17.3만 |
|---|
| 2026.09.28 | ₩5,162 | ₩5,282 | ₩4,988 | ₩5,149 | -0.26% | 11.7만 |
|---|
| 2026.09.25 | ₩5,122 | ₩5,429 | ₩4,980 | ₩5,242 | +2.35% | 47.7만 |
|---|
| 2026.09.24 | ₩5,055 | ₩5,269 | ₩4,915 | ₩5,135 | +1.59% | 13만 |
|---|
| 2026.09.23 | ₩5,523 | ₩5,710 | ₩4,881 | ₩4,975 | -9.93% | 19.3만 |
|---|
| 2026.09.22 | ₩5,630 | ₩5,670 | ₩5,162 | ₩5,550 | -1.43% | 16.1만 |
|---|
| 2026.09.21 | ₩5,710 | ₩5,777 | ₩5,483 | ₩5,577 | -2.34% | 29만 |
|---|
| 2026.09.18 | ₩5,389 | ₩5,710 | ₩5,276 | ₩5,670 | +5.21% | 104.3만 |
|---|
| 2026.09.17 | ₩5,296 | ₩5,684 | ₩5,256 | ₩5,389 | +1.77% | 9.3만 |
|---|
| 2026.09.16 | ₩5,603 | ₩5,844 | ₩5,135 | ₩5,162 | -7.88% | 30.1만 |
|---|
| 2026.09.15 | ₩5,657 | ₩5,717 | ₩5,389 | ₩5,603 | -0.95% | 17.5만 |
|---|
| 2026.09.14 | ₩5,697 | ₩6,004 | ₩5,590 | ₩5,684 | -0.23% | 16.7만 |
|---|
| 2026.09.11 | ₩5,964 | ₩6,071 | ₩5,630 | ₩5,684 | -4.71% | 10.1만 |
|---|
| 2026.09.10 | ₩5,750 | ₩6,011 | ₩5,543 | ₩5,804 | +0.93% | 11.6만 |
|---|
| 2026.09.09 | ₩5,951 | ₩6,018 | ₩5,791 | ₩5,791 | -2.70% | 8만 |
|---|
| 2026.09.08 | ₩5,884 | ₩6,058 | ₩5,750 | ₩5,884 | 0.00% | 28.1만 |
|---|
| 2026.09.04 | ₩5,951 | ₩6,205 | ₩5,792 | ₩5,897 | -0.90% | 13.1만 |
|---|
| 2026.09.03 | ₩5,175 | ₩6,058 | ₩5,028 | ₩6,004 | +16.02% | 128.1만 |
|---|
| 2026.09.02 | ₩5,149 | ₩5,443 | ₩5,055 | ₩5,082 | -1.30% | 21.5만 |
|---|
| 2026.09.01 | ₩5,149 | ₩5,282 | ₩4,948 | ₩5,068 | -1.56% | 22.9만 |
|---|
| 2026.08.31 | ₩5,590 | ₩5,590 | ₩5,175 | ₩5,296 | -5.26% | 19만 |
|---|
| 2026.08.28 | ₩5,590 | ₩5,750 | ₩5,389 | ₩5,550 | -0.72% | 14.2만 |
|---|
| 2026.08.27 | ₩5,657 | ₩5,897 | ₩5,363 | ₩5,536 | -2.13% | 74.9만 |
|---|
| 2026.08.26 | ₩5,951 | ₩6,055 | ₩5,416 | ₩5,617 | -5.62% | 36.5만 |
|---|
| 2026.08.25 | ₩5,884 | ₩6,152 | ₩5,791 | ₩5,951 | +1.14% | 18.5만 |
|---|
| 2026.08.24 | ₩5,964 | ₩6,041 | ₩5,697 | ₩5,777 | -3.14% | 11만 |
|---|
| 2026.08.21 | ₩6,018 | ₩6,073 | ₩5,911 | ₩5,991 | -0.44% | 12.7만 |
|---|
| 2026.08.20 | ₩6,111 | ₩6,620 | ₩5,844 | ₩5,964 | -2.41% | 39.6만 |
|---|
| 2026.08.19 | ₩6,646 | ₩6,733 | ₩6,125 | ₩6,218 | -6.44% | 22.9만 |
|---|
| 2026.08.18 | ₩6,687 | ₩6,925 | ₩6,473 | ₩6,553 | -2.00% | 12.9만 |
|---|
| 2026.08.17 | ₩7,703 | ₩8,024 | ₩6,392 | ₩6,687 | -13.19% | 56.3만 |
|---|
| 2026.08.14 | ₩6,018 | ₩7,328 | ₩5,630 | ₩7,275 | +20.89% | 42.7만 |
|---|
| 2026.08.13 | ₩5,991 | ₩6,118 | ₩5,911 | ₩6,018 | +0.45% | 5.4만 |
|---|
| 2026.08.12 | ₩5,617 | ₩6,192 | ₩5,510 | ₩6,058 | +7.86% | 49.3만 |
|---|
| 2026.08.11 | ₩5,657 | ₩5,791 | ₩5,530 | ₩5,577 | -1.42% | 6.2만 |
|---|
| 2026.08.10 | ₩5,684 | ₩5,737 | ₩5,470 | ₩5,643 | -0.71% | 8.5만 |
|---|
| 2026.08.07 | ₩6,125 | ₩6,152 | ₩5,550 | ₩5,670 | -7.42% | 9.5만 |
|---|
| 2026.08.06 | ₩5,617 | ₩6,132 | ₩5,403 | ₩6,018 | +7.14% | 65.9만 |
|---|
| 2026.08.05 | ₩5,563 | ₩5,681 | ₩5,336 | ₩5,363 | -3.61% | 8.6만 |
|---|
| 2026.08.04 | ₩5,724 | ₩5,831 | ₩5,429 | ₩5,563 | -2.80% | 21.1만 |
|---|
| 2026.08.03 | ₩4,614 | ₩5,804 | ₩4,587 | ₩5,630 | +22.03% | 29.6만 |
|---|
| 2026.07.31 | ₩4,614 | ₩4,734 | ₩4,467 | ₩4,614 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩4,507 | ₩4,694 | ₩4,400 | ₩4,640 | +2.97% | 4.8만 |
|---|
| 2026.07.29 | ₩4,614 | ₩4,747 | ₩4,333 | ₩4,373 | -5.22% | 9.3만 |
|---|
| 2026.07.28 | ₩4,640 | ₩4,788 | ₩4,293 | ₩4,574 | -1.44% | 9.9만 |
|---|
| 2026.07.27 | ₩4,386 | ₩4,788 | ₩4,226 | ₩4,574 | +4.27% | 33.7만 |
|---|
| 2026.07.24 | ₩4,079 | ₩4,279 | ₩3,878 | ₩4,226 | +3.61% | 17만 |
|---|
| 2026.07.23 | ₩4,119 | ₩4,306 | ₩3,932 | ₩4,025 | -2.27% | 18.2만 |
|---|
| 2026.07.22 | ₩4,293 | ₩4,340 | ₩4,079 | ₩4,159 | -3.12% | 10.6만 |
|---|
| 2026.07.21 | ₩4,400 | ₩4,614 | ₩4,212 | ₩4,266 | -3.04% | 14.1만 |
|---|
| 2026.07.20 | ₩5,189 | ₩5,302 | ₩4,005 | ₩4,440 | -14.43% | 36.4만 |
|---|
| 2026.07.17 | ₩5,215 | ₩5,256 | ₩4,627 | ₩4,961 | -4.87% | 35.6만 |
|---|
| 2026.07.16 | ₩5,643 | ₩5,730 | ₩5,215 | ₩5,215 | -7.58% | 16.6만 |
|---|
| 2026.07.15 | ₩5,924 | ₩6,043 | ₩5,577 | ₩5,630 | -4.97% | 12.2만 |
|---|
| 2026.07.14 | ₩6,045 | ₩6,299 | ₩5,924 | ₩5,951 | -1.55% | 16.4만 |
|---|
| 2026.07.13 | ₩5,724 | ₩6,157 | ₩5,724 | ₩6,018 | +5.14% | 10.8만 |
|---|
| 2026.07.10 | ₩5,804 | ₩6,025 | ₩5,630 | ₩5,791 | -0.23% | 35.6만 |
|---|
| 2026.07.09 | ₩5,603 | ₩5,964 | ₩5,356 | ₩5,804 | +3.58% | 18.7만 |
|---|
| 2026.07.08 | ₩5,918 | ₩6,004 | ₩5,563 | ₩5,603 | -5.31% | 16.7만 |
|---|
| 2026.07.07 | ₩5,697 | ₩6,031 | ₩5,590 | ₩5,884 | +3.29% | 17.3만 |
|---|
| 2026.07.06 | ₩5,911 | ₩5,911 | ₩5,470 | ₩5,724 | -3.17% | 16.3만 |
|---|
| 2026.07.02 | ₩5,857 | ₩6,018 | ₩5,590 | ₩5,924 | +1.14% | 11.5만 |
|---|
| 2026.07.01 | ₩5,844 | ₩6,071 | ₩5,577 | ₩5,804 | -0.69% | 14.6만 |
|---|
| 2026.06.30 | ₩6,018 | ₩6,123 | ₩5,617 | ₩5,844 | -2.89% | 21.6만 |
|---|
| 2026.06.29 | ₩5,617 | ₩6,018 | ₩5,443 | ₩5,938 | +5.71% | 15.7만 |
|---|
| 2026.06.26 | ₩5,389 | ₩5,764 | ₩5,108 | ₩5,617 | +4.22% | 340.6만 |
|---|
| 2026.06.25 | ₩5,483 | ₩5,630 | ₩5,002 | ₩5,242 | -4.39% | 23.9만 |
|---|
| 2026.06.24 | ₩5,884 | ₩6,152 | ₩5,322 | ₩5,389 | -8.41% | 20.9만 |
|---|
| 2026.06.23 | ₩5,577 | ₩6,078 | ₩5,577 | ₩5,831 | +4.56% | 11.1만 |
|---|
| 2026.06.22 | ₩5,590 | ₩5,750 | ₩5,322 | ₩5,617 | +0.48% | 11.6만 |
|---|
| 2026.06.18 | ₩5,737 | ₩5,951 | ₩5,242 | ₩5,523 | -3.73% | 16.1만 |
|---|
| 2026.06.17 | ₩5,791 | ₩6,152 | ₩5,470 | ₩5,536 | -4.39% | 19.8만 |
|---|
| 2026.06.16 | ₩6,004 | ₩7,021 | ₩5,523 | ₩5,523 | -8.02% | 86.7만 |
|---|
| 2026.06.15 | ₩5,603 | ₩5,663 | ₩5,282 | ₩5,296 | -5.49% | 8.8만 |
|---|
| 2026.06.12 | ₩5,643 | ₩5,964 | ₩5,563 | ₩5,603 | -0.71% | 4.1만 |
|---|
| 2026.06.11 | ₩5,964 | ₩6,045 | ₩5,563 | ₩5,643 | -5.38% | 6만 |
|---|
| 2026.06.10 | ₩5,496 | ₩6,332 | ₩5,363 | ₩5,804 | +5.60% | 18.1만 |
|---|
| 2026.06.09 | ₩5,470 | ₩5,938 | ₩5,349 | ₩5,363 | -1.96% | 6만 |
|---|
| 2026.06.08 | ₩5,470 | ₩5,657 | ₩5,336 | ₩5,470 | 0.00% | 7.8만 |
|---|
| 2026.06.05 | ₩5,670 | ₩5,964 | ₩5,349 | ₩5,496 | -3.07% | 6.9만 |
|---|
| 2026.06.04 | ₩5,603 | ₩6,165 | ₩5,603 | ₩5,750 | +2.63% | 6.2만 |
|---|
| 2026.06.03 | ₩5,322 | ₩5,643 | ₩5,256 | ₩5,577 | +4.77% | 4.8만 |
|---|
| 2026.06.02 | ₩5,336 | ₩5,583 | ₩5,215 | ₩5,322 | -0.25% | 8.9만 |
|---|
| 2026.06.01 | ₩5,871 | ₩6,218 | ₩5,215 | ₩5,403 | -7.97% | 8.2만 |
|---|
| 2026.05.29 | ₩6,018 | ₩6,018 | ₩5,710 | ₩5,871 | -2.44% | 5.1만 |
|---|
| 2026.05.28 | ₩5,643 | ₩6,178 | ₩5,375 | ₩6,004 | +6.40% | 9.4만 |
|---|
| 2026.05.27 | ₩5,710 | ₩6,138 | ₩5,597 | ₩5,630 | -1.41% | 6.4만 |
|---|
| 2026.05.26 | ₩5,991 | ₩6,192 | ₩5,363 | ₩5,483 | -8.48% | 11.3만 |
|---|
| 2026.05.22 | ₩5,991 | ₩6,285 | ₩5,884 | ₩6,031 | +0.67% | 7.6만 |
|---|
| 2026.05.21 | ₩5,911 | ₩6,285 | ₩5,817 | ₩5,884 | -0.45% | 6.1만 |
|---|
| 2026.05.20 | ₩5,617 | ₩6,085 | ₩5,617 | ₩6,018 | +7.14% | 3.1만 |
|---|
| 2026.05.19 | ₩5,964 | ₩6,172 | ₩5,550 | ₩5,550 | -6.95% | 4.7만 |
|---|
| 2026.05.18 | ₩5,895 | ₩6,098 | ₩5,777 | ₩6,098 | +3.45% | 4.4만 |
|---|
| 2026.05.15 | ₩5,804 | ₩5,951 | ₩5,697 | ₩5,764 | -0.69% | 3.5만 |
|---|
| 2026.05.14 | ₩6,018 | ₩6,379 | ₩5,750 | ₩5,857 | -2.67% | 3.7만 |
|---|
| 2026.05.13 | ₩5,964 | ₩6,700 | ₩5,804 | ₩6,018 | +0.90% | 37.4만 |
|---|
| 2026.05.12 | ₩5,844 | ₩6,352 | ₩5,523 | ₩6,018 | +2.97% | 14.7만 |
|---|
| 2026.05.11 | ₩5,884 | ₩6,312 | ₩5,817 | ₩5,884 | 0.00% | 8.1만 |
|---|
| 2026.05.08 | ₩5,643 | ₩6,018 | ₩5,470 | ₩5,964 | +5.69% | 3.6만 |
|---|
| 2026.05.07 | ₩5,363 | ₩5,817 | ₩5,349 | ₩5,804 | +8.23% | 4.7만 |
|---|
| 2026.05.06 | ₩5,309 | ₩5,563 | ₩5,249 | ₩5,429 | +2.27% | 3.2만 |
|---|
| 2026.05.05 | ₩5,215 | ₩5,630 | ₩5,082 | ₩5,322 | +2.05% | 8.7만 |
|---|
| 2026.05.04 | ₩5,429 | ₩5,697 | ₩5,162 | ₩5,162 | -4.93% | 4.3만 |
|---|
| 2026.05.01 | ₩5,510 | ₩5,844 | ₩5,349 | ₩5,416 | -1.70% | 10.4만 |
|---|
| 2026.04.30 | ₩5,376 | ₩5,737 | ₩5,376 | ₩5,577 | +3.73% | 5.7만 |
|---|
| 2026.04.29 | ₩5,764 | ₩5,871 | ₩5,215 | ₩5,363 | -6.96% | 5.9만 |
|---|
| 2026.04.28 | ₩5,804 | ₩6,111 | ₩5,690 | ₩5,710 | -1.61% | 4.7만 |
|---|
| 2026.04.27 | ₩5,924 | ₩6,218 | ₩5,593 | ₩5,938 | +0.23% | 10.3만 |
|---|
| 2026.04.24 | ₩5,911 | ₩6,069 | ₩5,496 | ₩5,938 | +0.45% | 8.6만 |
|---|
| 2026.04.23 | ₩6,152 | ₩6,245 | ₩5,831 | ₩5,938 | -3.48% | 2.9만 |
|---|
| 2026.04.22 | ₩6,152 | ₩6,312 | ₩6,018 | ₩6,098 | -0.87% | 6.8만 |
|---|
| 2026.04.21 | ₩6,031 | ₩6,205 | ₩6,031 | ₩6,178 | +2.44% | 2.3만 |
|---|
| 2026.04.20 | ₩6,018 | ₩6,352 | ₩5,964 | ₩6,031 | +0.22% | 7.1만 |
|---|
| 2026.04.17 | ₩6,018 | ₩6,419 | ₩5,991 | ₩6,004 | -0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩6,165 | ₩6,406 | ₩5,951 | ₩6,018 | -2.39% | 8.7만 |
|---|
| 2026.04.15 | ₩6,031 | ₩6,620 | ₩6,018 | ₩6,138 | +1.77% | 15.7만 |
|---|
| 2026.04.14 | ₩6,379 | ₩6,812 | ₩5,964 | ₩6,045 | -5.24% | 8.2만 |
|---|
| 2026.04.13 | ₩5,871 | ₩6,432 | ₩5,871 | ₩6,205 | +5.69% | 3.4만 |
|---|
| 2026.04.10 | ₩6,031 | ₩6,473 | ₩5,951 | ₩6,004 | -0.44% | 6.1만 |
|---|
| 2026.04.09 | ₩6,018 | ₩6,218 | ₩5,884 | ₩6,004 | -0.22% | 3.6만 |
|---|
| 2026.04.08 | ₩6,352 | ₩6,379 | ₩6,098 | ₩6,125 | -3.58% | 3.9만 |
|---|
| 2026.04.07 | ₩5,964 | ₩6,352 | ₩5,943 | ₩6,218 | +4.26% | 18.3만 |
|---|
| 2026.04.06 | ₩6,031 | ₩6,312 | ₩5,924 | ₩6,004 | -0.44% | 6.9만 |
|---|
| 2026.04.02 | ₩5,871 | ₩6,118 | ₩5,832 | ₩5,978 | +1.82% | 3.8만 |
|---|
| 2026.04.01 | ₩5,897 | ₩6,051 | ₩5,750 | ₩5,964 | +1.13% | 3.2만 |
|---|
| 2026.03.31 | ₩5,363 | ₩6,312 | ₩5,349 | ₩5,897 | +9.98% | 10.2만 |
|---|
| 2026.03.30 | ₩5,657 | ₩6,098 | ₩5,202 | ₩5,349 | -5.44% | 11.3만 |
|---|
| 2026.03.27 | ₩6,045 | ₩6,045 | ₩5,764 | ₩5,764 | -4.65% | 6만 |
|---|
| 2026.03.26 | ₩6,272 | ₩6,533 | ₩6,058 | ₩6,098 | -2.77% | 11.4만 |
|---|
| 2026.03.25 | ₩6,071 | ₩6,673 | ₩6,071 | ₩6,352 | +4.63% | 10.5만 |
|---|
| 2026.03.24 | ₩6,138 | ₩6,606 | ₩5,938 | ₩6,058 | -1.31% | 10.1만 |
|---|
| 2026.03.23 | ₩6,700 | ₩6,807 | ₩6,272 | ₩6,272 | -6.39% | 11.8만 |
|---|
| 2026.03.20 | ₩6,834 | ₩6,900 | ₩6,499 | ₩6,687 | -2.15% | 37.3만 |
|---|
| 2026.03.19 | ₩7,021 | ₩7,877 | ₩6,767 | ₩6,900 | -1.71% | 9.6만 |
|---|
| 2026.03.18 | ₩7,355 | ₩7,589 | ₩7,114 | ₩7,128 | -3.09% | 6.9만 |
|---|
| 2026.03.17 | ₩7,235 | ₩7,823 | ₩7,155 | ₩7,422 | +2.59% | 15.3만 |
|---|
| 2026.03.16 | ₩7,221 | ₩7,489 | ₩7,106 | ₩7,328 | +1.48% | 17.3만 |
|---|
| 2026.03.13 | ₩7,262 | ₩7,262 | ₩6,700 | ₩7,235 | -0.37% | 10.8만 |
|---|
| 2026.03.12 | ₩7,302 | ₩8,024 | ₩7,037 | ₩7,195 | -1.47% | 17.5만 |
|---|
| 2026.03.11 | ₩8,679 | ₩8,893 | ₩7,101 | ₩7,489 | -13.71% | 37.7만 |
|---|
| 2026.03.10 | ₩8,532 | ₩8,612 | ₩7,195 | ₩8,091 | -5.17% | 47.2만 |
|---|
| 2026.03.09 | ₩5,603 | ₩10,364 | ₩5,603 | ₩8,392 | +49.76% | 592.1만 |
|---|
| 2026.03.06 | ₩5,978 | ₩6,105 | ₩5,429 | ₩5,617 | -6.04% | 3.6만 |
|---|
| 2026.03.05 | ₩5,336 | ₩6,285 | ₩5,336 | ₩6,138 | +15.04% | 9.1만 |
|---|
| 2026.03.04 | ₩5,349 | ₩5,857 | ₩5,222 | ₩5,456 | +2.00% | 3.9만 |
|---|
| 2026.03.03 | ₩5,617 | ₩5,964 | ₩5,202 | ₩5,262 | -6.31% | 7만 |
|---|
| 2026.03.02 | ₩6,098 | ₩6,205 | ₩5,831 | ₩5,904 | -3.18% | 3.2만 |
|---|
| 2026.02.27 | ₩5,804 | ₩6,312 | ₩5,804 | ₩6,004 | +3.46% | 2.6만 |
|---|
| 2026.02.26 | ₩5,938 | ₩6,459 | ₩5,643 | ₩6,004 | +1.13% | 2.2만 |
|---|
| 2026.02.25 | ₩6,366 | ₩6,366 | ₩5,710 | ₩5,951 | -6.51% | 3.8만 |
|---|
| 2026.02.24 | ₩6,031 | ₩6,687 | ₩5,942 | ₩6,285 | +4.21% | 6.2만 |
|---|
| 2026.02.23 | ₩5,817 | ₩6,379 | ₩5,817 | ₩6,045 | +3.91% | 3.7만 |
|---|
| 2026.02.20 | ₩5,649 | ₩6,646 | ₩5,649 | ₩5,804 | +2.75% | 6.9만 |
|---|
| 2026.02.19 | ₩5,363 | ₩6,359 | ₩5,301 | ₩5,951 | +10.97% | 5.4만 |
|---|
| 2026.02.18 | ₩5,429 | ₩6,111 | ₩5,343 | ₩5,363 | -1.23% | 3.9만 |
|---|
| 2026.02.17 | ₩5,135 | ₩5,536 | ₩4,681 | ₩5,429 | +5.73% | 4만 |
|---|
| 2026.02.13 | ₩5,964 | ₩6,045 | ₩5,149 | ₩5,149 | -13.68% | 4.2만 |
|---|
| 2026.02.12 | ₩6,419 | ₩6,419 | ₩5,871 | ₩5,871 | -8.54% | 3.5만 |
|---|
| 2026.02.11 | ₩6,085 | ₩6,485 | ₩5,750 | ₩6,259 | +2.86% | 8.6만 |
|---|
| 2026.02.10 | ₩5,777 | ₩6,312 | ₩5,483 | ₩6,071 | +5.09% | 7.9만 |
|---|
| 2026.02.09 | ₩4,975 | ₩5,837 | ₩4,794 | ₩5,791 | +16.40% | 5.5만 |
|---|
| 2026.02.06 | ₩4,881 | ₩5,322 | ₩4,881 | ₩5,135 | +5.21% | 4.1만 |
|---|
| 2026.02.05 | ₩4,627 | ₩4,961 | ₩4,627 | ₩4,801 | +3.76% | 4.9만 |
|---|
| 2026.02.04 | ₩4,734 | ₩4,968 | ₩4,533 | ₩4,734 | 0.00% | 9.4만 |
|---|
| 2026.02.03 | ₩5,195 | ₩5,195 | ₩4,660 | ₩4,814 | -7.34% | 6.7만 |
|---|
| 2026.02.02 | ₩4,801 | ₩5,149 | ₩4,654 | ₩5,055 | +5.29% | 2.5만 |
|---|
| 2026.01.30 | ₩5,122 | ₩5,349 | ₩4,921 | ₩4,948 | -3.39% | 10.7만 |
|---|
| 2026.01.29 | ₩5,349 | ₩5,548 | ₩4,928 | ₩5,175 | -3.25% | 4.1만 |
|---|
| 2026.01.28 | ₩5,002 | ₩5,483 | ₩5,000 | ₩5,349 | +6.95% | 4만 |
|---|
| 2026.01.27 | ₩4,694 | ₩5,122 | ₩4,413 | ₩5,122 | +9.12% | 6.9만 |
|---|
| 2026.01.26 | ₩5,376 | ₩5,536 | ₩4,587 | ₩4,600 | -14.43% | 15.3만 |
|---|
| 2026.01.23 | ₩6,259 | ₩6,458 | ₩5,281 | ₩5,363 | -14.32% | 14.4만 |
|---|
| 2026.01.22 | ₩6,205 | ₩7,302 | ₩6,018 | ₩6,245 | +0.65% | 12.8만 |
|---|
| 2026.01.21 | ₩5,884 | ₩6,459 | ₩5,670 | ₩6,018 | +2.27% | 9.3만 |
|---|
| 2026.01.20 | ₩7,369 | ₩7,369 | ₩5,871 | ₩5,938 | -19.42% | 13.8만 |
|---|
| 2026.01.16 | ₩7,636 | ₩7,930 | ₩7,449 | ₩7,516 | -1.58% | 10.5만 |
|---|
| 2026.01.15 | ₩7,837 | ₩8,024 | ₩7,489 | ₩7,730 | -1.37% | 5.5만 |
|---|
| 2026.01.14 | ₩8,117 | ₩8,184 | ₩7,907 | ₩7,917 | -2.47% | 7.4만 |
|---|
| 2026.01.13 | ₩8,077 | ₩8,425 | ₩7,810 | ₩8,104 | +0.33% | 7만 |
|---|
| 2026.01.12 | ₩8,010 | ₩8,318 | ₩7,756 | ₩8,077 | +0.83% | 7.2만 |
|---|
| 2026.01.09 | ₩8,171 | ₩8,690 | ₩7,823 | ₩7,930 | -2.95% | 21.3만 |
|---|
| 2026.01.08 | ₩8,305 | ₩8,773 | ₩8,200 | ₩8,291 | -0.16% | 16.7만 |
|---|
| 2026.01.07 | ₩8,024 | ₩8,612 | ₩7,984 | ₩8,291 | +3.33% | 26.1만 |
|---|
| 2026.01.06 | ₩8,037 | ₩8,371 | ₩7,689 | ₩8,010 | -0.33% | 6.7만 |
|---|
| 2026.01.05 | ₩8,278 | ₩8,291 | ₩7,516 | ₩8,010 | -3.23% | 6.8만 |
|---|
| 2026.01.02 | ₩8,318 | ₩8,318 | ₩7,964 | ₩8,024 | -3.54% | 10.8만 |
|---|
| 2025.12.31 | ₩7,783 | ₩8,599 | ₩7,730 | ₩8,198 | +5.33% | 15.1만 |
|---|
| 2025.12.30 | ₩8,104 | ₩8,559 | ₩7,696 | ₩7,877 | -2.81% | 6.9만 |
|---|
| 2025.12.29 | ₩7,796 | ₩8,144 | ₩7,489 | ₩8,010 | +2.74% | 6.6만 |
|---|
| 2025.12.26 | ₩7,917 | ₩8,345 | ₩7,883 | ₩7,970 | +0.68% | 9.4만 |
|---|
| 2025.12.24 | ₩7,984 | ₩8,091 | ₩7,369 | ₩7,917 | -0.84% | 20.7만 |
|---|
| 2025.12.23 | ₩7,944 | ₩8,438 | ₩7,890 | ₩7,944 | 0.00% | 8.6만 |
|---|
| 2025.12.22 | ₩8,438 | ₩8,572 | ₩7,997 | ₩8,024 | -4.91% | 14.3만 |
|---|
| 2025.12.19 | ₩8,051 | ₩8,692 | ₩8,051 | ₩8,532 | +5.98% | 179.6만 |
|---|
| 2025.12.18 | ₩8,265 | ₩9,361 | ₩8,005 | ₩8,305 | +0.49% | 69.1만 |
|---|
| 2025.12.17 | ₩9,107 | ₩9,769 | ₩8,920 | ₩9,535 | +4.70% | 58.1만 |
|---|
| 2025.12.16 | ₩8,799 | ₩9,374 | ₩8,492 | ₩9,374 | +6.53% | 39.8만 |
|---|
| 2025.12.15 | ₩8,425 | ₩9,174 | ₩8,037 | ₩9,027 | +7.14% | 56.2만 |
|---|
| 2025.12.12 | ₩7,877 | ₩8,830 | ₩7,369 | ₩8,679 | +10.19% | 24.3만 |
|---|
| 2025.12.11 | ₩7,248 | ₩8,398 | ₩6,539 | ₩8,037 | +10.89% | 21.7만 |
|---|
| 2025.12.10 | ₩6,098 | ₩7,957 | ₩5,897 | ₩7,649 | +25.44% | 37.7만 |
|---|
| 2025.12.09 | ₩4,721 | ₩6,273 | ₩4,587 | ₩6,152 | +30.31% | 21.3만 |
|---|
| 2025.12.08 | ₩4,507 | ₩5,090 | ₩4,507 | ₩4,881 | +8.31% | 16.5만 |
|---|
| 2025.12.05 | ₩4,614 | ₩4,814 | ₩4,321 | ₩4,346 | -5.80% | 6.8만 |
|---|
| 2025.12.04 | ₩4,467 | ₩4,600 | ₩4,199 | ₩4,533 | +1.50% | 5.3만 |
|---|
| 2025.12.03 | ₩4,560 | ₩4,687 | ₩4,226 | ₩4,346 | -4.69% | 5.7만 |
|---|
| 2025.12.02 | ₩4,386 | ₩4,707 | ₩4,319 | ₩4,426 | +0.91% | 4.9만 |
|---|
| 2025.12.01 | ₩4,935 | ₩4,935 | ₩4,279 | ₩4,333 | -12.20% | 8.2만 |
|---|
| 2025.11.28 | ₩4,908 | ₩5,296 | ₩4,721 | ₩5,082 | +3.54% | 3.8만 |
|---|
| 2025.11.26 | ₩4,640 | ₩4,961 | ₩4,545 | ₩4,841 | +4.32% | 5.9만 |
|---|
| 2025.11.25 | ₩4,574 | ₩4,814 | ₩4,386 | ₩4,520 | -1.17% | 6.5만 |
|---|
| 2025.11.24 | ₩3,878 | ₩4,707 | ₩3,878 | ₩4,453 | +14.83% | 14.7만 |
|---|
| 2025.11.21 | ₩4,747 | ₩4,747 | ₩3,878 | ₩3,878 | -18.31% | 20.1만 |
|---|
| 2025.11.20 | ₩5,055 | ₩5,483 | ₩4,480 | ₩4,694 | -7.14% | 7.4만 |
|---|
| 2025.11.19 | ₩5,282 | ₩5,470 | ₩4,948 | ₩4,961 | -6.08% | 4.4만 |
|---|
| 2025.11.18 | ₩5,416 | ₩5,523 | ₩5,282 | ₩5,282 | -2.47% | 5.2만 |
|---|
| 2025.11.17 | ₩5,577 | ₩5,897 | ₩5,229 | ₩5,336 | -4.32% | 7.3만 |
|---|
| 2025.11.14 | ₩5,363 | ₩5,934 | ₩5,363 | ₩5,483 | +2.24% | 5.5만 |
|---|
| 2025.11.13 | ₩5,764 | ₩6,018 | ₩5,443 | ₩5,710 | -0.93% | 5.7만 |
|---|
| 2025.11.12 | ₩5,536 | ₩5,978 | ₩5,282 | ₩5,871 | +6.04% | 5.2만 |
|---|
| 2025.11.11 | ₩5,550 | ₩5,991 | ₩5,336 | ₩5,523 | -0.48% | 6.4만 |
|---|
| 2025.11.10 | ₩5,710 | ₩6,038 | ₩5,403 | ₩5,563 | -2.58% | 7.1만 |
|---|
| 2025.11.07 | ₩5,817 | ₩6,152 | ₩4,681 | ₩5,684 | -2.30% | 31.2만 |
|---|
| 2025.11.06 | ₩5,523 | ₩5,951 | ₩5,443 | ₩5,951 | +7.75% | 12.2만 |
|---|
| 2025.11.05 | ₩5,028 | ₩5,684 | ₩4,948 | ₩5,563 | +10.64% | 11.4만 |
|---|
| 2025.11.04 | ₩5,242 | ₩5,536 | ₩4,841 | ₩5,042 | -3.83% | 7.2만 |
|---|
| 2025.11.03 | ₩5,563 | ₩5,670 | ₩5,215 | ₩5,269 | -5.29% | 7만 |
|---|
| 2025.10.31 | ₩5,349 | ₩5,563 | ₩5,055 | ₩5,563 | +4.00% | 4.4만 |
|---|
| 2025.10.30 | ₩5,042 | ₩5,523 | ₩4,921 | ₩5,389 | +6.90% | 7.8만 |
|---|
| 2025.10.29 | ₩5,229 | ₩5,229 | ₩4,694 | ₩5,162 | -1.28% | 5.6만 |
|---|
| 2025.10.28 | ₩5,189 | ₩5,242 | ₩4,895 | ₩5,229 | +0.77% | 11.9만 |
|---|
| 2025.10.27 | ₩4,948 | ₩5,215 | ₩4,814 | ₩5,215 | +5.41% | 10.2만 |
|---|
| 2025.10.24 | ₩4,747 | ₩4,975 | ₩4,707 | ₩4,975 | +4.79% | 6.6만 |
|---|
| 2025.10.23 | ₩4,493 | ₩4,721 | ₩4,297 | ₩4,654 | +3.57% | 7.2만 |
|---|
| 2025.10.22 | ₩4,574 | ₩4,574 | ₩4,186 | ₩4,453 | -2.63% | 6.6만 |
|---|
| 2025.10.21 | ₩4,253 | ₩4,747 | ₩4,146 | ₩4,560 | +7.23% | 11만 |
|---|
| 2025.10.20 | ₩3,865 | ₩4,373 | ₩3,851 | ₩4,266 | +10.38% | 5.6만 |
|---|
| 2025.10.17 | ₩3,958 | ₩4,146 | ₩3,825 | ₩3,918 | -1.01% | 8.6만 |
|---|
| 2025.10.16 | ₩4,614 | ₩4,846 | ₩4,079 | ₩4,159 | -9.86% | 14.4만 |
|---|
| 2025.10.15 | ₩4,614 | ₩4,841 | ₩4,507 | ₩4,600 | -0.29% | 15만 |
|---|
| 2025.10.14 | ₩4,707 | ₩4,820 | ₩4,426 | ₩4,520 | -3.98% | 16만 |
|---|
| 2025.10.13 | ₩5,082 | ₩5,082 | ₩4,614 | ₩4,841 | -4.74% | 13.7만 |
|---|
| 2025.10.10 | ₩5,122 | ₩5,122 | ₩4,559 | ₩4,961 | -3.13% | 14.6만 |
|---|