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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,036 | ₩4,278 | ₩3,649 | ₩4,237 | +4.98% | 1117.8만 |
| 2026.09.28–2026.10.02 | ₩4,043 | ₩4,519 | ₩3,929 | ₩3,956 | -2.16% | 1221.6만 |
| 2026.09.21–2026.09.25 | ₩4,613 | ₩4,626 | ₩3,862 | ₩3,996 | -13.37% | 1292.5만 |
| 2026.09.14–2026.09.18 | ₩4,640 | ₩4,814 | ₩4,452 | ₩4,546 | -2.02% | 853.9만 |
| 2026.09.08–2026.09.11 | ₩4,988 | ₩5,009 | ₩4,439 | ₩4,707 | -5.65% | 625.4만 |
| 2026.08.31–2026.09.04 | ₩5,136 | ₩5,458 | ₩4,908 | ₩5,042 | -1.83% | 1064.8만 |
| 2026.08.24–2026.08.28 | ₩5,324 | ₩5,766 | ₩5,109 | ₩5,163 | -3.02% | 1171.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,786 |
| ₩5,867 |
| ₩5,139 |
| ₩5,364 |
| -7.30% |
| 1124.8만 |
| 2026.08.10–2026.08.14 | ₩5,029 | ₩5,786 | ₩4,828 | ₩5,686 | +13.07% | 1413.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,693 | ₩5,029 | ₩4,506 | ₩5,002 | +6.57% | 1064.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,573 | ₩4,975 | ₩4,573 | ₩4,667 | +2.05% | 1396.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,948 | ₩5,297 | ₩4,546 | ₩4,559 | -7.86% | 1289.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,431 | ₩5,431 | ₩4,613 | ₩4,948 | -8.89% | 1640만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,753 | ₩5,934 | ₩4,995 | ₩5,444 | -5.36% | 1811만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,699 | ₩6,933 | ₩5,532 | ₩5,766 | +1.18% | 1765.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,592 | ₩6,135 | ₩5,351 | ₩5,713 | +2.16% | 3138.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,337 | ₩5,605 | ₩4,834 | ₩5,565 | +4.27% | 862.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,351 | ₩5,692 | ₩4,613 | ₩5,230 | -2.26% | 1095.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,847 | ₩6,166 | ₩5,076 | ₩5,163 | -11.70% | 1344.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,814 | ₩6,135 | ₩4,660 | ₩5,860 | +21.73% | 1130.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,734 | ₩4,948 | ₩4,090 | ₩4,774 | +0.85% | 954만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,956 | ₩5,297 | ₩3,956 | ₩4,774 | +20.68% | 2497.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,875 | ₩4,291 | ₩3,748 | ₩3,956 | +2.08% | 1084.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,862 | ₩4,137 | ₩3,379 | ₩3,916 | +1.39% | 1193.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,889 | ₩4,291 | ₩3,715 | ₩3,862 | -0.69% | 1192.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,379 | ₩4,050 | ₩3,352 | ₩3,916 | +15.87% | 1350.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,782 | ₩4,050 | ₩3,352 | ₩3,399 | -10.11% | 2797.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,245 | ₩3,822 | ₩3,084 | ₩3,782 | +16.53% | 733.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,701 | ₩3,768 | ₩3,205 | ₩3,232 | -12.68% | 895.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,715 | ₩3,855 | ₩3,393 | ₩3,621 | -2.53% | 1144만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,976 | ₩5,123 | ₩3,634 | ₩3,647 | -8.26% | 1723.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,500 | ₩4,318 | ₩3,446 | ₩4,077 | +16.48% | 1925.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,883 | ₩4,023 | ₩2,843 | ₩3,621 | +25.58% | 2208.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,467 | ₩2,977 | ₩2,400 | ₩2,897 | +17.39% | 494.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,441 | ₩2,642 | ₩2,327 | ₩2,534 | +3.85% | 369.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,548 | ₩2,729 | ₩2,266 | ₩2,441 | -4.21% | 505만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,910 | ₩2,910 | ₩2,454 | ₩2,548 | -12.44% | 489.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,923 | ₩2,990 | ₩2,762 | ₩2,883 | -1.38% | 1272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,897 | ₩3,312 | ₩2,709 | ₩2,990 | +3.24% | 658.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,682 | ₩3,124 | ₩2,662 | ₩2,870 | +7.00% | 656.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,829 | ₩2,863 | ₩2,508 | ₩2,588 | -8.53% | 383.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,776 | ₩2,863 | ₩2,588 | ₩2,843 | +2.42% | 444.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,339 | ₩3,379 | ₩2,675 | ₩2,722 | -18.47% | 1674.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,661 | ₩3,701 | ₩3,299 | ₩3,312 | -9.52% | 585.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,540 | ₩3,808 | ₩3,232 | ₩3,580 | +1.14% | 1127.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,218 | ₩3,688 | ₩3,218 | ₩3,634 | +12.92% | 425.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,312 | ₩3,527 | ₩3,071 | ₩3,272 | -1.21% | 626.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,151 | ₩3,446 | ₩3,071 | ₩3,312 | +5.11% | 969.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,540 | ₩3,554 | ₩2,910 | ₩3,138 | -11.36% | 695.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,446 | ₩3,741 | ₩3,192 | ₩3,500 | +1.56% | 661.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,285 | ₩3,607 | ₩2,964 | ₩3,285 | 0.00% | 1081.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,017 | ₩3,782 | ₩2,669 | ₩3,178 | +5.33% | 1828.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,299 | ₩3,352 | ₩2,990 | ₩3,017 | -8.54% | 238.6만 |
|---|