시장 데이터를 불러오는 중
전체 종목
C4 테라퓨틱스 과거 주가
C4 Therapeutics, Inc. - Common Stock · CCCC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C4 Therapeutics, Inc. - Common Stock · CCCC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,020 | ₩4,275 | ₩3,953 | ₩4,234 | +5.33% | 250.6만 |
| 2026.10.08 | ₩3,752 | ₩3,859 | ₩3,646 | ₩3,819 | +1.79% | 282.8만 |
| 2026.10.07 | ₩3,819 | ₩3,953 | ₩3,779 | ₩3,779 | -1.05% | 226.8만 |
| 2026.10.06 | ₩4,047 | ₩4,060 | ₩3,739 | ₩3,859 | -4.64% | 211.3만 |
| 2026.10.05 | ₩4,033 | ₩4,154 | ₩3,953 | ₩4,007 | -0.66% | 146.4만 |
| 2026.10.02 | ₩4,275 | ₩4,462 | ₩3,926 | ₩3,953 | -7.52% | 338.5만 |
| 2026.10.01 | ₩4,435 | ₩4,516 | ₩4,201 | ₩4,208 | -5.14% | 189.2만 |
| 2026.09.30 | ₩4,234 | ₩4,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,462 |
| +5.38% |
| 260.9만 |
| 2026.09.29 | ₩4,141 | ₩4,308 | ₩4,020 | ₩4,194 | +1.29% | 155.4만 |
|---|
| 2026.09.28 | ₩4,040 | ₩4,234 | ₩3,993 | ₩4,174 | +3.32% | 277.6만 |
|---|
| 2026.09.25 | ₩4,060 | ₩4,174 | ₩3,920 | ₩3,993 | -1.65% | 211.7만 |
|---|
| 2026.09.24 | ₩4,060 | ₩4,100 | ₩3,859 | ₩4,060 | 0.00% | 280.8만 |
|---|
| 2026.09.23 | ₩4,449 | ₩4,476 | ₩3,920 | ₩4,127 | -7.23% | 459.2만 |
|---|
| 2026.09.22 | ₩4,462 | ₩4,583 | ₩4,402 | ₩4,435 | -0.60% | 135.8만 |
|---|
| 2026.09.21 | ₩4,610 | ₩4,623 | ₩4,348 | ₩4,422 | -4.07% | 205.1만 |
|---|
| 2026.09.18 | ₩4,596 | ₩4,657 | ₩4,529 | ₩4,543 | -1.17% | 163.1만 |
|---|
| 2026.09.17 | ₩4,703 | ₩4,811 | ₩4,556 | ₩4,576 | -2.71% | 175.8만 |
|---|
| 2026.09.16 | ₩4,610 | ₩4,730 | ₩4,590 | ₩4,623 | +0.29% | 232.1만 |
|---|
| 2026.09.15 | ₩4,556 | ₩4,630 | ₩4,449 | ₩4,596 | +0.88% | 134.4만 |
|---|
| 2026.09.14 | ₩4,636 | ₩4,744 | ₩4,569 | ₩4,596 | -0.87% | 148.5만 |
|---|
| 2026.09.11 | ₩4,657 | ₩4,724 | ₩4,496 | ₩4,703 | +1.01% | 147.2만 |
|---|
| 2026.09.10 | ₩4,556 | ₩4,569 | ₩4,435 | ₩4,556 | 0.00% | 116.8만 |
|---|
| 2026.09.09 | ₩4,744 | ₩4,744 | ₩4,583 | ₩4,610 | -2.82% | 144.1만 |
|---|
| 2026.09.08 | ₩4,985 | ₩5,005 | ₩4,757 | ₩4,757 | -4.57% | 217.2만 |
|---|
| 2026.09.04 | ₩4,985 | ₩5,152 | ₩4,904 | ₩5,038 | +1.08% | 236.3만 |
|---|
| 2026.09.03 | ₩5,132 | ₩5,159 | ₩4,958 | ₩5,012 | -2.35% | 222.8만 |
|---|
| 2026.09.02 | ₩5,186 | ₩5,454 | ₩4,998 | ₩5,079 | -2.07% | 183.5만 |
|---|
| 2026.09.01 | ₩4,931 | ₩5,273 | ₩4,904 | ₩5,186 | +5.16% | 236.4만 |
|---|
| 2026.08.31 | ₩5,132 | ₩5,172 | ₩4,951 | ₩4,971 | -3.13% | 185.7만 |
|---|
| 2026.08.28 | ₩5,454 | ₩5,494 | ₩5,132 | ₩5,159 | -5.41% | 182.5만 |
|---|
| 2026.08.27 | ₩5,695 | ₩5,762 | ₩5,481 | ₩5,494 | -3.53% | 198.8만 |
|---|
| 2026.08.26 | ₩5,588 | ₩5,682 | ₩5,400 | ₩5,682 | +1.68% | 186.2만 |
|---|
| 2026.08.25 | ₩5,507 | ₩5,675 | ₩5,474 | ₩5,628 | +2.19% | 428.6만 |
|---|
| 2026.08.24 | ₩5,320 | ₩5,548 | ₩5,105 | ₩5,494 | +3.27% | 175.3만 |
|---|
| 2026.08.21 | ₩5,454 | ₩5,494 | ₩5,273 | ₩5,360 | -1.72% | 116.1만 |
|---|
| 2026.08.20 | ₩5,548 | ₩5,561 | ₩5,135 | ₩5,400 | -2.66% | 227.3만 |
|---|
| 2026.08.19 | ₩5,695 | ₩5,863 | ₩5,534 | ₩5,641 | -0.94% | 284.9만 |
|---|
| 2026.08.18 | ₩5,641 | ₩5,762 | ₩5,501 | ₩5,601 | -0.71% | 287.9만 |
|---|
| 2026.08.17 | ₩5,782 | ₩5,782 | ₩5,505 | ₩5,715 | -1.16% | 208.7만 |
|---|
| 2026.08.14 | ₩5,454 | ₩5,782 | ₩5,219 | ₩5,682 | +4.18% | 339.9만 |
|---|
| 2026.08.13 | ₩5,266 | ₩5,668 | ₩5,172 | ₩5,467 | +3.82% | 372.6만 |
|---|
| 2026.08.12 | ₩5,293 | ₩5,353 | ₩5,126 | ₩5,226 | -1.27% | 195.7만 |
|---|
| 2026.08.11 | ₩5,146 | ₩5,360 | ₩4,878 | ₩5,186 | +0.78% | 308.5만 |
|---|
| 2026.08.10 | ₩5,025 | ₩5,025 | ₩4,824 | ₩4,851 | -3.47% | 196.4만 |
|---|
| 2026.08.07 | ₩4,945 | ₩5,025 | ₩4,891 | ₩4,998 | +1.08% | 150.4만 |
|---|
| 2026.08.06 | ₩4,851 | ₩4,985 | ₩4,797 | ₩4,878 | +0.55% | 182.4만 |
|---|
| 2026.08.05 | ₩4,837 | ₩4,931 | ₩4,744 | ₩4,851 | +0.28% | 255.6만 |
|---|
| 2026.08.04 | ₩4,784 | ₩4,876 | ₩4,650 | ₩4,837 | +1.12% | 252만 |
|---|
| 2026.08.03 | ₩4,690 | ₩4,737 | ₩4,502 | ₩4,690 | 0.00% | 224.4만 |
|---|
| 2026.07.31 | ₩4,904 | ₩4,904 | ₩4,623 | ₩4,663 | -4.92% | 195만 |
|---|
| 2026.07.30 | ₩4,730 | ₩4,945 | ₩4,710 | ₩4,904 | +3.68% | 314.8만 |
|---|
| 2026.07.29 | ₩4,730 | ₩4,931 | ₩4,623 | ₩4,717 | -0.28% | 222.2만 |
|---|
| 2026.07.28 | ₩4,784 | ₩4,884 | ₩4,596 | ₩4,757 | -0.56% | 237.3만 |
|---|
| 2026.07.27 | ₩4,569 | ₩4,971 | ₩4,569 | ₩4,811 | +5.28% | 427.1만 |
|---|
| 2026.07.24 | ₩4,918 | ₩4,925 | ₩4,543 | ₩4,556 | -7.36% | 258.4만 |
|---|
| 2026.07.23 | ₩4,904 | ₩5,012 | ₩4,824 | ₩4,891 | -0.27% | 178.3만 |
|---|
| 2026.07.22 | ₩5,092 | ₩5,293 | ₩4,878 | ₩5,012 | -1.58% | 219.3만 |
|---|
| 2026.07.21 | ₩4,797 | ₩5,233 | ₩4,797 | ₩5,132 | +6.98% | 319.6만 |
|---|
| 2026.07.20 | ₩4,945 | ₩4,998 | ₩4,657 | ₩4,797 | -2.98% | 313.5만 |
|---|
| 2026.07.17 | ₩4,663 | ₩5,052 | ₩4,610 | ₩4,945 | +6.03% | 245.8만 |
|---|
| 2026.07.16 | ₩5,025 | ₩5,025 | ₩4,703 | ₩4,797 | -4.53% | 386.6만 |
|---|
| 2026.07.15 | ₩5,132 | ₩5,139 | ₩4,958 | ₩5,092 | -0.78% | 401.6만 |
|---|
| 2026.07.14 | ₩5,306 | ₩5,320 | ₩5,059 | ₩5,105 | -3.79% | 304.7만 |
|---|
| 2026.07.13 | ₩5,427 | ₩5,427 | ₩5,132 | ₩5,253 | -3.21% | 301.3만 |
|---|
| 2026.07.10 | ₩5,755 | ₩5,755 | ₩5,239 | ₩5,440 | -5.47% | 258.3만 |
|---|
| 2026.07.09 | ₩5,615 | ₩5,896 | ₩5,534 | ₩5,749 | +2.39% | 253.6만 |
|---|
| 2026.07.08 | ₩5,722 | ₩5,856 | ₩4,992 | ₩5,615 | -1.87% | 671.3만 |
|---|
| 2026.07.07 | ₩5,561 | ₩5,930 | ₩5,313 | ₩5,829 | +4.82% | 437.4만 |
|---|
| 2026.07.06 | ₩5,749 | ₩5,896 | ₩5,501 | ₩5,548 | -3.50% | 190.4만 |
|---|
| 2026.07.02 | ₩5,856 | ₩5,936 | ₩5,561 | ₩5,762 | -1.60% | 256.6만 |
|---|
| 2026.07.01 | ₩6,151 | ₩6,338 | ₩5,528 | ₩5,816 | -5.45% | 535.3만 |
|---|
| 2026.06.30 | ₩5,829 | ₩6,928 | ₩5,775 | ₩6,258 | +7.36% | 661.6만 |
|---|
| 2026.06.29 | ₩5,695 | ₩6,030 | ₩5,695 | ₩5,829 | +2.35% | 312.1만 |
|---|
| 2026.06.26 | ₩5,963 | ₩6,131 | ₩5,548 | ₩5,708 | -4.27% | 2014.4만 |
|---|
| 2026.06.25 | ₩5,722 | ₩5,963 | ₩5,641 | ₩5,896 | +3.04% | 259.4만 |
|---|
| 2026.06.24 | ₩5,668 | ₩5,869 | ₩5,576 | ₩5,695 | +0.47% | 273.6만 |
|---|
| 2026.06.23 | ₩5,387 | ₩6,003 | ₩5,347 | ₩5,655 | +4.98% | 291.2만 |
|---|
| 2026.06.22 | ₩5,588 | ₩5,909 | ₩5,494 | ₩5,521 | -1.20% | 299.6만 |
|---|
| 2026.06.18 | ₩5,293 | ₩5,601 | ₩5,166 | ₩5,561 | +5.06% | 342.7만 |
|---|
| 2026.06.17 | ₩5,199 | ₩5,595 | ₩5,146 | ₩5,253 | +1.03% | 209.5만 |
|---|
| 2026.06.16 | ₩5,132 | ₩5,266 | ₩4,831 | ₩5,146 | +0.26% | 154.3만 |
|---|
| 2026.06.15 | ₩5,333 | ₩5,427 | ₩5,119 | ₩5,119 | -4.02% | 155.8만 |
|---|
| 2026.06.12 | ₩5,199 | ₩5,688 | ₩5,146 | ₩5,226 | +0.52% | 285만 |
|---|
| 2026.06.11 | ₩5,152 | ₩5,333 | ₩4,998 | ₩5,186 | +0.65% | 222.8만 |
|---|
| 2026.06.10 | ₩4,784 | ₩5,206 | ₩4,730 | ₩5,186 | +8.40% | 227.7만 |
|---|
| 2026.06.09 | ₩4,851 | ₩5,186 | ₩4,610 | ₩4,797 | -1.10% | 164.9만 |
|---|
| 2026.06.08 | ₩5,347 | ₩5,347 | ₩4,744 | ₩4,811 | -10.03% | 195.1만 |
|---|
| 2026.06.05 | ₩5,561 | ₩5,574 | ₩5,072 | ₩5,159 | -7.23% | 212.7만 |
|---|
| 2026.06.04 | ₩5,320 | ₩5,956 | ₩5,320 | ₩5,588 | +5.04% | 154.9만 |
|---|
| 2026.06.03 | ₩5,762 | ₩5,769 | ₩5,226 | ₩5,306 | -7.91% | 199.2만 |
|---|
| 2026.06.02 | ₩5,722 | ₩6,137 | ₩5,534 | ₩5,816 | +1.64% | 400.7만 |
|---|
| 2026.06.01 | ₩5,842 | ₩6,161 | ₩5,762 | ₩5,869 | +0.46% | 377.5만 |
|---|
| 2026.05.29 | ₩4,904 | ₩6,131 | ₩4,904 | ₩5,856 | +19.40% | 588.7만 |
|---|
| 2026.05.28 | ₩5,052 | ₩5,112 | ₩4,858 | ₩4,904 | -2.92% | 110.6만 |
|---|
| 2026.05.27 | ₩4,717 | ₩5,313 | ₩4,717 | ₩5,012 | +6.25% | 263.3만 |
|---|
| 2026.05.26 | ₩4,811 | ₩4,891 | ₩4,657 | ₩4,677 | -2.79% | 167.7만 |
|---|
| 2026.05.22 | ₩4,784 | ₩4,945 | ₩4,744 | ₩4,770 | -0.28% | 170.8만 |
|---|
| 2026.05.21 | ₩4,322 | ₩4,764 | ₩4,275 | ₩4,717 | +9.15% | 212.9만 |
|---|
| 2026.05.20 | ₩4,234 | ₩4,536 | ₩4,201 | ₩4,395 | +3.80% | 155.3만 |
|---|
| 2026.05.19 | ₩4,234 | ₩4,315 | ₩4,087 | ₩4,167 | -1.58% | 189.9만 |
|---|
| 2026.05.18 | ₩4,730 | ₩4,797 | ₩4,181 | ₩4,315 | -8.78% | 225.2만 |
|---|
| 2026.05.15 | ₩4,784 | ₩4,958 | ₩4,395 | ₩4,770 | -0.28% | 228.2만 |
|---|
| 2026.05.14 | ₩4,945 | ₩5,072 | ₩4,657 | ₩4,864 | -1.63% | 282.3만 |
|---|
| 2026.05.13 | ₩4,275 | ₩5,293 | ₩4,201 | ₩4,931 | +15.36% | 1456.4만 |
|---|
| 2026.05.12 | ₩4,127 | ₩4,281 | ₩4,067 | ₩4,248 | +2.92% | 231.5만 |
|---|
| 2026.05.11 | ₩3,953 | ₩4,288 | ₩3,953 | ₩4,248 | +7.46% | 298.9만 |
|---|
| 2026.05.08 | ₩3,993 | ₩4,121 | ₩3,916 | ₩3,953 | -1.01% | 134.6만 |
|---|
| 2026.05.07 | ₩3,899 | ₩4,154 | ₩3,745 | ₩3,993 | +2.41% | 279.9만 |
|---|
| 2026.05.06 | ₩4,020 | ₩4,033 | ₩3,879 | ₩3,926 | -2.33% | 131.6만 |
|---|
| 2026.05.05 | ₩4,074 | ₩4,114 | ₩3,866 | ₩3,980 | -2.30% | 119.5만 |
|---|
| 2026.05.04 | ₩3,873 | ₩4,288 | ₩3,786 | ₩4,067 | +5.02% | 419.4만 |
|---|
| 2026.05.01 | ₩3,792 | ₩4,134 | ₩3,685 | ₩3,913 | +3.18% | 484.8만 |
|---|
| 2026.04.30 | ₩3,471 | ₩3,886 | ₩3,444 | ₩3,792 | +9.27% | 231.9만 |
|---|
| 2026.04.29 | ₩3,672 | ₩3,715 | ₩3,377 | ₩3,430 | -6.57% | 185.4만 |
|---|
| 2026.04.28 | ₩3,792 | ₩3,953 | ₩3,652 | ₩3,685 | -2.83% | 171.7만 |
|---|
| 2026.04.27 | ₩3,859 | ₩4,027 | ₩3,772 | ₩3,792 | -1.74% | 120만 |
|---|
| 2026.04.24 | ₩3,973 | ₩4,033 | ₩3,712 | ₩3,859 | -2.87% | 214.3만 |
|---|
| 2026.04.23 | ₩4,074 | ₩4,127 | ₩3,926 | ₩3,980 | -2.30% | 228.6만 |
|---|
| 2026.04.22 | ₩4,221 | ₩4,288 | ₩4,007 | ₩4,114 | -2.54% | 159.8만 |
|---|
| 2026.04.21 | ₩3,993 | ₩4,221 | ₩3,873 | ₩4,181 | +4.70% | 332.6만 |
|---|
| 2026.04.20 | ₩3,886 | ₩4,121 | ₩3,832 | ₩4,007 | +3.10% | 257.4만 |
|---|
| 2026.04.17 | ₩3,980 | ₩4,047 | ₩3,846 | ₩3,913 | -1.68% | 113.9만 |
|---|
| 2026.04.16 | ₩3,819 | ₩3,940 | ₩3,752 | ₩3,886 | +1.75% | 133.9만 |
|---|
| 2026.04.15 | ₩3,725 | ₩3,940 | ₩3,692 | ₩3,873 | +3.96% | 185.4만 |
|---|
| 2026.04.14 | ₩3,712 | ₩3,965 | ₩3,625 | ₩3,698 | -0.36% | 393.4만 |
|---|
| 2026.04.13 | ₩3,377 | ₩4,047 | ₩3,350 | ₩3,698 | +9.52% | 523.6만 |
|---|
| 2026.04.10 | ₩3,806 | ₩3,846 | ₩3,350 | ₩3,397 | -10.74% | 394.5만 |
|---|
| 2026.04.09 | ₩3,792 | ₩4,033 | ₩3,578 | ₩3,792 | 0.00% | 1970.2만 |
|---|
| 2026.04.08 | ₩3,832 | ₩3,966 | ₩3,786 | ₩3,886 | +1.40% | 164.3만 |
|---|
| 2026.04.07 | ₩3,806 | ₩3,832 | ₩3,631 | ₩3,672 | -3.52% | 120.1만 |
|---|
| 2026.04.06 | ₩3,779 | ₩4,047 | ₩3,779 | ₩3,806 | +0.71% | 148.6만 |
|---|
| 2026.04.02 | ₩3,524 | ₩3,806 | ₩3,484 | ₩3,779 | +7.22% | 212.7만 |
|---|
| 2026.04.01 | ₩3,605 | ₩3,819 | ₩3,564 | ₩3,618 | +0.37% | 242.4만 |
|---|
| 2026.03.31 | ₩3,229 | ₩3,564 | ₩3,229 | ₩3,524 | +9.13% | 206.1만 |
|---|
| 2026.03.30 | ₩3,243 | ₩3,296 | ₩3,082 | ₩3,149 | -2.89% | 72.1만 |
|---|
| 2026.03.27 | ₩3,444 | ₩3,484 | ₩3,203 | ₩3,229 | -6.23% | 163.3만 |
|---|
| 2026.03.26 | ₩3,497 | ₩3,751 | ₩3,491 | ₩3,511 | +0.38% | 163.9만 |
|---|
| 2026.03.25 | ₩3,524 | ₩3,712 | ₩3,444 | ₩3,605 | +2.28% | 135.2만 |
|---|
| 2026.03.24 | ₩3,417 | ₩3,518 | ₩3,337 | ₩3,350 | -1.96% | 163.2만 |
|---|
| 2026.03.23 | ₩3,698 | ₩3,765 | ₩3,417 | ₩3,430 | -7.25% | 269.6만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,819 | ₩3,457 | ₩3,618 | +4.65% | 331.1만 |
|---|
| 2026.03.19 | ₩3,511 | ₩3,658 | ₩3,390 | ₩3,497 | -0.38% | 202.4만 |
|---|
| 2026.03.18 | ₩3,685 | ₩3,712 | ₩3,531 | ₩3,605 | -2.18% | 251.5만 |
|---|
| 2026.03.17 | ₩3,658 | ₩3,779 | ₩3,618 | ₩3,698 | +1.10% | 194.9만 |
|---|
| 2026.03.16 | ₩3,712 | ₩3,853 | ₩3,597 | ₩3,658 | -1.44% | 164.1만 |
|---|
| 2026.03.13 | ₩3,725 | ₩3,940 | ₩3,631 | ₩3,645 | -2.16% | 185.5만 |
|---|
| 2026.03.12 | ₩3,926 | ₩3,933 | ₩3,685 | ₩3,685 | -6.14% | 172만 |
|---|
| 2026.03.11 | ₩4,194 | ₩4,194 | ₩3,779 | ₩4,007 | -4.47% | 363.9만 |
|---|
| 2026.03.10 | ₩4,811 | ₩4,878 | ₩4,167 | ₩4,181 | -13.09% | 343.7만 |
|---|
| 2026.03.09 | ₩3,973 | ₩5,119 | ₩3,973 | ₩4,811 | +21.08% | 658.1만 |
|---|
| 2026.03.06 | ₩3,953 | ₩4,181 | ₩3,820 | ₩4,074 | +3.05% | 184.5만 |
|---|
| 2026.03.05 | ₩4,154 | ₩4,154 | ₩3,846 | ₩4,060 | -2.26% | 249.6만 |
|---|
| 2026.03.04 | ₩3,953 | ₩4,281 | ₩3,899 | ₩4,141 | +4.75% | 321.5만 |
|---|
| 2026.03.03 | ₩4,100 | ₩4,181 | ₩3,685 | ₩3,953 | -3.59% | 489.6만 |
|---|
| 2026.03.02 | ₩3,497 | ₩4,315 | ₩3,444 | ₩4,248 | +21.46% | 680.6만 |
|---|
| 2026.02.27 | ₩3,725 | ₩3,980 | ₩3,578 | ₩3,618 | -2.88% | 346.6만 |
|---|
| 2026.02.26 | ₩3,926 | ₩4,020 | ₩3,497 | ₩3,725 | -5.12% | 439.7만 |
|---|
| 2026.02.25 | ₩3,229 | ₩3,839 | ₩3,229 | ₩3,712 | +14.94% | 653.2만 |
|---|
| 2026.02.24 | ₩3,122 | ₩3,712 | ₩3,122 | ₩3,203 | +2.58% | 608.4만 |
|---|
| 2026.02.23 | ₩2,881 | ₩3,122 | ₩2,841 | ₩3,082 | +6.98% | 161만 |
|---|
| 2026.02.20 | ₩2,814 | ₩2,975 | ₩2,781 | ₩2,894 | +2.86% | 114.5만 |
|---|
| 2026.02.19 | ₩2,586 | ₩2,841 | ₩2,513 | ₩2,841 | +9.84% | 127.8만 |
|---|
| 2026.02.18 | ₩2,452 | ₩2,647 | ₩2,425 | ₩2,559 | +4.37% | 104.8만 |
|---|
| 2026.02.17 | ₩2,466 | ₩2,506 | ₩2,399 | ₩2,452 | -0.54% | 147.7만 |
|---|
| 2026.02.13 | ₩2,479 | ₩2,640 | ₩2,479 | ₩2,533 | +2.16% | 69.8만 |
|---|
| 2026.02.12 | ₩2,412 | ₩2,506 | ₩2,385 | ₩2,452 | +1.67% | 62.4만 |
|---|
| 2026.02.11 | ₩2,479 | ₩2,522 | ₩2,325 | ₩2,452 | -1.08% | 110.1만 |
|---|
| 2026.02.10 | ₩2,399 | ₩2,546 | ₩2,385 | ₩2,466 | +2.79% | 70만 |
|---|
| 2026.02.09 | ₩2,439 | ₩2,439 | ₩2,345 | ₩2,385 | -2.20% | 57.5만 |
|---|
| 2026.02.06 | ₩2,372 | ₩2,504 | ₩2,312 | ₩2,439 | +2.82% | 82.9만 |
|---|
| 2026.02.05 | ₩2,519 | ₩2,559 | ₩2,265 | ₩2,291 | -9.04% | 85.3만 |
|---|
| 2026.02.04 | ₩2,693 | ₩2,693 | ₩2,419 | ₩2,533 | -5.97% | 112.1만 |
|---|
| 2026.02.03 | ₩2,519 | ₩2,727 | ₩2,519 | ₩2,693 | +6.91% | 138.9만 |
|---|
| 2026.02.02 | ₩2,546 | ₩2,586 | ₩2,479 | ₩2,519 | -1.05% | 85.8만 |
|---|
| 2026.01.30 | ₩2,613 | ₩2,626 | ₩2,452 | ₩2,546 | -2.56% | 167만 |
|---|
| 2026.01.29 | ₩2,734 | ₩2,734 | ₩2,593 | ₩2,626 | -3.92% | 101.7만 |
|---|
| 2026.01.28 | ₩2,868 | ₩2,868 | ₩2,680 | ₩2,720 | -5.14% | 101만 |
|---|
| 2026.01.27 | ₩2,801 | ₩2,876 | ₩2,789 | ₩2,868 | +2.39% | 53.3만 |
|---|
| 2026.01.26 | ₩2,908 | ₩2,908 | ₩2,774 | ₩2,774 | -4.61% | 66.9만 |
|---|
| 2026.01.23 | ₩2,908 | ₩2,931 | ₩2,854 | ₩2,881 | -0.92% | 77만 |
|---|
| 2026.01.22 | ₩2,868 | ₩2,988 | ₩2,854 | ₩2,921 | +1.87% | 78만 |
|---|
| 2026.01.21 | ₩2,908 | ₩2,935 | ₩2,760 | ₩2,841 | -2.30% | 113.9만 |
|---|
| 2026.01.20 | ₩2,921 | ₩2,948 | ₩2,801 | ₩2,921 | 0.00% | 1003.5만 |
|---|
| 2026.01.16 | ₩2,975 | ₩3,069 | ₩2,901 | ₩2,988 | +0.45% | 126.6만 |
|---|
| 2026.01.15 | ₩3,136 | ₩3,136 | ₩2,935 | ₩2,975 | -5.13% | 73.9만 |
|---|
| 2026.01.14 | ₩3,082 | ₩3,310 | ₩3,042 | ₩3,122 | +1.30% | 103.4만 |
|---|
| 2026.01.13 | ₩2,868 | ₩3,142 | ₩2,854 | ₩3,095 | +7.94% | 172만 |
|---|
| 2026.01.12 | ₩2,894 | ₩2,894 | ₩2,707 | ₩2,854 | -1.39% | 182.5만 |
|---|
| 2026.01.09 | ₩2,948 | ₩3,015 | ₩2,861 | ₩2,868 | -2.73% | 108.6만 |
|---|
| 2026.01.08 | ₩3,002 | ₩3,042 | ₩2,841 | ₩2,935 | -2.23% | 107.8만 |
|---|
| 2026.01.07 | ₩2,747 | ₩3,122 | ₩2,747 | ₩2,975 | +8.29% | 212.6만 |
|---|
| 2026.01.06 | ₩2,747 | ₩2,787 | ₩2,700 | ₩2,720 | -0.98% | 85.5만 |
|---|
| 2026.01.05 | ₩2,680 | ₩2,928 | ₩2,660 | ₩2,720 | +1.50% | 142.3만 |
|---|
| 2026.01.02 | ₩2,613 | ₩2,638 | ₩2,506 | ₩2,586 | -1.03% | 97.4만 |
|---|
| 2025.12.31 | ₩2,626 | ₩2,626 | ₩2,546 | ₩2,559 | -2.55% | 92만 |
|---|
| 2025.12.30 | ₩2,720 | ₩2,720 | ₩2,580 | ₩2,626 | -3.45% | 105.1만 |
|---|
| 2025.12.29 | ₩2,827 | ₩2,861 | ₩2,707 | ₩2,720 | -3.79% | 89.2만 |
|---|
| 2025.12.26 | ₩2,787 | ₩2,861 | ₩2,747 | ₩2,841 | +1.92% | 113.6만 |
|---|
| 2025.12.24 | ₩2,680 | ₩2,814 | ₩2,680 | ₩2,787 | +4.00% | 41.4만 |
|---|
| 2025.12.23 | ₩2,760 | ₩2,774 | ₩2,586 | ₩2,707 | -1.94% | 188.8만 |
|---|
| 2025.12.22 | ₩2,774 | ₩2,854 | ₩2,700 | ₩2,801 | +0.97% | 100.2만 |
|---|
| 2025.12.19 | ₩2,693 | ₩2,814 | ₩2,687 | ₩2,720 | +1.00% | 225.7만 |
|---|
| 2025.12.18 | ₩2,801 | ₩2,868 | ₩2,673 | ₩2,693 | -3.83% | 1057.4만 |
|---|
| 2025.12.17 | ₩3,082 | ₩3,082 | ₩2,734 | ₩2,747 | -10.87% | 176.2만 |
|---|
| 2025.12.16 | ₩3,223 | ₩3,270 | ₩3,028 | ₩3,028 | -6.03% | 109.3만 |
|---|
| 2025.12.15 | ₩3,337 | ₩3,377 | ₩3,216 | ₩3,256 | -2.41% | 105.6만 |
|---|
| 2025.12.12 | ₩3,417 | ₩3,444 | ₩3,296 | ₩3,310 | -3.14% | 128.7만 |
|---|
| 2025.12.11 | ₩3,457 | ₩3,605 | ₩3,390 | ₩3,404 | -1.55% | 92.3만 |
|---|
| 2025.12.10 | ₩3,497 | ₩3,497 | ₩3,350 | ₩3,457 | -1.15% | 101.8만 |
|---|
| 2025.12.09 | ₩3,404 | ₩3,524 | ₩3,377 | ₩3,471 | +1.97% | 98.1만 |
|---|
| 2025.12.08 | ₩3,658 | ₩3,698 | ₩3,337 | ₩3,404 | -6.96% | 164.9만 |
|---|
| 2025.12.05 | ₩3,484 | ₩3,698 | ₩3,444 | ₩3,578 | +2.69% | 203.7만 |
|---|
| 2025.12.04 | ₩3,631 | ₩3,685 | ₩3,444 | ₩3,471 | -4.43% | 301.4만 |
|---|
| 2025.12.03 | ₩3,283 | ₩3,806 | ₩3,229 | ₩3,765 | +14.69% | 401.4만 |
|---|
| 2025.12.02 | ₩3,497 | ₩3,551 | ₩3,256 | ₩3,256 | -6.90% | 93.9만 |
|---|
| 2025.12.01 | ₩3,538 | ₩3,551 | ₩3,357 | ₩3,404 | -3.79% | 127.3만 |
|---|
| 2025.11.28 | ₩3,645 | ₩3,685 | ₩3,497 | ₩3,631 | -0.37% | 71.6만 |
|---|
| 2025.11.26 | ₩3,310 | ₩3,631 | ₩3,283 | ₩3,591 | +8.50% | 177.5만 |
|---|
| 2025.11.25 | ₩3,310 | ₩3,343 | ₩3,243 | ₩3,323 | +0.40% | 87.3만 |
|---|
| 2025.11.24 | ₩3,216 | ₩3,337 | ₩3,216 | ₩3,296 | +2.50% | 89.5만 |
|---|
| 2025.11.21 | ₩3,216 | ₩3,295 | ₩3,069 | ₩3,270 | +1.67% | 118.4만 |
|---|
| 2025.11.20 | ₩3,417 | ₩3,524 | ₩3,162 | ₩3,189 | -6.67% | 176.3만 |
|---|
| 2025.11.19 | ₩3,323 | ₩3,404 | ₩3,270 | ₩3,350 | +0.81% | 110.6만 |
|---|
| 2025.11.18 | ₩3,216 | ₩3,384 | ₩3,203 | ₩3,323 | +3.33% | 92.3만 |
|---|
| 2025.11.17 | ₩3,310 | ₩3,417 | ₩3,216 | ₩3,350 | +1.21% | 128.8만 |
|---|
| 2025.11.14 | ₩3,216 | ₩3,350 | ₩3,176 | ₩3,310 | +2.92% | 79.4만 |
|---|
| 2025.11.13 | ₩3,283 | ₩3,377 | ₩3,203 | ₩3,283 | 0.00% | 153.5만 |
|---|
| 2025.11.12 | ₩3,270 | ₩3,444 | ₩3,270 | ₩3,323 | +1.64% | 597.7만 |
|---|
| 2025.11.11 | ₩3,136 | ₩3,330 | ₩3,109 | ₩3,323 | +5.98% | 68.6만 |
|---|
| 2025.11.10 | ₩3,149 | ₩3,243 | ₩3,069 | ₩3,136 | -0.43% | 69.9만 |
|---|
| 2025.11.07 | ₩3,149 | ₩3,243 | ₩2,908 | ₩3,136 | -0.43% | 119.1만 |
|---|
| 2025.11.06 | ₩3,149 | ₩3,290 | ₩3,109 | ₩3,189 | +1.28% | 94.6만 |
|---|
| 2025.11.05 | ₩3,015 | ₩3,189 | ₩3,002 | ₩3,176 | +5.33% | 158.6만 |
|---|
| 2025.11.04 | ₩3,256 | ₩3,270 | ₩3,015 | ₩3,028 | -7.00% | 129.2만 |
|---|
| 2025.11.03 | ₩3,538 | ₩3,551 | ₩3,176 | ₩3,323 | -6.06% | 194.3만 |
|---|
| 2025.10.31 | ₩3,283 | ₩3,511 | ₩3,189 | ₩3,497 | +6.53% | 159.6만 |
|---|
| 2025.10.30 | ₩3,323 | ₩3,491 | ₩3,283 | ₩3,296 | -0.81% | 93.1만 |
|---|
| 2025.10.29 | ₩3,457 | ₩3,483 | ₩3,283 | ₩3,363 | -2.71% | 133.4만 |
|---|
| 2025.10.28 | ₩3,551 | ₩3,583 | ₩3,430 | ₩3,457 | -2.64% | 81.9만 |
|---|
| 2025.10.27 | ₩3,444 | ₩3,739 | ₩3,363 | ₩3,551 | +3.11% | 193.6만 |
|---|
| 2025.10.24 | ₩3,136 | ₩3,377 | ₩3,110 | ₩3,283 | +4.70% | 181.5만 |
|---|
| 2025.10.23 | ₩3,095 | ₩3,243 | ₩3,028 | ₩3,189 | +3.03% | 199.6만 |
|---|
| 2025.10.22 | ₩3,276 | ₩3,283 | ₩2,961 | ₩3,055 | -6.75% | 151만 |
|---|
| 2025.10.21 | ₩3,430 | ₩3,605 | ₩3,229 | ₩3,296 | -3.91% | 317.7만 |
|---|
| 2025.10.20 | ₩3,283 | ₩3,430 | ₩3,089 | ₩3,404 | +3.67% | 232만 |
|---|
| 2025.10.17 | ₩3,296 | ₩3,377 | ₩3,102 | ₩3,176 | -3.66% | 249만 |
|---|
| 2025.10.16 | ₩2,841 | ₩3,779 | ₩2,841 | ₩3,323 | +16.98% | 1077.9만 |
|---|
| 2025.10.15 | ₩2,693 | ₩2,975 | ₩2,693 | ₩2,975 | +10.45% | 137.2만 |
|---|
| 2025.10.14 | ₩2,814 | ₩2,814 | ₩2,667 | ₩2,707 | -3.81% | 151.9만 |
|---|
| 2025.10.13 | ₩3,015 | ₩3,042 | ₩2,734 | ₩2,827 | -6.22% | 212.8만 |
|---|
| 2025.10.10 | ₩3,296 | ₩3,350 | ₩2,988 | ₩3,015 | -8.54% | 238.6만 |
|---|