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 | ₩1,332 | ₩1,408 | ₩1,311 | ₩1,332 | 0.00% | 367.1만 |
| 2026.10.08 | ₩1,354 | ₩1,354 | ₩1,283 | ₩1,318 | -2.67% | 704.2만 |
| 2026.10.07 | ₩1,314 | ₩1,415 | ₩1,294 | ₩1,368 | +4.08% | 278.7만 |
| 2026.10.06 | ₩1,328 | ₩1,368 | ₩1,261 | ₩1,338 | +0.81% | 728.3만 |
| 2026.10.05 | ₩1,220 | ₩1,341 | ₩1,193 | ₩1,289 | +5.60% | 1583.2만 |
| 2026.10.02 | ₩1,261 | ₩1,314 | ₩1,112 | ₩1,149 | -8.83% | 2075.4만 |
| 2026.10.01 | ₩1,381 | ₩1,415 | ₩1,208 | ₩1,208 | -12.52% | 1006.8만 |
| 2026.09.30 | ₩1,475 | ₩1,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,395 |
| -5.45% |
| 565.5만 |
| 2026.09.29 | ₩1,509 | ₩1,542 | ₩1,462 | ₩1,475 | -2.22% | 350만 |
|---|
| 2026.09.28 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,488 | -3.48% | 370.5만 |
|---|
| 2026.09.25 | ₩1,569 | ₩1,602 | ₩1,502 | ₩1,515 | -3.42% | 352.8만 |
|---|
| 2026.09.24 | ₩1,569 | ₩1,569 | ₩1,475 | ₩1,522 | -2.99% | 453.1만 |
|---|
| 2026.09.23 | ₩1,636 | ₩1,649 | ₩1,515 | ₩1,569 | -4.10% | 768.6만 |
|---|
| 2026.09.22 | ₩1,676 | ₩1,931 | ₩1,542 | ₩1,663 | -0.80% | 2720.3만 |
|---|
| 2026.09.21 | ₩2,521 | ₩2,521 | ₩2,414 | ₩2,441 | -3.19% | 298.7만 |
|---|
| 2026.09.18 | ₩2,494 | ₩2,548 | ₩2,427 | ₩2,548 | +2.15% | 821만 |
|---|
| 2026.09.17 | ₩2,521 | ₩2,602 | ₩2,467 | ₩2,481 | -1.60% | 251.6만 |
|---|
| 2026.09.16 | ₩2,508 | ₩2,541 | ₩2,414 | ₩2,454 | -2.14% | 224.3만 |
|---|
| 2026.09.15 | ₩2,655 | ₩2,655 | ₩2,481 | ₩2,481 | -6.57% | 244만 |
|---|
| 2026.09.14 | ₩2,715 | ₩2,736 | ₩2,628 | ₩2,628 | -3.21% | 227.7만 |
|---|
| 2026.09.11 | ₩2,789 | ₩2,803 | ₩2,622 | ₩2,682 | -3.85% | 482.7만 |
|---|
| 2026.09.10 | ₩2,910 | ₩2,910 | ₩2,736 | ₩2,749 | -5.53% | 253.9만 |
|---|
| 2026.09.09 | ₩2,977 | ₩3,016 | ₩2,910 | ₩2,923 | -1.80% | 261.4만 |
|---|
| 2026.09.08 | ₩3,111 | ₩3,118 | ₩2,950 | ₩2,964 | -4.74% | 242.5만 |
|---|
| 2026.09.04 | ₩3,138 | ₩3,279 | ₩3,124 | ₩3,192 | +1.71% | 254.1만 |
|---|
| 2026.09.03 | ₩3,272 | ₩3,272 | ₩3,145 | ₩3,178 | -2.87% | 255.6만 |
|---|
| 2026.09.02 | ₩3,098 | ₩3,299 | ₩3,098 | ₩3,259 | +5.19% | 253.2만 |
|---|
| 2026.09.01 | ₩3,178 | ₩3,212 | ₩3,071 | ₩3,098 | -2.53% | 151.3만 |
|---|
| 2026.08.31 | ₩3,218 | ₩3,218 | ₩3,098 | ₩3,205 | -0.42% | 352.3만 |
|---|
| 2026.08.28 | ₩3,366 | ₩3,366 | ₩3,218 | ₩3,218 | -4.38% | 256.6만 |
|---|
| 2026.08.27 | ₩3,272 | ₩3,393 | ₩3,218 | ₩3,379 | +3.28% | 193.8만 |
|---|
| 2026.08.26 | ₩3,366 | ₩3,379 | ₩3,232 | ₩3,259 | -3.19% | 144.4만 |
|---|
| 2026.08.25 | ₩3,218 | ₩3,419 | ₩3,205 | ₩3,393 | +5.42% | 229.5만 |
|---|
| 2026.08.24 | ₩3,245 | ₩3,259 | ₩3,111 | ₩3,218 | -0.83% | 97.4만 |
|---|
| 2026.08.21 | ₩3,205 | ₩3,285 | ₩3,124 | ₩3,218 | +0.42% | 203.1만 |
|---|
| 2026.08.20 | ₩3,245 | ₩3,292 | ₩3,098 | ₩3,165 | -2.48% | 217.9만 |
|---|
| 2026.08.19 | ₩3,245 | ₩3,379 | ₩3,232 | ₩3,326 | +2.48% | 390.3만 |
|---|
| 2026.08.18 | ₩3,051 | ₩3,272 | ₩3,004 | ₩3,205 | +5.05% | 293.4만 |
|---|
| 2026.08.17 | ₩2,950 | ₩3,178 | ₩2,950 | ₩3,098 | +5.00% | 236.9만 |
|---|
| 2026.08.14 | ₩3,084 | ₩3,084 | ₩2,990 | ₩3,017 | -2.17% | 136.2만 |
|---|
| 2026.08.13 | ₩3,165 | ₩3,178 | ₩2,990 | ₩3,031 | -4.24% | 227.2만 |
|---|
| 2026.08.12 | ₩2,950 | ₩3,198 | ₩2,903 | ₩3,178 | +7.73% | 829.1만 |
|---|
| 2026.08.11 | ₩2,950 | ₩3,192 | ₩2,950 | ₩2,950 | 0.00% | 398.5만 |
|---|
| 2026.08.10 | ₩2,883 | ₩2,990 | ₩2,829 | ₩2,977 | +3.26% | 420.6만 |
|---|
| 2026.08.07 | ₩2,749 | ₩2,917 | ₩2,722 | ₩2,883 | +4.88% | 382.7만 |
|---|
| 2026.08.06 | ₩2,588 | ₩2,682 | ₩2,508 | ₩2,669 | +3.11% | 668.9만 |
|---|
| 2026.08.05 | ₩2,682 | ₩2,695 | ₩2,481 | ₩2,534 | -5.50% | 425.3만 |
|---|
| 2026.08.04 | ₩2,548 | ₩2,682 | ₩2,534 | ₩2,655 | +4.21% | 305만 |
|---|
| 2026.08.03 | ₩2,602 | ₩2,615 | ₩2,481 | ₩2,528 | -2.84% | 351.2만 |
|---|
| 2026.07.31 | ₩2,615 | ₩2,628 | ₩2,494 | ₩2,561 | -2.05% | 264.1만 |
|---|
| 2026.07.30 | ₩2,588 | ₩2,627 | ₩2,561 | ₩2,602 | +0.52% | 191.3만 |
|---|
| 2026.07.29 | ₩2,736 | ₩2,736 | ₩2,602 | ₩2,602 | -4.90% | 317.6만 |
|---|
| 2026.07.28 | ₩2,776 | ₩2,789 | ₩2,642 | ₩2,736 | -1.45% | 314.7만 |
|---|
| 2026.07.27 | ₩2,829 | ₩2,984 | ₩2,789 | ₩2,789 | -1.42% | 340.1만 |
|---|
| 2026.07.24 | ₩2,843 | ₩2,870 | ₩2,762 | ₩2,776 | -2.36% | 159만 |
|---|
| 2026.07.23 | ₩2,709 | ₩2,870 | ₩2,669 | ₩2,843 | +4.95% | 226.7만 |
|---|
| 2026.07.22 | ₩2,803 | ₩2,829 | ₩2,682 | ₩2,736 | -2.39% | 177.2만 |
|---|
| 2026.07.21 | ₩2,709 | ₩2,816 | ₩2,695 | ₩2,816 | +3.96% | 162.1만 |
|---|
| 2026.07.20 | ₩2,776 | ₩2,850 | ₩2,695 | ₩2,709 | -2.42% | 190.7만 |
|---|
| 2026.07.17 | ₩2,762 | ₩2,843 | ₩2,695 | ₩2,749 | -0.49% | 214.3만 |
|---|
| 2026.07.16 | ₩2,856 | ₩2,883 | ₩2,776 | ₩2,816 | -1.41% | 176만 |
|---|
| 2026.07.15 | ₩2,923 | ₩2,937 | ₩2,829 | ₩2,870 | -1.83% | 168.5만 |
|---|
| 2026.07.14 | ₩3,017 | ₩3,031 | ₩2,923 | ₩2,937 | -2.67% | 201.4만 |
|---|
| 2026.07.13 | ₩3,084 | ₩3,098 | ₩2,930 | ₩3,031 | -1.74% | 187.9만 |
|---|
| 2026.07.10 | ₩3,084 | ₩3,165 | ₩2,937 | ₩3,124 | +1.30% | 279.7만 |
|---|
| 2026.07.09 | ₩3,124 | ₩3,165 | ₩3,037 | ₩3,098 | -0.86% | 197.3만 |
|---|
| 2026.07.08 | ₩3,031 | ₩3,151 | ₩2,957 | ₩3,138 | +3.54% | 388.2만 |
|---|
| 2026.07.07 | ₩3,084 | ₩3,111 | ₩2,883 | ₩3,111 | +0.87% | 321.3만 |
|---|
| 2026.07.06 | ₩3,044 | ₩3,084 | ₩2,950 | ₩3,071 | +0.88% | 248.2만 |
|---|
| 2026.07.02 | ₩2,950 | ₩3,064 | ₩2,910 | ₩3,044 | +3.18% | 293.4만 |
|---|
| 2026.07.01 | ₩2,923 | ₩2,964 | ₩2,856 | ₩2,923 | 0.00% | 237.9만 |
|---|
| 2026.06.30 | ₩2,897 | ₩3,071 | ₩2,856 | ₩2,937 | +1.39% | 388.9만 |
|---|
| 2026.06.29 | ₩2,789 | ₩2,910 | ₩2,776 | ₩2,897 | +3.85% | 283.7만 |
|---|
| 2026.06.26 | ₩2,762 | ₩2,850 | ₩2,702 | ₩2,789 | +0.97% | 760.6만 |
|---|
| 2026.06.25 | ₩2,722 | ₩2,829 | ₩2,702 | ₩2,776 | +1.97% | 251.7만 |
|---|
| 2026.06.24 | ₩2,762 | ₩2,816 | ₩2,709 | ₩2,709 | -1.94% | 313.8만 |
|---|
| 2026.06.23 | ₩2,736 | ₩2,829 | ₩2,736 | ₩2,762 | +0.98% | 310.7만 |
|---|
| 2026.06.22 | ₩2,736 | ₩2,816 | ₩2,702 | ₩2,816 | +2.94% | 339만 |
|---|
| 2026.06.18 | ₩2,789 | ₩2,851 | ₩2,682 | ₩2,709 | -2.88% | 927.7만 |
|---|
| 2026.06.17 | ₩2,669 | ₩2,870 | ₩2,662 | ₩2,749 | +3.02% | 374.5만 |
|---|
| 2026.06.16 | ₩2,695 | ₩2,736 | ₩2,628 | ₩2,642 | -1.99% | 253.3만 |
|---|
| 2026.06.15 | ₩2,749 | ₩2,816 | ₩2,709 | ₩2,736 | -0.49% | 217.5만 |
|---|
| 2026.06.12 | ₩2,682 | ₩2,789 | ₩2,655 | ₩2,722 | +1.50% | 204.1만 |
|---|
| 2026.06.11 | ₩2,561 | ₩2,736 | ₩2,521 | ₩2,695 | +5.24% | 358.9만 |
|---|
| 2026.06.10 | ₩2,762 | ₩2,823 | ₩2,555 | ₩2,575 | -6.80% | 352.2만 |
|---|
| 2026.06.09 | ₩2,736 | ₩2,816 | ₩2,722 | ₩2,762 | +0.98% | 232.7만 |
|---|
| 2026.06.08 | ₩2,736 | ₩2,776 | ₩2,682 | ₩2,709 | -0.98% | 226.8만 |
|---|
| 2026.06.05 | ₩2,816 | ₩2,843 | ₩2,722 | ₩2,736 | -2.86% | 314.4만 |
|---|
| 2026.06.04 | ₩2,776 | ₩2,917 | ₩2,776 | ₩2,856 | +2.90% | 447.9만 |
|---|
| 2026.06.03 | ₩2,789 | ₩2,829 | ₩2,736 | ₩2,816 | +0.96% | 350.9만 |
|---|
| 2026.06.02 | ₩2,856 | ₩2,910 | ₩2,762 | ₩2,789 | -2.35% | 519만 |
|---|
| 2026.06.01 | ₩3,098 | ₩3,111 | ₩2,923 | ₩2,977 | -3.90% | 570.9만 |
|---|
| 2026.05.29 | ₩3,259 | ₩3,312 | ₩3,071 | ₩3,192 | -2.06% | 604.7만 |
|---|
| 2026.05.28 | ₩2,990 | ₩3,265 | ₩2,897 | ₩3,232 | +8.07% | 483.2만 |
|---|
| 2026.05.27 | ₩2,923 | ₩3,272 | ₩2,917 | ₩3,044 | +4.13% | 672.6만 |
|---|
| 2026.05.26 | ₩2,736 | ₩2,984 | ₩2,695 | ₩2,950 | +7.84% | 472.5만 |
|---|
| 2026.05.22 | ₩2,561 | ₩2,883 | ₩2,521 | ₩2,776 | +8.38% | 594.6만 |
|---|
| 2026.05.21 | ₩2,467 | ₩2,669 | ₩2,467 | ₩2,588 | +4.89% | 657.7만 |
|---|
| 2026.05.20 | ₩2,414 | ₩2,560 | ₩2,387 | ₩2,534 | +5.00% | 381만 |
|---|
| 2026.05.19 | ₩2,414 | ₩2,467 | ₩2,348 | ₩2,427 | +0.56% | 373.2만 |
|---|
| 2026.05.18 | ₩2,494 | ₩2,595 | ₩2,400 | ₩2,454 | -1.61% | 459.2만 |
|---|
| 2026.05.15 | ₩2,588 | ₩2,628 | ₩2,481 | ₩2,494 | -3.63% | 387.4만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,709 | ₩2,522 | ₩2,655 | +3.13% | 557.5만 |
|---|
| 2026.05.13 | ₩2,521 | ₩2,669 | ₩2,454 | ₩2,642 | +4.79% | 538.6만 |
|---|
| 2026.05.12 | ₩2,454 | ₩2,548 | ₩2,427 | ₩2,508 | +2.19% | 521.4만 |
|---|
| 2026.05.11 | ₩2,382 | ₩2,561 | ₩2,380 | ₩2,454 | +3.04% | 581.2만 |
|---|
| 2026.05.08 | ₩2,414 | ₩2,541 | ₩2,347 | ₩2,454 | +1.67% | 653만 |
|---|
| 2026.05.07 | ₩2,494 | ₩2,508 | ₩2,347 | ₩2,427 | -2.69% | 877.1만 |
|---|
| 2026.05.06 | ₩2,548 | ₩2,608 | ₩2,467 | ₩2,508 | -1.58% | 1155.2만 |
|---|
| 2026.05.05 | ₩2,615 | ₩2,682 | ₩2,470 | ₩2,615 | 0.00% | 768.6만 |
|---|
| 2026.05.04 | ₩2,682 | ₩2,709 | ₩2,494 | ₩2,602 | -3.00% | 1360.2만 |
|---|
| 2026.05.01 | ₩2,400 | ₩2,695 | ₩2,347 | ₩2,628 | +9.50% | 1066.2만 |
|---|
| 2026.04.30 | ₩2,266 | ₩2,441 | ₩2,239 | ₩2,374 | +4.73% | 1352.5만 |
|---|
| 2026.04.29 | ₩2,555 | ₩2,555 | ₩2,199 | ₩2,239 | -12.34% | 2470.6만 |
|---|
| 2026.04.28 | ₩2,555 | ₩2,923 | ₩2,407 | ₩2,467 | -3.41% | 3755.8만 |
|---|
| 2026.04.27 | ₩2,374 | ₩3,332 | ₩2,159 | ₩2,400 | +1.13% | 1.6억 |
|---|
| 2026.04.24 | ₩7,000 | ₩7,362 | ₩6,564 | ₩6,745 | -3.64% | 505.9만 |
|---|
| 2026.04.23 | ₩7,134 | ₩7,161 | ₩6,852 | ₩6,987 | -2.07% | 108만 |
|---|
| 2026.04.22 | ₩7,188 | ₩7,228 | ₩7,000 | ₩7,134 | -0.75% | 184.9만 |
|---|
| 2026.04.21 | ₩7,268 | ₩7,483 | ₩6,960 | ₩7,027 | -3.32% | 273.6만 |
|---|
| 2026.04.20 | ₩8,193 | ₩8,368 | ₩7,248 | ₩7,261 | -11.37% | 276.2만 |
|---|
| 2026.04.17 | ₩8,850 | ₩8,944 | ₩7,872 | ₩8,046 | -9.09% | 373.2만 |
|---|
| 2026.04.16 | ₩7,872 | ₩9,179 | ₩7,791 | ₩8,757 | +11.24% | 711.8만 |
|---|
| 2026.04.15 | ₩7,349 | ₩7,939 | ₩7,214 | ₩7,845 | +6.75% | 319.2만 |
|---|
| 2026.04.14 | ₩6,973 | ₩7,342 | ₩6,893 | ₩7,295 | +4.62% | 354.3만 |
|---|
| 2026.04.13 | ₩6,946 | ₩7,041 | ₩6,712 | ₩6,973 | +0.39% | 234.9만 |
|---|
| 2026.04.10 | ₩7,308 | ₩7,375 | ₩6,705 | ₩6,933 | -5.14% | 315.8만 |
|---|
| 2026.04.09 | ₩7,134 | ₩7,503 | ₩7,107 | ₩7,308 | +2.44% | 268.6만 |
|---|
| 2026.04.08 | ₩7,375 | ₩7,496 | ₩7,094 | ₩7,241 | -1.82% | 306만 |
|---|
| 2026.04.07 | ₩7,308 | ₩7,416 | ₩6,973 | ₩7,121 | -2.57% | 162.4만 |
|---|
| 2026.04.06 | ₩7,335 | ₩7,684 | ₩7,322 | ₩7,362 | +0.37% | 319.7만 |
|---|
| 2026.04.02 | ₩7,040 | ₩7,369 | ₩6,946 | ₩7,308 | +3.81% | 318.3만 |
|---|
| 2026.04.01 | ₩7,255 | ₩7,389 | ₩6,852 | ₩7,282 | +0.37% | 191.2만 |
|---|
| 2026.03.31 | ₩7,054 | ₩7,214 | ₩6,785 | ₩7,094 | +0.57% | 436.7만 |
|---|
| 2026.03.30 | ₩6,987 | ₩7,027 | ₩6,792 | ₩6,839 | -2.11% | 128.1만 |
|---|
| 2026.03.27 | ₩7,094 | ₩7,201 | ₩6,906 | ₩6,987 | -1.51% | 135.6만 |
|---|
| 2026.03.26 | ₩7,255 | ₩7,603 | ₩7,107 | ₩7,147 | -1.48% | 132.7만 |
|---|
| 2026.03.25 | ₩7,268 | ₩7,456 | ₩7,228 | ₩7,362 | +1.29% | 136.7만 |
|---|
| 2026.03.24 | ₩6,651 | ₩7,228 | ₩6,531 | ₩7,147 | +7.46% | 185만 |
|---|
| 2026.03.23 | ₩6,913 | ₩7,094 | ₩6,698 | ₩6,759 | -2.23% | 163.4만 |
|---|
| 2026.03.20 | ₩7,241 | ₩7,295 | ₩6,893 | ₩6,906 | -4.63% | 557.7만 |
|---|
| 2026.03.19 | ₩7,067 | ₩7,241 | ₩6,960 | ₩7,228 | +2.28% | 199.3만 |
|---|
| 2026.03.18 | ₩7,255 | ₩7,255 | ₩7,013 | ₩7,134 | -1.66% | 148.8만 |
|---|
| 2026.03.17 | ₩7,228 | ₩7,422 | ₩7,121 | ₩7,308 | +1.11% | 257.1만 |
|---|
| 2026.03.16 | ₩7,027 | ₩7,409 | ₩6,973 | ₩7,255 | +3.24% | 146.7만 |
|---|
| 2026.03.13 | ₩7,067 | ₩7,188 | ₩6,799 | ₩6,960 | -1.52% | 105.9만 |
|---|
| 2026.03.12 | ₩7,375 | ₩7,492 | ₩6,946 | ₩6,960 | -5.64% | 146.5만 |
|---|
| 2026.03.11 | ₩7,509 | ₩7,644 | ₩7,349 | ₩7,496 | -0.18% | 145.4만 |
|---|
| 2026.03.10 | ₩7,362 | ₩7,751 | ₩7,268 | ₩7,469 | +1.46% | 224.8만 |
|---|
| 2026.03.09 | ₩7,161 | ₩7,429 | ₩7,094 | ₩7,268 | +1.50% | 189.7만 |
|---|
| 2026.03.06 | ₩7,255 | ₩7,416 | ₩7,094 | ₩7,389 | +1.85% | 184.5만 |
|---|
| 2026.03.05 | ₩7,416 | ₩7,872 | ₩7,288 | ₩7,416 | 0.00% | 282.3만 |
|---|
| 2026.03.04 | ₩7,496 | ₩7,878 | ₩7,429 | ₩7,630 | +1.79% | 208.1만 |
|---|
| 2026.03.03 | ₩7,375 | ₩7,858 | ₩7,282 | ₩7,416 | +0.55% | 317.4만 |
|---|
| 2026.03.02 | ₩7,295 | ₩7,791 | ₩7,134 | ₩7,617 | +4.41% | 228.2만 |
|---|
| 2026.02.27 | ₩7,684 | ₩7,818 | ₩7,523 | ₩7,577 | -1.40% | 369.7만 |
|---|
| 2026.02.26 | ₩7,952 | ₩7,965 | ₩7,509 | ₩7,751 | -2.53% | 272.2만 |
|---|
| 2026.02.25 | ₩8,046 | ₩8,140 | ₩7,791 | ₩7,898 | -1.83% | 224.2만 |
|---|
| 2026.02.24 | ₩7,952 | ₩8,086 | ₩7,831 | ₩8,046 | +1.18% | 205.1만 |
|---|
| 2026.02.23 | ₩8,247 | ₩8,314 | ₩7,711 | ₩7,898 | -4.23% | 180만 |
|---|
| 2026.02.20 | ₩8,462 | ₩8,623 | ₩8,234 | ₩8,274 | -2.22% | 135.9만 |
|---|
| 2026.02.19 | ₩8,623 | ₩8,710 | ₩8,381 | ₩8,569 | -0.62% | 145.7만 |
|---|
| 2026.02.18 | ₩8,542 | ₩8,850 | ₩8,448 | ₩8,676 | +1.57% | 146.6만 |
|---|
| 2026.02.17 | ₩8,381 | ₩8,783 | ₩8,354 | ₩8,569 | +2.24% | 129만 |
|---|
| 2026.02.13 | ₩8,757 | ₩8,850 | ₩8,327 | ₩8,421 | -3.83% | 251.7만 |
|---|
| 2026.02.12 | ₩8,636 | ₩8,716 | ₩8,395 | ₩8,502 | -1.55% | 157.5만 |
|---|
| 2026.02.11 | ₩8,850 | ₩8,944 | ₩8,435 | ₩8,636 | -2.42% | 161.1만 |
|---|
| 2026.02.10 | ₩9,105 | ₩9,145 | ₩8,743 | ₩8,850 | -2.80% | 132.9만 |
|---|
| 2026.02.09 | ₩8,716 | ₩9,145 | ₩8,582 | ₩8,971 | +2.92% | 137.4만 |
|---|
| 2026.02.06 | ₩8,515 | ₩8,964 | ₩8,435 | ₩8,743 | +2.68% | 200.8만 |
|---|
| 2026.02.05 | ₩8,408 | ₩8,798 | ₩8,314 | ₩8,341 | -0.80% | 217.3만 |
|---|
| 2026.02.04 | ₩8,918 | ₩8,944 | ₩8,381 | ₩8,488 | -4.81% | 259.7만 |
|---|
| 2026.02.03 | ₩8,837 | ₩9,226 | ₩8,374 | ₩8,609 | -2.58% | 246.2만 |
|---|
| 2026.02.02 | ₩8,569 | ₩8,998 | ₩8,555 | ₩8,743 | +2.03% | 238.5만 |
|---|
| 2026.01.30 | ₩8,435 | ₩8,676 | ₩8,321 | ₩8,582 | +1.75% | 283.9만 |
|---|
| 2026.01.29 | ₩8,274 | ₩8,636 | ₩8,126 | ₩8,555 | +3.40% | 266.7만 |
|---|
| 2026.01.28 | ₩8,649 | ₩8,700 | ₩8,113 | ₩8,260 | -4.50% | 156.9만 |
|---|
| 2026.01.27 | ₩8,260 | ₩8,690 | ₩8,220 | ₩8,596 | +4.06% | 179.9만 |
|---|
| 2026.01.26 | ₩7,845 | ₩8,327 | ₩7,630 | ₩8,301 | +5.81% | 283.5만 |
|---|
| 2026.01.23 | ₩8,381 | ₩8,515 | ₩7,898 | ₩7,912 | -5.60% | 234.2만 |
|---|
| 2026.01.22 | ₩7,952 | ₩8,582 | ₩7,939 | ₩8,408 | +5.73% | 364.6만 |
|---|
| 2026.01.21 | ₩7,657 | ₩7,992 | ₩7,556 | ₩7,912 | +3.33% | 192.1만 |
|---|
| 2026.01.20 | ₩7,509 | ₩7,784 | ₩7,375 | ₩7,657 | +1.96% | 102.3만 |
|---|
| 2026.01.16 | ₩7,805 | ₩7,845 | ₩7,442 | ₩7,644 | -2.06% | 177만 |
|---|
| 2026.01.15 | ₩8,193 | ₩8,381 | ₩7,536 | ₩7,778 | -5.07% | 292.3만 |
|---|
| 2026.01.14 | ₩7,469 | ₩8,274 | ₩7,282 | ₩8,100 | +8.44% | 645만 |
|---|
| 2026.01.13 | ₩6,946 | ₩7,536 | ₩6,906 | ₩7,483 | +7.72% | 331.8만 |
|---|
| 2026.01.12 | ₩7,201 | ₩7,295 | ₩6,819 | ₩6,987 | -2.98% | 253.1만 |
|---|
| 2026.01.09 | ₩6,973 | ₩7,637 | ₩6,913 | ₩7,174 | +2.88% | 434.8만 |
|---|
| 2026.01.08 | ₩7,255 | ₩7,255 | ₩6,879 | ₩6,933 | -4.44% | 178.1만 |
|---|
| 2026.01.07 | ₩6,604 | ₩7,469 | ₩6,604 | ₩7,308 | +10.66% | 310.4만 |
|---|
| 2026.01.06 | ₩6,584 | ₩6,772 | ₩6,423 | ₩6,584 | 0.00% | 240.6만 |
|---|
| 2026.01.05 | ₩7,188 | ₩7,188 | ₩6,504 | ₩6,691 | -6.90% | 159.4만 |
|---|
| 2026.01.02 | ₩7,188 | ₩7,248 | ₩6,765 | ₩6,933 | -3.54% | 144.1만 |
|---|
| 2025.12.31 | ₩7,201 | ₩7,308 | ₩6,960 | ₩7,201 | 0.00% | 183.4만 |
|---|
| 2025.12.30 | ₩7,000 | ₩7,221 | ₩6,785 | ₩7,214 | +3.07% | 166.4만 |
|---|
| 2025.12.29 | ₩6,839 | ₩6,997 | ₩6,772 | ₩6,906 | +0.98% | 68.9만 |
|---|
| 2025.12.26 | ₩6,893 | ₩6,973 | ₩6,772 | ₩6,933 | +0.58% | 94.6만 |
|---|
| 2025.12.24 | ₩6,946 | ₩6,973 | ₩6,738 | ₩6,893 | -0.77% | 63.1만 |
|---|
| 2025.12.23 | ₩6,906 | ₩7,027 | ₩6,738 | ₩6,893 | -0.19% | 187.5만 |
|---|
| 2025.12.22 | ₩6,745 | ₩7,067 | ₩6,705 | ₩6,893 | +2.19% | 103만 |
|---|
| 2025.12.19 | ₩6,799 | ₩6,960 | ₩6,638 | ₩6,691 | -1.58% | 860.9만 |
|---|
| 2025.12.18 | ₩6,852 | ₩6,906 | ₩6,638 | ₩6,759 | -1.37% | 124.8만 |
|---|
| 2025.12.17 | ₩7,040 | ₩7,107 | ₩6,477 | ₩6,651 | -5.52% | 211.3만 |
|---|
| 2025.12.16 | ₩6,718 | ₩7,134 | ₩6,705 | ₩7,027 | +4.59% | 161.7만 |
|---|
| 2025.12.15 | ₩6,946 | ₩7,080 | ₩6,765 | ₩6,812 | -1.93% | 141.5만 |
|---|
| 2025.12.12 | ₩7,214 | ₩7,282 | ₩6,906 | ₩6,919 | -4.09% | 118.2만 |
|---|
| 2025.12.11 | ₩7,040 | ₩7,295 | ₩6,933 | ₩7,228 | +2.67% | 167.8만 |
|---|
| 2025.12.10 | ₩6,933 | ₩7,188 | ₩6,839 | ₩7,040 | +1.55% | 159.6만 |
|---|
| 2025.12.09 | ₩7,188 | ₩7,228 | ₩6,819 | ₩6,893 | -4.10% | 163.9만 |
|---|
| 2025.12.08 | ₩7,496 | ₩7,717 | ₩7,114 | ₩7,188 | -4.11% | 125.4만 |
|---|
| 2025.12.05 | ₩7,496 | ₩7,697 | ₩7,349 | ₩7,416 | -1.07% | 113.6만 |
|---|
| 2025.12.04 | ₩7,040 | ₩7,516 | ₩7,040 | ₩7,429 | +5.52% | 147.4만 |
|---|
| 2025.12.03 | ₩7,228 | ₩7,228 | ₩6,933 | ₩7,080 | -2.04% | 206.6만 |
|---|
| 2025.12.02 | ₩7,509 | ₩7,577 | ₩6,879 | ₩7,000 | -6.79% | 190.6만 |
|---|
| 2025.12.01 | ₩7,838 | ₩7,858 | ₩7,147 | ₩7,322 | -6.59% | 320만 |
|---|
| 2025.11.28 | ₩7,389 | ₩7,838 | ₩7,308 | ₩7,778 | +5.26% | 152.5만 |
|---|
| 2025.11.26 | ₩6,826 | ₩7,235 | ₩6,651 | ₩7,228 | +5.89% | 318.3만 |
|---|
| 2025.11.25 | ₩6,691 | ₩6,745 | ₩6,343 | ₩6,718 | +0.40% | 271.9만 |
|---|
| 2025.11.24 | ₩6,638 | ₩6,913 | ₩6,592 | ₩6,638 | 0.00% | 233만 |
|---|
| 2025.11.21 | ₩6,504 | ₩6,705 | ₩6,450 | ₩6,531 | +0.41% | 251.1만 |
|---|
| 2025.11.20 | ₩6,624 | ₩6,799 | ₩6,423 | ₩6,504 | -1.82% | 104.1만 |
|---|
| 2025.11.19 | ₩6,611 | ₩6,852 | ₩6,571 | ₩6,571 | -0.61% | 109.6만 |
|---|
| 2025.11.18 | ₩6,517 | ₩6,767 | ₩6,477 | ₩6,611 | +1.44% | 215.7만 |
|---|
| 2025.11.17 | ₩6,531 | ₩6,779 | ₩6,396 | ₩6,557 | +0.41% | 255.5만 |
|---|
| 2025.11.14 | ₩6,249 | ₩6,738 | ₩6,195 | ₩6,477 | +3.65% | 152.6만 |
|---|
| 2025.11.13 | ₩6,571 | ₩6,598 | ₩6,289 | ₩6,396 | -2.65% | 172.3만 |
|---|
| 2025.11.12 | ₩6,182 | ₩6,772 | ₩6,088 | ₩6,571 | +6.29% | 192.7만 |
|---|
| 2025.11.11 | ₩5,659 | ₩6,276 | ₩5,659 | ₩6,209 | +9.72% | 452.9만 |
|---|
| 2025.11.10 | ₩5,686 | ₩5,847 | ₩5,458 | ₩5,739 | +0.94% | 233.3만 |
|---|
| 2025.11.07 | ₩5,364 | ₩5,686 | ₩5,102 | ₩5,672 | +5.75% | 245.6만 |
|---|
| 2025.11.06 | ₩5,123 | ₩5,498 | ₩5,069 | ₩5,364 | +4.71% | 167.9만 |
|---|
| 2025.11.05 | ₩5,123 | ₩5,237 | ₩4,680 | ₩5,123 | 0.00% | 289.6만 |
|---|
| 2025.11.04 | ₩4,948 | ₩5,216 | ₩4,915 | ₩5,082 | +2.71% | 158.8만 |
|---|
| 2025.11.03 | ₩5,055 | ₩5,297 | ₩4,895 | ₩5,015 | -0.80% | 108.1만 |
|---|
| 2025.10.31 | ₩4,988 | ₩5,149 | ₩4,868 | ₩5,015 | +0.54% | 229만 |
|---|
| 2025.10.30 | ₩5,015 | ₩5,156 | ₩4,935 | ₩4,988 | -0.53% | 86.8만 |
|---|
| 2025.10.29 | ₩5,471 | ₩5,471 | ₩5,055 | ₩5,069 | -7.35% | 163.1만 |
|---|
| 2025.10.28 | ₩5,485 | ₩5,719 | ₩5,351 | ₩5,498 | +0.24% | 92.3만 |
|---|
| 2025.10.27 | ₩5,337 | ₩5,632 | ₩5,297 | ₩5,511 | +3.27% | 135.2만 |
|---|
| 2025.10.24 | ₩5,230 | ₩5,505 | ₩5,216 | ₩5,324 | +1.79% | 84.3만 |
|---|
| 2025.10.23 | ₩5,552 | ₩5,592 | ₩5,169 | ₩5,216 | -6.04% | 122.8만 |
|---|
| 2025.10.22 | ₩5,444 | ₩5,646 | ₩5,203 | ₩5,578 | +2.46% | 664.1만 |
|---|
| 2025.10.21 | ₩5,431 | ₩5,713 | ₩5,357 | ₩5,498 | +1.23% | 124.4만 |
|---|
| 2025.10.20 | ₩5,739 | ₩5,860 | ₩5,380 | ₩5,431 | -5.37% | 142.1만 |
|---|
| 2025.10.17 | ₩5,833 | ₩5,981 | ₩5,565 | ₩5,713 | -2.07% | 184.2만 |
|---|
| 2025.10.16 | ₩6,396 | ₩6,517 | ₩5,941 | ₩6,061 | -5.24% | 152.7만 |
|---|
| 2025.10.15 | ₩5,820 | ₩6,410 | ₩5,820 | ₩6,396 | +9.91% | 207.5만 |
|---|
| 2025.10.14 | ₩5,632 | ₩5,880 | ₩5,525 | ₩5,820 | +3.33% | 58.9만 |
|---|
| 2025.10.13 | ₩5,699 | ₩5,894 | ₩5,444 | ₩5,746 | +0.82% | 158.2만 |
|---|
| 2025.10.10 | ₩5,458 | ₩5,780 | ₩5,364 | ₩5,686 | +4.18% | 241.7만 |
|---|