시장 데이터를 불러오는 중
전체 종목
컴퍼스 테라퓨틱스 과거 주가
Compass Therapeutics, Inc. - Common Stock · CMPX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compass Therapeutics, Inc. - Common Stock · CMPX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,331 | ₩1,407 | ₩1,311 | ₩1,331 | 0.00% | 367.1만 |
| 2026.10.08 | ₩1,353 | ₩1,353 | ₩1,282 | ₩1,317 | -2.67% | 704.2만 |
| 2026.10.07 | ₩1,313 | ₩1,414 | ₩1,293 | ₩1,367 | +4.08% | 278.7만 |
| 2026.10.06 | ₩1,327 | ₩1,367 | ₩1,260 | ₩1,337 | +0.81% | 728.3만 |
| 2026.10.05 | ₩1,219 | ₩1,340 | ₩1,193 | ₩1,288 | +5.60% | 1583.2만 |
| 2026.10.02 | ₩1,260 | ₩1,313 | ₩1,111 | ₩1,148 | -8.83% | 2075.4만 |
| 2026.10.01 | ₩1,380 | ₩1,414 | ₩1,207 | ₩1,207 | -12.52% | 1006.8만 |
| 2026.09.30 | ₩1,474 | ₩1,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,394 |
| -5.45% |
| 565.5만 |
| 2026.09.29 | ₩1,508 | ₩1,541 | ₩1,461 | ₩1,474 | -2.22% | 350만 |
|---|
| 2026.09.28 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,487 | -3.48% | 370.5만 |
|---|
| 2026.09.25 | ₩1,568 | ₩1,601 | ₩1,501 | ₩1,514 | -3.42% | 352.8만 |
|---|
| 2026.09.24 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,521 | -2.99% | 453.1만 |
|---|
| 2026.09.23 | ₩1,635 | ₩1,648 | ₩1,514 | ₩1,568 | -4.10% | 768.6만 |
|---|
| 2026.09.22 | ₩1,675 | ₩1,930 | ₩1,541 | ₩1,662 | -0.80% | 2720.3만 |
|---|
| 2026.09.21 | ₩2,519 | ₩2,519 | ₩2,412 | ₩2,439 | -3.19% | 298.7만 |
|---|
| 2026.09.18 | ₩2,492 | ₩2,546 | ₩2,425 | ₩2,546 | +2.15% | 821만 |
|---|
| 2026.09.17 | ₩2,519 | ₩2,600 | ₩2,466 | ₩2,479 | -1.60% | 251.6만 |
|---|
| 2026.09.16 | ₩2,506 | ₩2,539 | ₩2,412 | ₩2,452 | -2.14% | 224.3만 |
|---|
| 2026.09.15 | ₩2,653 | ₩2,653 | ₩2,479 | ₩2,479 | -6.57% | 244만 |
|---|
| 2026.09.14 | ₩2,714 | ₩2,734 | ₩2,626 | ₩2,626 | -3.21% | 227.7만 |
|---|
| 2026.09.11 | ₩2,787 | ₩2,801 | ₩2,620 | ₩2,680 | -3.85% | 482.7만 |
|---|
| 2026.09.10 | ₩2,908 | ₩2,908 | ₩2,734 | ₩2,747 | -5.53% | 253.9만 |
|---|
| 2026.09.09 | ₩2,975 | ₩3,014 | ₩2,908 | ₩2,921 | -1.80% | 261.4만 |
|---|
| 2026.09.08 | ₩3,109 | ₩3,116 | ₩2,948 | ₩2,961 | -4.74% | 242.5만 |
|---|
| 2026.09.04 | ₩3,136 | ₩3,276 | ₩3,122 | ₩3,189 | +1.71% | 254.1만 |
|---|
| 2026.09.03 | ₩3,270 | ₩3,270 | ₩3,142 | ₩3,176 | -2.87% | 255.6만 |
|---|
| 2026.09.02 | ₩3,095 | ₩3,296 | ₩3,095 | ₩3,256 | +5.19% | 253.2만 |
|---|
| 2026.09.01 | ₩3,176 | ₩3,209 | ₩3,069 | ₩3,095 | -2.53% | 151.3만 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,216 | ₩3,095 | ₩3,203 | -0.42% | 352.3만 |
|---|
| 2026.08.28 | ₩3,363 | ₩3,363 | ₩3,216 | ₩3,216 | -4.38% | 256.6만 |
|---|
| 2026.08.27 | ₩3,270 | ₩3,390 | ₩3,216 | ₩3,377 | +3.28% | 193.8만 |
|---|
| 2026.08.26 | ₩3,363 | ₩3,377 | ₩3,229 | ₩3,256 | -3.19% | 144.4만 |
|---|
| 2026.08.25 | ₩3,216 | ₩3,417 | ₩3,203 | ₩3,390 | +5.42% | 229.5만 |
|---|
| 2026.08.24 | ₩3,243 | ₩3,256 | ₩3,109 | ₩3,216 | -0.83% | 97.4만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,283 | ₩3,122 | ₩3,216 | +0.42% | 203.1만 |
|---|
| 2026.08.20 | ₩3,243 | ₩3,290 | ₩3,095 | ₩3,162 | -2.48% | 217.9만 |
|---|
| 2026.08.19 | ₩3,243 | ₩3,377 | ₩3,229 | ₩3,323 | +2.48% | 390.3만 |
|---|
| 2026.08.18 | ₩3,049 | ₩3,270 | ₩3,002 | ₩3,203 | +5.05% | 293.4만 |
|---|
| 2026.08.17 | ₩2,948 | ₩3,176 | ₩2,948 | ₩3,095 | +5.00% | 236.9만 |
|---|
| 2026.08.14 | ₩3,082 | ₩3,082 | ₩2,988 | ₩3,015 | -2.17% | 136.2만 |
|---|
| 2026.08.13 | ₩3,162 | ₩3,176 | ₩2,988 | ₩3,028 | -4.24% | 227.2만 |
|---|
| 2026.08.12 | ₩2,948 | ₩3,196 | ₩2,901 | ₩3,176 | +7.73% | 829.1만 |
|---|
| 2026.08.11 | ₩2,948 | ₩3,189 | ₩2,948 | ₩2,948 | 0.00% | 398.5만 |
|---|
| 2026.08.10 | ₩2,881 | ₩2,988 | ₩2,827 | ₩2,975 | +3.26% | 420.6만 |
|---|
| 2026.08.07 | ₩2,747 | ₩2,915 | ₩2,720 | ₩2,881 | +4.88% | 382.7만 |
|---|
| 2026.08.06 | ₩2,586 | ₩2,680 | ₩2,506 | ₩2,667 | +3.11% | 668.9만 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,693 | ₩2,479 | ₩2,533 | -5.50% | 425.3만 |
|---|
| 2026.08.04 | ₩2,546 | ₩2,680 | ₩2,533 | ₩2,653 | +4.21% | 305만 |
|---|
| 2026.08.03 | ₩2,600 | ₩2,613 | ₩2,479 | ₩2,526 | -2.84% | 351.2만 |
|---|
| 2026.07.31 | ₩2,613 | ₩2,626 | ₩2,492 | ₩2,559 | -2.05% | 264.1만 |
|---|
| 2026.07.30 | ₩2,586 | ₩2,625 | ₩2,559 | ₩2,600 | +0.52% | 191.3만 |
|---|
| 2026.07.29 | ₩2,734 | ₩2,734 | ₩2,600 | ₩2,600 | -4.90% | 317.6만 |
|---|
| 2026.07.28 | ₩2,774 | ₩2,787 | ₩2,640 | ₩2,734 | -1.45% | 314.7만 |
|---|
| 2026.07.27 | ₩2,827 | ₩2,982 | ₩2,787 | ₩2,787 | -1.42% | 340.1만 |
|---|
| 2026.07.24 | ₩2,841 | ₩2,868 | ₩2,760 | ₩2,774 | -2.36% | 159만 |
|---|
| 2026.07.23 | ₩2,707 | ₩2,868 | ₩2,667 | ₩2,841 | +4.95% | 226.7만 |
|---|
| 2026.07.22 | ₩2,801 | ₩2,827 | ₩2,680 | ₩2,734 | -2.39% | 177.2만 |
|---|
| 2026.07.21 | ₩2,707 | ₩2,814 | ₩2,693 | ₩2,814 | +3.96% | 162.1만 |
|---|
| 2026.07.20 | ₩2,774 | ₩2,848 | ₩2,693 | ₩2,707 | -2.42% | 190.7만 |
|---|
| 2026.07.17 | ₩2,760 | ₩2,841 | ₩2,693 | ₩2,747 | -0.49% | 214.3만 |
|---|
| 2026.07.16 | ₩2,854 | ₩2,881 | ₩2,774 | ₩2,814 | -1.41% | 176만 |
|---|
| 2026.07.15 | ₩2,921 | ₩2,935 | ₩2,827 | ₩2,868 | -1.83% | 168.5만 |
|---|
| 2026.07.14 | ₩3,015 | ₩3,028 | ₩2,921 | ₩2,935 | -2.67% | 201.4만 |
|---|
| 2026.07.13 | ₩3,082 | ₩3,095 | ₩2,928 | ₩3,028 | -1.74% | 187.9만 |
|---|
| 2026.07.10 | ₩3,082 | ₩3,162 | ₩2,935 | ₩3,122 | +1.30% | 279.7만 |
|---|
| 2026.07.09 | ₩3,122 | ₩3,162 | ₩3,035 | ₩3,095 | -0.86% | 197.3만 |
|---|
| 2026.07.08 | ₩3,028 | ₩3,149 | ₩2,955 | ₩3,136 | +3.54% | 388.2만 |
|---|
| 2026.07.07 | ₩3,082 | ₩3,109 | ₩2,881 | ₩3,109 | +0.87% | 321.3만 |
|---|
| 2026.07.06 | ₩3,042 | ₩3,082 | ₩2,948 | ₩3,069 | +0.88% | 248.2만 |
|---|
| 2026.07.02 | ₩2,948 | ₩3,062 | ₩2,908 | ₩3,042 | +3.18% | 293.4만 |
|---|
| 2026.07.01 | ₩2,921 | ₩2,961 | ₩2,854 | ₩2,921 | 0.00% | 237.9만 |
|---|
| 2026.06.30 | ₩2,894 | ₩3,069 | ₩2,854 | ₩2,935 | +1.39% | 388.9만 |
|---|
| 2026.06.29 | ₩2,787 | ₩2,908 | ₩2,774 | ₩2,894 | +3.85% | 283.7만 |
|---|
| 2026.06.26 | ₩2,760 | ₩2,848 | ₩2,700 | ₩2,787 | +0.97% | 760.6만 |
|---|
| 2026.06.25 | ₩2,720 | ₩2,827 | ₩2,700 | ₩2,774 | +1.97% | 251.7만 |
|---|
| 2026.06.24 | ₩2,760 | ₩2,814 | ₩2,707 | ₩2,707 | -1.94% | 313.8만 |
|---|
| 2026.06.23 | ₩2,734 | ₩2,827 | ₩2,734 | ₩2,760 | +0.98% | 310.7만 |
|---|
| 2026.06.22 | ₩2,734 | ₩2,814 | ₩2,700 | ₩2,814 | +2.94% | 339만 |
|---|
| 2026.06.18 | ₩2,787 | ₩2,849 | ₩2,680 | ₩2,707 | -2.88% | 927.7만 |
|---|
| 2026.06.17 | ₩2,667 | ₩2,868 | ₩2,660 | ₩2,747 | +3.02% | 374.5만 |
|---|
| 2026.06.16 | ₩2,693 | ₩2,734 | ₩2,626 | ₩2,640 | -1.99% | 253.3만 |
|---|
| 2026.06.15 | ₩2,747 | ₩2,814 | ₩2,707 | ₩2,734 | -0.49% | 217.5만 |
|---|
| 2026.06.12 | ₩2,680 | ₩2,787 | ₩2,653 | ₩2,720 | +1.50% | 204.1만 |
|---|
| 2026.06.11 | ₩2,559 | ₩2,734 | ₩2,519 | ₩2,693 | +5.24% | 358.9만 |
|---|
| 2026.06.10 | ₩2,760 | ₩2,821 | ₩2,553 | ₩2,573 | -6.80% | 352.2만 |
|---|
| 2026.06.09 | ₩2,734 | ₩2,814 | ₩2,720 | ₩2,760 | +0.98% | 232.7만 |
|---|
| 2026.06.08 | ₩2,734 | ₩2,774 | ₩2,680 | ₩2,707 | -0.98% | 226.8만 |
|---|
| 2026.06.05 | ₩2,814 | ₩2,841 | ₩2,720 | ₩2,734 | -2.86% | 314.4만 |
|---|
| 2026.06.04 | ₩2,774 | ₩2,915 | ₩2,774 | ₩2,854 | +2.90% | 447.9만 |
|---|
| 2026.06.03 | ₩2,787 | ₩2,827 | ₩2,734 | ₩2,814 | +0.96% | 350.9만 |
|---|
| 2026.06.02 | ₩2,854 | ₩2,908 | ₩2,760 | ₩2,787 | -2.35% | 519만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,109 | ₩2,921 | ₩2,975 | -3.90% | 570.9만 |
|---|
| 2026.05.29 | ₩3,256 | ₩3,310 | ₩3,069 | ₩3,189 | -2.06% | 604.7만 |
|---|
| 2026.05.28 | ₩2,988 | ₩3,263 | ₩2,894 | ₩3,229 | +8.07% | 483.2만 |
|---|
| 2026.05.27 | ₩2,921 | ₩3,270 | ₩2,915 | ₩3,042 | +4.13% | 672.6만 |
|---|
| 2026.05.26 | ₩2,734 | ₩2,982 | ₩2,693 | ₩2,948 | +7.84% | 472.5만 |
|---|
| 2026.05.22 | ₩2,559 | ₩2,881 | ₩2,519 | ₩2,774 | +8.38% | 594.6만 |
|---|
| 2026.05.21 | ₩2,466 | ₩2,667 | ₩2,466 | ₩2,586 | +4.89% | 657.7만 |
|---|
| 2026.05.20 | ₩2,412 | ₩2,558 | ₩2,385 | ₩2,533 | +5.00% | 381만 |
|---|
| 2026.05.19 | ₩2,412 | ₩2,466 | ₩2,346 | ₩2,425 | +0.56% | 373.2만 |
|---|
| 2026.05.18 | ₩2,492 | ₩2,593 | ₩2,399 | ₩2,452 | -1.61% | 459.2만 |
|---|
| 2026.05.15 | ₩2,586 | ₩2,626 | ₩2,479 | ₩2,492 | -3.63% | 387.4만 |
|---|
| 2026.05.14 | ₩2,573 | ₩2,707 | ₩2,521 | ₩2,653 | +3.13% | 557.5만 |
|---|
| 2026.05.13 | ₩2,519 | ₩2,667 | ₩2,452 | ₩2,640 | +4.79% | 538.6만 |
|---|
| 2026.05.12 | ₩2,452 | ₩2,546 | ₩2,425 | ₩2,506 | +2.19% | 521.4만 |
|---|
| 2026.05.11 | ₩2,380 | ₩2,559 | ₩2,379 | ₩2,452 | +3.04% | 581.2만 |
|---|
| 2026.05.08 | ₩2,412 | ₩2,539 | ₩2,345 | ₩2,452 | +1.67% | 653만 |
|---|
| 2026.05.07 | ₩2,492 | ₩2,506 | ₩2,345 | ₩2,425 | -2.69% | 877.1만 |
|---|
| 2026.05.06 | ₩2,546 | ₩2,606 | ₩2,466 | ₩2,506 | -1.58% | 1155.2만 |
|---|
| 2026.05.05 | ₩2,613 | ₩2,680 | ₩2,468 | ₩2,613 | 0.00% | 768.6만 |
|---|
| 2026.05.04 | ₩2,680 | ₩2,707 | ₩2,492 | ₩2,600 | -3.00% | 1360.2만 |
|---|
| 2026.05.01 | ₩2,399 | ₩2,693 | ₩2,345 | ₩2,626 | +9.50% | 1066.2만 |
|---|
| 2026.04.30 | ₩2,265 | ₩2,439 | ₩2,238 | ₩2,372 | +4.73% | 1352.5만 |
|---|
| 2026.04.29 | ₩2,553 | ₩2,553 | ₩2,198 | ₩2,238 | -12.34% | 2470.6만 |
|---|
| 2026.04.28 | ₩2,553 | ₩2,921 | ₩2,405 | ₩2,466 | -3.41% | 3755.8만 |
|---|
| 2026.04.27 | ₩2,372 | ₩3,330 | ₩2,157 | ₩2,399 | +1.13% | 1.6억 |
|---|
| 2026.04.24 | ₩6,995 | ₩7,357 | ₩6,559 | ₩6,740 | -3.64% | 505.9만 |
|---|
| 2026.04.23 | ₩7,129 | ₩7,156 | ₩6,848 | ₩6,982 | -2.07% | 108만 |
|---|
| 2026.04.22 | ₩7,183 | ₩7,223 | ₩6,995 | ₩7,129 | -0.75% | 184.9만 |
|---|
| 2026.04.21 | ₩7,263 | ₩7,477 | ₩6,955 | ₩7,022 | -3.32% | 273.6만 |
|---|
| 2026.04.20 | ₩8,188 | ₩8,362 | ₩7,243 | ₩7,256 | -11.37% | 276.2만 |
|---|
| 2026.04.17 | ₩8,844 | ₩8,938 | ₩7,866 | ₩8,040 | -9.09% | 373.2만 |
|---|
| 2026.04.16 | ₩7,866 | ₩9,172 | ₩7,786 | ₩8,750 | +11.24% | 711.8만 |
|---|
| 2026.04.15 | ₩7,343 | ₩7,933 | ₩7,209 | ₩7,839 | +6.75% | 319.2만 |
|---|
| 2026.04.14 | ₩6,968 | ₩7,337 | ₩6,888 | ₩7,290 | +4.62% | 354.3만 |
|---|
| 2026.04.13 | ₩6,941 | ₩7,036 | ₩6,707 | ₩6,968 | +0.39% | 234.9만 |
|---|
| 2026.04.10 | ₩7,303 | ₩7,370 | ₩6,700 | ₩6,928 | -5.14% | 315.8만 |
|---|
| 2026.04.09 | ₩7,129 | ₩7,497 | ₩7,102 | ₩7,303 | +2.44% | 268.6만 |
|---|
| 2026.04.08 | ₩7,370 | ₩7,491 | ₩7,089 | ₩7,236 | -1.82% | 306만 |
|---|
| 2026.04.07 | ₩7,303 | ₩7,410 | ₩6,968 | ₩7,116 | -2.57% | 162.4만 |
|---|
| 2026.04.06 | ₩7,330 | ₩7,678 | ₩7,317 | ₩7,357 | +0.37% | 319.7만 |
|---|
| 2026.04.02 | ₩7,035 | ₩7,363 | ₩6,941 | ₩7,303 | +3.81% | 318.3만 |
|---|
| 2026.04.01 | ₩7,250 | ₩7,384 | ₩6,848 | ₩7,276 | +0.37% | 191.2만 |
|---|
| 2026.03.31 | ₩7,049 | ₩7,209 | ₩6,781 | ₩7,089 | +0.57% | 436.7만 |
|---|
| 2026.03.30 | ₩6,982 | ₩7,022 | ₩6,787 | ₩6,834 | -2.11% | 128.1만 |
|---|
| 2026.03.27 | ₩7,089 | ₩7,196 | ₩6,901 | ₩6,982 | -1.51% | 135.6만 |
|---|
| 2026.03.26 | ₩7,250 | ₩7,598 | ₩7,102 | ₩7,142 | -1.48% | 132.7만 |
|---|
| 2026.03.25 | ₩7,263 | ₩7,451 | ₩7,223 | ₩7,357 | +1.29% | 136.7만 |
|---|
| 2026.03.24 | ₩6,646 | ₩7,223 | ₩6,526 | ₩7,142 | +7.46% | 185만 |
|---|
| 2026.03.23 | ₩6,908 | ₩7,089 | ₩6,693 | ₩6,754 | -2.23% | 163.4만 |
|---|
| 2026.03.20 | ₩7,236 | ₩7,290 | ₩6,888 | ₩6,901 | -4.63% | 557.7만 |
|---|
| 2026.03.19 | ₩7,062 | ₩7,236 | ₩6,955 | ₩7,223 | +2.28% | 199.3만 |
|---|
| 2026.03.18 | ₩7,250 | ₩7,250 | ₩7,008 | ₩7,129 | -1.66% | 148.8만 |
|---|
| 2026.03.17 | ₩7,223 | ₩7,417 | ₩7,116 | ₩7,303 | +1.11% | 257.1만 |
|---|
| 2026.03.16 | ₩7,022 | ₩7,404 | ₩6,968 | ₩7,250 | +3.24% | 146.7만 |
|---|
| 2026.03.13 | ₩7,062 | ₩7,183 | ₩6,794 | ₩6,955 | -1.52% | 105.9만 |
|---|
| 2026.03.12 | ₩7,370 | ₩7,487 | ₩6,941 | ₩6,955 | -5.64% | 146.5만 |
|---|
| 2026.03.11 | ₩7,504 | ₩7,638 | ₩7,343 | ₩7,491 | -0.18% | 145.4만 |
|---|
| 2026.03.10 | ₩7,357 | ₩7,745 | ₩7,263 | ₩7,464 | +1.46% | 224.8만 |
|---|
| 2026.03.09 | ₩7,156 | ₩7,424 | ₩7,089 | ₩7,263 | +1.50% | 189.7만 |
|---|
| 2026.03.06 | ₩7,250 | ₩7,410 | ₩7,089 | ₩7,384 | +1.85% | 184.5만 |
|---|
| 2026.03.05 | ₩7,410 | ₩7,866 | ₩7,283 | ₩7,410 | 0.00% | 282.3만 |
|---|
| 2026.03.04 | ₩7,491 | ₩7,873 | ₩7,424 | ₩7,625 | +1.79% | 208.1만 |
|---|
| 2026.03.03 | ₩7,370 | ₩7,853 | ₩7,276 | ₩7,410 | +0.55% | 317.4만 |
|---|
| 2026.03.02 | ₩7,290 | ₩7,786 | ₩7,129 | ₩7,611 | +4.41% | 228.2만 |
|---|
| 2026.02.27 | ₩7,678 | ₩7,812 | ₩7,518 | ₩7,571 | -1.40% | 369.7만 |
|---|
| 2026.02.26 | ₩7,946 | ₩7,960 | ₩7,504 | ₩7,745 | -2.53% | 272.2만 |
|---|
| 2026.02.25 | ₩8,040 | ₩8,134 | ₩7,786 | ₩7,893 | -1.83% | 224.2만 |
|---|
| 2026.02.24 | ₩7,946 | ₩8,080 | ₩7,826 | ₩8,040 | +1.18% | 205.1만 |
|---|
| 2026.02.23 | ₩8,241 | ₩8,308 | ₩7,705 | ₩7,893 | -4.23% | 180만 |
|---|
| 2026.02.20 | ₩8,456 | ₩8,616 | ₩8,228 | ₩8,268 | -2.22% | 135.9만 |
|---|
| 2026.02.19 | ₩8,616 | ₩8,703 | ₩8,375 | ₩8,563 | -0.62% | 145.7만 |
|---|
| 2026.02.18 | ₩8,536 | ₩8,844 | ₩8,442 | ₩8,670 | +1.57% | 146.6만 |
|---|
| 2026.02.17 | ₩8,375 | ₩8,777 | ₩8,348 | ₩8,563 | +2.24% | 129만 |
|---|
| 2026.02.13 | ₩8,750 | ₩8,844 | ₩8,322 | ₩8,415 | -3.83% | 251.7만 |
|---|
| 2026.02.12 | ₩8,630 | ₩8,710 | ₩8,389 | ₩8,496 | -1.55% | 157.5만 |
|---|
| 2026.02.11 | ₩8,844 | ₩8,938 | ₩8,429 | ₩8,630 | -2.42% | 161.1만 |
|---|
| 2026.02.10 | ₩9,099 | ₩9,139 | ₩8,737 | ₩8,844 | -2.80% | 132.9만 |
|---|
| 2026.02.09 | ₩8,710 | ₩9,139 | ₩8,576 | ₩8,965 | +2.92% | 137.4만 |
|---|
| 2026.02.06 | ₩8,509 | ₩8,958 | ₩8,429 | ₩8,737 | +2.68% | 200.8만 |
|---|
| 2026.02.05 | ₩8,402 | ₩8,792 | ₩8,308 | ₩8,335 | -0.80% | 217.3만 |
|---|
| 2026.02.04 | ₩8,911 | ₩8,938 | ₩8,375 | ₩8,482 | -4.81% | 259.7만 |
|---|
| 2026.02.03 | ₩8,831 | ₩9,219 | ₩8,368 | ₩8,603 | -2.58% | 246.2만 |
|---|
| 2026.02.02 | ₩8,563 | ₩8,992 | ₩8,549 | ₩8,737 | +2.03% | 238.5만 |
|---|
| 2026.01.30 | ₩8,429 | ₩8,670 | ₩8,315 | ₩8,576 | +1.75% | 283.9만 |
|---|
| 2026.01.29 | ₩8,268 | ₩8,630 | ₩8,121 | ₩8,549 | +3.40% | 266.7만 |
|---|
| 2026.01.28 | ₩8,643 | ₩8,694 | ₩8,107 | ₩8,255 | -4.50% | 156.9만 |
|---|
| 2026.01.27 | ₩8,255 | ₩8,683 | ₩8,214 | ₩8,590 | +4.06% | 179.9만 |
|---|
| 2026.01.26 | ₩7,839 | ₩8,322 | ₩7,625 | ₩8,295 | +5.81% | 283.5만 |
|---|
| 2026.01.23 | ₩8,375 | ₩8,509 | ₩7,893 | ₩7,906 | -5.60% | 234.2만 |
|---|
| 2026.01.22 | ₩7,946 | ₩8,576 | ₩7,933 | ₩8,402 | +5.73% | 364.6만 |
|---|
| 2026.01.21 | ₩7,652 | ₩7,987 | ₩7,551 | ₩7,906 | +3.33% | 192.1만 |
|---|
| 2026.01.20 | ₩7,504 | ₩7,779 | ₩7,370 | ₩7,652 | +1.96% | 102.3만 |
|---|
| 2026.01.16 | ₩7,799 | ₩7,839 | ₩7,437 | ₩7,638 | -2.06% | 177만 |
|---|
| 2026.01.15 | ₩8,188 | ₩8,375 | ₩7,531 | ₩7,772 | -5.07% | 292.3만 |
|---|
| 2026.01.14 | ₩7,464 | ₩8,268 | ₩7,276 | ₩8,094 | +8.44% | 645만 |
|---|
| 2026.01.13 | ₩6,941 | ₩7,531 | ₩6,901 | ₩7,477 | +7.72% | 331.8만 |
|---|
| 2026.01.12 | ₩7,196 | ₩7,290 | ₩6,814 | ₩6,982 | -2.98% | 253.1만 |
|---|
| 2026.01.09 | ₩6,968 | ₩7,631 | ₩6,908 | ₩7,169 | +2.88% | 434.8만 |
|---|
| 2026.01.08 | ₩7,250 | ₩7,250 | ₩6,874 | ₩6,928 | -4.44% | 178.1만 |
|---|
| 2026.01.07 | ₩6,600 | ₩7,464 | ₩6,600 | ₩7,303 | +10.66% | 310.4만 |
|---|
| 2026.01.06 | ₩6,579 | ₩6,767 | ₩6,419 | ₩6,579 | 0.00% | 240.6만 |
|---|
| 2026.01.05 | ₩7,183 | ₩7,183 | ₩6,499 | ₩6,687 | -6.90% | 159.4만 |
|---|
| 2026.01.02 | ₩7,183 | ₩7,243 | ₩6,760 | ₩6,928 | -3.54% | 144.1만 |
|---|
| 2025.12.31 | ₩7,196 | ₩7,303 | ₩6,955 | ₩7,196 | 0.00% | 183.4만 |
|---|
| 2025.12.30 | ₩6,995 | ₩7,216 | ₩6,781 | ₩7,209 | +3.07% | 166.4만 |
|---|
| 2025.12.29 | ₩6,834 | ₩6,992 | ₩6,767 | ₩6,901 | +0.98% | 68.9만 |
|---|
| 2025.12.26 | ₩6,888 | ₩6,968 | ₩6,767 | ₩6,928 | +0.58% | 94.6만 |
|---|
| 2025.12.24 | ₩6,941 | ₩6,968 | ₩6,734 | ₩6,888 | -0.77% | 63.1만 |
|---|
| 2025.12.23 | ₩6,901 | ₩7,022 | ₩6,734 | ₩6,888 | -0.19% | 187.5만 |
|---|
| 2025.12.22 | ₩6,740 | ₩7,062 | ₩6,700 | ₩6,888 | +2.19% | 103만 |
|---|
| 2025.12.19 | ₩6,794 | ₩6,955 | ₩6,633 | ₩6,687 | -1.58% | 860.9만 |
|---|
| 2025.12.18 | ₩6,848 | ₩6,901 | ₩6,633 | ₩6,754 | -1.37% | 124.8만 |
|---|
| 2025.12.17 | ₩7,035 | ₩7,102 | ₩6,472 | ₩6,646 | -5.52% | 211.3만 |
|---|
| 2025.12.16 | ₩6,714 | ₩7,129 | ₩6,700 | ₩7,022 | +4.59% | 161.7만 |
|---|
| 2025.12.15 | ₩6,941 | ₩7,075 | ₩6,760 | ₩6,807 | -1.93% | 141.5만 |
|---|
| 2025.12.12 | ₩7,209 | ₩7,276 | ₩6,901 | ₩6,915 | -4.09% | 118.2만 |
|---|
| 2025.12.11 | ₩7,035 | ₩7,290 | ₩6,928 | ₩7,223 | +2.67% | 167.8만 |
|---|
| 2025.12.10 | ₩6,928 | ₩7,183 | ₩6,834 | ₩7,035 | +1.55% | 159.6만 |
|---|
| 2025.12.09 | ₩7,183 | ₩7,223 | ₩6,814 | ₩6,888 | -4.10% | 163.9만 |
|---|
| 2025.12.08 | ₩7,491 | ₩7,712 | ₩7,109 | ₩7,183 | -4.11% | 125.4만 |
|---|
| 2025.12.05 | ₩7,491 | ₩7,692 | ₩7,343 | ₩7,410 | -1.07% | 113.6만 |
|---|
| 2025.12.04 | ₩7,035 | ₩7,511 | ₩7,035 | ₩7,424 | +5.52% | 147.4만 |
|---|
| 2025.12.03 | ₩7,223 | ₩7,223 | ₩6,928 | ₩7,075 | -2.04% | 206.6만 |
|---|
| 2025.12.02 | ₩7,504 | ₩7,571 | ₩6,874 | ₩6,995 | -6.79% | 190.6만 |
|---|
| 2025.12.01 | ₩7,832 | ₩7,853 | ₩7,142 | ₩7,317 | -6.59% | 320만 |
|---|
| 2025.11.28 | ₩7,384 | ₩7,832 | ₩7,303 | ₩7,772 | +5.26% | 152.5만 |
|---|
| 2025.11.26 | ₩6,821 | ₩7,229 | ₩6,646 | ₩7,223 | +5.89% | 318.3만 |
|---|
| 2025.11.25 | ₩6,687 | ₩6,740 | ₩6,338 | ₩6,714 | +0.40% | 271.9만 |
|---|
| 2025.11.24 | ₩6,633 | ₩6,908 | ₩6,588 | ₩6,633 | 0.00% | 233만 |
|---|
| 2025.11.21 | ₩6,499 | ₩6,700 | ₩6,445 | ₩6,526 | +0.41% | 251.1만 |
|---|
| 2025.11.20 | ₩6,620 | ₩6,794 | ₩6,419 | ₩6,499 | -1.82% | 104.1만 |
|---|
| 2025.11.19 | ₩6,606 | ₩6,848 | ₩6,566 | ₩6,566 | -0.61% | 109.6만 |
|---|
| 2025.11.18 | ₩6,512 | ₩6,762 | ₩6,472 | ₩6,606 | +1.44% | 215.7만 |
|---|
| 2025.11.17 | ₩6,526 | ₩6,774 | ₩6,392 | ₩6,553 | +0.41% | 255.5만 |
|---|
| 2025.11.14 | ₩6,244 | ₩6,734 | ₩6,191 | ₩6,472 | +3.65% | 152.6만 |
|---|
| 2025.11.13 | ₩6,566 | ₩6,593 | ₩6,285 | ₩6,392 | -2.65% | 172.3만 |
|---|
| 2025.11.12 | ₩6,177 | ₩6,767 | ₩6,084 | ₩6,566 | +6.29% | 192.7만 |
|---|
| 2025.11.11 | ₩5,655 | ₩6,271 | ₩5,655 | ₩6,204 | +9.72% | 452.9만 |
|---|
| 2025.11.10 | ₩5,682 | ₩5,842 | ₩5,454 | ₩5,735 | +0.94% | 233.3만 |
|---|
| 2025.11.07 | ₩5,360 | ₩5,682 | ₩5,099 | ₩5,668 | +5.75% | 245.6만 |
|---|
| 2025.11.06 | ₩5,119 | ₩5,494 | ₩5,065 | ₩5,360 | +4.71% | 167.9만 |
|---|
| 2025.11.05 | ₩5,119 | ₩5,233 | ₩4,677 | ₩5,119 | 0.00% | 289.6만 |
|---|
| 2025.11.04 | ₩4,945 | ₩5,213 | ₩4,911 | ₩5,079 | +2.71% | 158.8만 |
|---|
| 2025.11.03 | ₩5,052 | ₩5,293 | ₩4,891 | ₩5,012 | -0.80% | 108.1만 |
|---|
| 2025.10.31 | ₩4,985 | ₩5,146 | ₩4,864 | ₩5,012 | +0.54% | 229만 |
|---|
| 2025.10.30 | ₩5,012 | ₩5,152 | ₩4,931 | ₩4,985 | -0.53% | 86.8만 |
|---|
| 2025.10.29 | ₩5,467 | ₩5,467 | ₩5,052 | ₩5,065 | -7.35% | 163.1만 |
|---|
| 2025.10.28 | ₩5,481 | ₩5,715 | ₩5,347 | ₩5,494 | +0.24% | 92.3만 |
|---|
| 2025.10.27 | ₩5,333 | ₩5,628 | ₩5,293 | ₩5,507 | +3.27% | 135.2만 |
|---|
| 2025.10.24 | ₩5,226 | ₩5,501 | ₩5,213 | ₩5,320 | +1.79% | 84.3만 |
|---|
| 2025.10.23 | ₩5,548 | ₩5,588 | ₩5,166 | ₩5,213 | -6.04% | 122.8만 |
|---|
| 2025.10.22 | ₩5,440 | ₩5,641 | ₩5,199 | ₩5,574 | +2.46% | 664.1만 |
|---|
| 2025.10.21 | ₩5,427 | ₩5,708 | ₩5,353 | ₩5,494 | +1.23% | 124.4만 |
|---|
| 2025.10.20 | ₩5,735 | ₩5,856 | ₩5,376 | ₩5,427 | -5.37% | 142.1만 |
|---|
| 2025.10.17 | ₩5,829 | ₩5,976 | ₩5,561 | ₩5,708 | -2.07% | 184.2만 |
|---|
| 2025.10.16 | ₩6,392 | ₩6,512 | ₩5,936 | ₩6,057 | -5.24% | 152.7만 |
|---|
| 2025.10.15 | ₩5,816 | ₩6,405 | ₩5,816 | ₩6,392 | +9.91% | 207.5만 |
|---|
| 2025.10.14 | ₩5,628 | ₩5,876 | ₩5,521 | ₩5,816 | +3.33% | 58.9만 |
|---|
| 2025.10.13 | ₩5,695 | ₩5,889 | ₩5,440 | ₩5,742 | +0.82% | 158.2만 |
|---|
| 2025.10.10 | ₩5,454 | ₩5,775 | ₩5,360 | ₩5,682 | +4.18% | 241.7만 |
|---|