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 | ₩4,024 | ₩4,279 | ₩3,957 | ₩4,239 | +5.33% | 250.6만 |
| 2026.10.08 | ₩3,756 | ₩3,863 | ₩3,650 | ₩3,823 | +1.79% | 282.8만 |
| 2026.10.07 | ₩3,823 | ₩3,957 | ₩3,783 | ₩3,783 | -1.05% | 226.8만 |
| 2026.10.06 | ₩4,051 | ₩4,064 | ₩3,742 | ₩3,863 | -4.64% | 211.3만 |
| 2026.10.05 | ₩4,038 | ₩4,158 | ₩3,957 | ₩4,011 | -0.66% | 146.4만 |
| 2026.10.02 | ₩4,279 | ₩4,467 | ₩3,930 | ₩3,957 | -7.52% | 338.5만 |
| 2026.10.01 | ₩4,440 | ₩4,520 | ₩4,205 | ₩4,212 | -5.14% | 189.2만 |
| 2026.09.30 | ₩4,239 | ₩4,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,467 |
| +5.38% |
| 260.9만 |
| 2026.09.29 | ₩4,145 | ₩4,313 | ₩4,024 | ₩4,199 | +1.29% | 155.4만 |
|---|
| 2026.09.28 | ₩4,044 | ₩4,239 | ₩3,997 | ₩4,178 | +3.32% | 277.6만 |
|---|
| 2026.09.25 | ₩4,064 | ₩4,178 | ₩3,924 | ₩3,997 | -1.65% | 211.7만 |
|---|
| 2026.09.24 | ₩4,064 | ₩4,105 | ₩3,863 | ₩4,064 | 0.00% | 280.8만 |
|---|
| 2026.09.23 | ₩4,453 | ₩4,480 | ₩3,924 | ₩4,131 | -7.23% | 459.2만 |
|---|
| 2026.09.22 | ₩4,467 | ₩4,588 | ₩4,406 | ₩4,440 | -0.60% | 135.8만 |
|---|
| 2026.09.21 | ₩4,614 | ₩4,628 | ₩4,353 | ₩4,427 | -4.07% | 205.1만 |
|---|
| 2026.09.18 | ₩4,601 | ₩4,661 | ₩4,534 | ₩4,547 | -1.17% | 163.1만 |
|---|
| 2026.09.17 | ₩4,708 | ₩4,816 | ₩4,561 | ₩4,581 | -2.71% | 175.8만 |
|---|
| 2026.09.16 | ₩4,614 | ₩4,735 | ₩4,594 | ₩4,628 | +0.29% | 232.1만 |
|---|
| 2026.09.15 | ₩4,561 | ₩4,634 | ₩4,453 | ₩4,601 | +0.88% | 134.4만 |
|---|
| 2026.09.14 | ₩4,641 | ₩4,748 | ₩4,574 | ₩4,601 | -0.87% | 148.5만 |
|---|
| 2026.09.11 | ₩4,661 | ₩4,728 | ₩4,500 | ₩4,708 | +1.01% | 147.2만 |
|---|
| 2026.09.10 | ₩4,561 | ₩4,574 | ₩4,440 | ₩4,561 | 0.00% | 116.8만 |
|---|
| 2026.09.09 | ₩4,748 | ₩4,748 | ₩4,588 | ₩4,614 | -2.82% | 144.1만 |
|---|
| 2026.09.08 | ₩4,990 | ₩5,010 | ₩4,762 | ₩4,762 | -4.57% | 217.2만 |
|---|
| 2026.09.04 | ₩4,990 | ₩5,158 | ₩4,909 | ₩5,044 | +1.08% | 236.3만 |
|---|
| 2026.09.03 | ₩5,137 | ₩5,164 | ₩4,963 | ₩5,017 | -2.35% | 222.8만 |
|---|
| 2026.09.02 | ₩5,191 | ₩5,459 | ₩5,003 | ₩5,084 | -2.07% | 183.5만 |
|---|
| 2026.09.01 | ₩4,936 | ₩5,278 | ₩4,909 | ₩5,191 | +5.16% | 236.4만 |
|---|
| 2026.08.31 | ₩5,137 | ₩5,178 | ₩4,956 | ₩4,977 | -3.13% | 185.7만 |
|---|
| 2026.08.28 | ₩5,459 | ₩5,500 | ₩5,137 | ₩5,164 | -5.41% | 182.5만 |
|---|
| 2026.08.27 | ₩5,701 | ₩5,768 | ₩5,486 | ₩5,500 | -3.53% | 198.8만 |
|---|
| 2026.08.26 | ₩5,594 | ₩5,687 | ₩5,406 | ₩5,687 | +1.68% | 186.2만 |
|---|
| 2026.08.25 | ₩5,513 | ₩5,681 | ₩5,480 | ₩5,634 | +2.19% | 428.6만 |
|---|
| 2026.08.24 | ₩5,325 | ₩5,553 | ₩5,111 | ₩5,500 | +3.27% | 175.3만 |
|---|
| 2026.08.21 | ₩5,459 | ₩5,500 | ₩5,278 | ₩5,366 | -1.72% | 116.1만 |
|---|
| 2026.08.20 | ₩5,553 | ₩5,567 | ₩5,140 | ₩5,406 | -2.66% | 227.3만 |
|---|
| 2026.08.19 | ₩5,701 | ₩5,869 | ₩5,540 | ₩5,647 | -0.94% | 284.9만 |
|---|
| 2026.08.18 | ₩5,647 | ₩5,768 | ₩5,506 | ₩5,607 | -0.71% | 287.9만 |
|---|
| 2026.08.17 | ₩5,788 | ₩5,788 | ₩5,510 | ₩5,721 | -1.16% | 208.7만 |
|---|
| 2026.08.14 | ₩5,459 | ₩5,788 | ₩5,225 | ₩5,687 | +4.18% | 339.9만 |
|---|
| 2026.08.13 | ₩5,272 | ₩5,674 | ₩5,178 | ₩5,473 | +3.82% | 372.6만 |
|---|
| 2026.08.12 | ₩5,298 | ₩5,359 | ₩5,131 | ₩5,231 | -1.27% | 195.7만 |
|---|
| 2026.08.11 | ₩5,151 | ₩5,366 | ₩4,883 | ₩5,191 | +0.78% | 308.5만 |
|---|
| 2026.08.10 | ₩5,030 | ₩5,030 | ₩4,829 | ₩4,856 | -3.47% | 196.4만 |
|---|
| 2026.08.07 | ₩4,950 | ₩5,030 | ₩4,896 | ₩5,003 | +1.08% | 150.4만 |
|---|
| 2026.08.06 | ₩4,856 | ₩4,990 | ₩4,802 | ₩4,883 | +0.55% | 182.4만 |
|---|
| 2026.08.05 | ₩4,842 | ₩4,936 | ₩4,748 | ₩4,856 | +0.28% | 255.6만 |
|---|
| 2026.08.04 | ₩4,789 | ₩4,881 | ₩4,655 | ₩4,842 | +1.12% | 252만 |
|---|
| 2026.08.03 | ₩4,695 | ₩4,742 | ₩4,507 | ₩4,695 | 0.00% | 224.4만 |
|---|
| 2026.07.31 | ₩4,909 | ₩4,909 | ₩4,628 | ₩4,668 | -4.92% | 195만 |
|---|
| 2026.07.30 | ₩4,735 | ₩4,950 | ₩4,715 | ₩4,909 | +3.68% | 314.8만 |
|---|
| 2026.07.29 | ₩4,735 | ₩4,936 | ₩4,628 | ₩4,722 | -0.28% | 222.2만 |
|---|
| 2026.07.28 | ₩4,789 | ₩4,889 | ₩4,601 | ₩4,762 | -0.56% | 237.3만 |
|---|
| 2026.07.27 | ₩4,574 | ₩4,977 | ₩4,574 | ₩4,816 | +5.28% | 427.1만 |
|---|
| 2026.07.24 | ₩4,923 | ₩4,930 | ₩4,547 | ₩4,561 | -7.36% | 258.4만 |
|---|
| 2026.07.23 | ₩4,909 | ₩5,017 | ₩4,829 | ₩4,896 | -0.27% | 178.3만 |
|---|
| 2026.07.22 | ₩5,097 | ₩5,298 | ₩4,883 | ₩5,017 | -1.58% | 219.3만 |
|---|
| 2026.07.21 | ₩4,802 | ₩5,238 | ₩4,802 | ₩5,137 | +6.98% | 319.6만 |
|---|
| 2026.07.20 | ₩4,950 | ₩5,003 | ₩4,661 | ₩4,802 | -2.98% | 313.5만 |
|---|
| 2026.07.17 | ₩4,668 | ₩5,057 | ₩4,614 | ₩4,950 | +6.03% | 245.8만 |
|---|
| 2026.07.16 | ₩5,030 | ₩5,030 | ₩4,708 | ₩4,802 | -4.53% | 386.6만 |
|---|
| 2026.07.15 | ₩5,137 | ₩5,144 | ₩4,963 | ₩5,097 | -0.78% | 401.6만 |
|---|
| 2026.07.14 | ₩5,312 | ₩5,325 | ₩5,064 | ₩5,111 | -3.79% | 304.7만 |
|---|
| 2026.07.13 | ₩5,433 | ₩5,433 | ₩5,137 | ₩5,258 | -3.21% | 301.3만 |
|---|
| 2026.07.10 | ₩5,761 | ₩5,761 | ₩5,245 | ₩5,446 | -5.47% | 258.3만 |
|---|
| 2026.07.09 | ₩5,620 | ₩5,902 | ₩5,540 | ₩5,755 | +2.39% | 253.6만 |
|---|
| 2026.07.08 | ₩5,728 | ₩5,862 | ₩4,997 | ₩5,620 | -1.87% | 671.3만 |
|---|
| 2026.07.07 | ₩5,567 | ₩5,936 | ₩5,319 | ₩5,835 | +4.82% | 437.4만 |
|---|
| 2026.07.06 | ₩5,755 | ₩5,902 | ₩5,506 | ₩5,553 | -3.50% | 190.4만 |
|---|
| 2026.07.02 | ₩5,862 | ₩5,942 | ₩5,567 | ₩5,768 | -1.60% | 256.6만 |
|---|
| 2026.07.01 | ₩6,157 | ₩6,345 | ₩5,533 | ₩5,822 | -5.45% | 535.3만 |
|---|
| 2026.06.30 | ₩5,835 | ₩6,935 | ₩5,781 | ₩6,264 | +7.36% | 661.6만 |
|---|
| 2026.06.29 | ₩5,701 | ₩6,036 | ₩5,701 | ₩5,835 | +2.35% | 312.1만 |
|---|
| 2026.06.26 | ₩5,969 | ₩6,137 | ₩5,553 | ₩5,714 | -4.27% | 2014.4만 |
|---|
| 2026.06.25 | ₩5,728 | ₩5,969 | ₩5,647 | ₩5,902 | +3.04% | 259.4만 |
|---|
| 2026.06.24 | ₩5,674 | ₩5,875 | ₩5,581 | ₩5,701 | +0.47% | 273.6만 |
|---|
| 2026.06.23 | ₩5,392 | ₩6,009 | ₩5,352 | ₩5,661 | +4.98% | 291.2만 |
|---|
| 2026.06.22 | ₩5,594 | ₩5,915 | ₩5,500 | ₩5,526 | -1.20% | 299.6만 |
|---|
| 2026.06.18 | ₩5,298 | ₩5,607 | ₩5,171 | ₩5,567 | +5.06% | 342.7만 |
|---|
| 2026.06.17 | ₩5,205 | ₩5,600 | ₩5,151 | ₩5,258 | +1.03% | 209.5만 |
|---|
| 2026.06.16 | ₩5,137 | ₩5,272 | ₩4,836 | ₩5,151 | +0.26% | 154.3만 |
|---|
| 2026.06.15 | ₩5,339 | ₩5,433 | ₩5,124 | ₩5,124 | -4.02% | 155.8만 |
|---|
| 2026.06.12 | ₩5,205 | ₩5,694 | ₩5,151 | ₩5,231 | +0.52% | 285만 |
|---|
| 2026.06.11 | ₩5,158 | ₩5,339 | ₩5,003 | ₩5,191 | +0.65% | 222.8만 |
|---|
| 2026.06.10 | ₩4,789 | ₩5,211 | ₩4,735 | ₩5,191 | +8.40% | 227.7만 |
|---|
| 2026.06.09 | ₩4,856 | ₩5,191 | ₩4,614 | ₩4,802 | -1.10% | 164.9만 |
|---|
| 2026.06.08 | ₩5,352 | ₩5,352 | ₩4,748 | ₩4,816 | -10.03% | 195.1만 |
|---|
| 2026.06.05 | ₩5,567 | ₩5,580 | ₩5,077 | ₩5,164 | -7.23% | 212.7만 |
|---|
| 2026.06.04 | ₩5,325 | ₩5,962 | ₩5,325 | ₩5,594 | +5.04% | 154.9만 |
|---|
| 2026.06.03 | ₩5,768 | ₩5,775 | ₩5,231 | ₩5,312 | -7.91% | 199.2만 |
|---|
| 2026.06.02 | ₩5,728 | ₩6,144 | ₩5,540 | ₩5,822 | +1.64% | 400.7만 |
|---|
| 2026.06.01 | ₩5,848 | ₩6,168 | ₩5,768 | ₩5,875 | +0.46% | 377.5만 |
|---|
| 2026.05.29 | ₩4,909 | ₩6,137 | ₩4,909 | ₩5,862 | +19.40% | 588.7만 |
|---|
| 2026.05.28 | ₩5,057 | ₩5,117 | ₩4,863 | ₩4,909 | -2.92% | 110.6만 |
|---|
| 2026.05.27 | ₩4,722 | ₩5,319 | ₩4,722 | ₩5,017 | +6.25% | 263.3만 |
|---|
| 2026.05.26 | ₩4,816 | ₩4,896 | ₩4,661 | ₩4,681 | -2.79% | 167.7만 |
|---|
| 2026.05.22 | ₩4,789 | ₩4,950 | ₩4,748 | ₩4,775 | -0.28% | 170.8만 |
|---|
| 2026.05.21 | ₩4,326 | ₩4,769 | ₩4,279 | ₩4,722 | +9.15% | 212.9만 |
|---|
| 2026.05.20 | ₩4,239 | ₩4,541 | ₩4,205 | ₩4,400 | +3.80% | 155.3만 |
|---|
| 2026.05.19 | ₩4,239 | ₩4,319 | ₩4,091 | ₩4,172 | -1.58% | 189.9만 |
|---|
| 2026.05.18 | ₩4,735 | ₩4,802 | ₩4,185 | ₩4,319 | -8.78% | 225.2만 |
|---|
| 2026.05.15 | ₩4,789 | ₩4,963 | ₩4,400 | ₩4,775 | -0.28% | 228.2만 |
|---|
| 2026.05.14 | ₩4,950 | ₩5,077 | ₩4,661 | ₩4,869 | -1.63% | 282.3만 |
|---|
| 2026.05.13 | ₩4,279 | ₩5,298 | ₩4,205 | ₩4,936 | +15.36% | 1456.4만 |
|---|
| 2026.05.12 | ₩4,131 | ₩4,286 | ₩4,071 | ₩4,252 | +2.92% | 231.5만 |
|---|
| 2026.05.11 | ₩3,957 | ₩4,292 | ₩3,957 | ₩4,252 | +7.46% | 298.9만 |
|---|
| 2026.05.08 | ₩3,997 | ₩4,125 | ₩3,920 | ₩3,957 | -1.01% | 134.6만 |
|---|
| 2026.05.07 | ₩3,903 | ₩4,158 | ₩3,749 | ₩3,997 | +2.41% | 279.9만 |
|---|
| 2026.05.06 | ₩4,024 | ₩4,038 | ₩3,883 | ₩3,930 | -2.33% | 131.6만 |
|---|
| 2026.05.05 | ₩4,078 | ₩4,118 | ₩3,870 | ₩3,984 | -2.30% | 119.5만 |
|---|
| 2026.05.04 | ₩3,877 | ₩4,292 | ₩3,789 | ₩4,071 | +5.02% | 419.4만 |
|---|
| 2026.05.01 | ₩3,796 | ₩4,138 | ₩3,689 | ₩3,917 | +3.18% | 484.8만 |
|---|
| 2026.04.30 | ₩3,474 | ₩3,890 | ₩3,447 | ₩3,796 | +9.27% | 231.9만 |
|---|
| 2026.04.29 | ₩3,675 | ₩3,718 | ₩3,380 | ₩3,434 | -6.57% | 185.4만 |
|---|
| 2026.04.28 | ₩3,796 | ₩3,957 | ₩3,655 | ₩3,689 | -2.83% | 171.7만 |
|---|
| 2026.04.27 | ₩3,863 | ₩4,031 | ₩3,776 | ₩3,796 | -1.74% | 120만 |
|---|
| 2026.04.24 | ₩3,977 | ₩4,038 | ₩3,716 | ₩3,863 | -2.87% | 214.3만 |
|---|
| 2026.04.23 | ₩4,078 | ₩4,131 | ₩3,930 | ₩3,984 | -2.30% | 228.6만 |
|---|
| 2026.04.22 | ₩4,225 | ₩4,292 | ₩4,011 | ₩4,118 | -2.54% | 159.8만 |
|---|
| 2026.04.21 | ₩3,997 | ₩4,225 | ₩3,877 | ₩4,185 | +4.70% | 332.6만 |
|---|
| 2026.04.20 | ₩3,890 | ₩4,125 | ₩3,836 | ₩4,011 | +3.10% | 257.4만 |
|---|
| 2026.04.17 | ₩3,984 | ₩4,051 | ₩3,850 | ₩3,917 | -1.68% | 113.9만 |
|---|
| 2026.04.16 | ₩3,823 | ₩3,944 | ₩3,756 | ₩3,890 | +1.75% | 133.9만 |
|---|
| 2026.04.15 | ₩3,729 | ₩3,944 | ₩3,696 | ₩3,877 | +3.96% | 185.4만 |
|---|
| 2026.04.14 | ₩3,716 | ₩3,969 | ₩3,628 | ₩3,702 | -0.36% | 393.4만 |
|---|
| 2026.04.13 | ₩3,380 | ₩4,051 | ₩3,353 | ₩3,702 | +9.52% | 523.6만 |
|---|
| 2026.04.10 | ₩3,810 | ₩3,850 | ₩3,353 | ₩3,400 | -10.74% | 394.5만 |
|---|
| 2026.04.09 | ₩3,796 | ₩4,038 | ₩3,581 | ₩3,796 | 0.00% | 1970.2만 |
|---|
| 2026.04.08 | ₩3,836 | ₩3,970 | ₩3,789 | ₩3,890 | +1.40% | 164.3만 |
|---|
| 2026.04.07 | ₩3,810 | ₩3,836 | ₩3,635 | ₩3,675 | -3.52% | 120.1만 |
|---|
| 2026.04.06 | ₩3,783 | ₩4,051 | ₩3,783 | ₩3,810 | +0.71% | 148.6만 |
|---|
| 2026.04.02 | ₩3,528 | ₩3,810 | ₩3,488 | ₩3,783 | +7.22% | 212.7만 |
|---|
| 2026.04.01 | ₩3,608 | ₩3,823 | ₩3,568 | ₩3,622 | +0.37% | 242.4만 |
|---|
| 2026.03.31 | ₩3,233 | ₩3,568 | ₩3,233 | ₩3,528 | +9.13% | 206.1만 |
|---|
| 2026.03.30 | ₩3,246 | ₩3,300 | ₩3,085 | ₩3,152 | -2.89% | 72.1만 |
|---|
| 2026.03.27 | ₩3,447 | ₩3,488 | ₩3,206 | ₩3,233 | -6.23% | 163.3만 |
|---|
| 2026.03.26 | ₩3,501 | ₩3,755 | ₩3,494 | ₩3,514 | +0.38% | 163.9만 |
|---|
| 2026.03.25 | ₩3,528 | ₩3,716 | ₩3,447 | ₩3,608 | +2.28% | 135.2만 |
|---|
| 2026.03.24 | ₩3,421 | ₩3,521 | ₩3,340 | ₩3,353 | -1.96% | 163.2만 |
|---|
| 2026.03.23 | ₩3,702 | ₩3,769 | ₩3,421 | ₩3,434 | -7.25% | 269.6만 |
|---|
| 2026.03.20 | ₩3,461 | ₩3,823 | ₩3,461 | ₩3,622 | +4.65% | 331.1만 |
|---|
| 2026.03.19 | ₩3,514 | ₩3,662 | ₩3,394 | ₩3,501 | -0.38% | 202.4만 |
|---|
| 2026.03.18 | ₩3,689 | ₩3,716 | ₩3,535 | ₩3,608 | -2.18% | 251.5만 |
|---|
| 2026.03.17 | ₩3,662 | ₩3,783 | ₩3,622 | ₩3,702 | +1.10% | 194.9만 |
|---|
| 2026.03.16 | ₩3,716 | ₩3,856 | ₩3,600 | ₩3,662 | -1.44% | 164.1만 |
|---|
| 2026.03.13 | ₩3,729 | ₩3,944 | ₩3,635 | ₩3,649 | -2.16% | 185.5만 |
|---|
| 2026.03.12 | ₩3,930 | ₩3,937 | ₩3,689 | ₩3,689 | -6.14% | 172만 |
|---|
| 2026.03.11 | ₩4,199 | ₩4,199 | ₩3,783 | ₩4,011 | -4.47% | 363.9만 |
|---|
| 2026.03.10 | ₩4,816 | ₩4,883 | ₩4,172 | ₩4,185 | -13.09% | 343.7만 |
|---|
| 2026.03.09 | ₩3,977 | ₩5,124 | ₩3,977 | ₩4,816 | +21.08% | 658.1만 |
|---|
| 2026.03.06 | ₩3,957 | ₩4,185 | ₩3,824 | ₩4,078 | +3.05% | 184.5만 |
|---|
| 2026.03.05 | ₩4,158 | ₩4,158 | ₩3,850 | ₩4,064 | -2.26% | 249.6만 |
|---|
| 2026.03.04 | ₩3,957 | ₩4,286 | ₩3,903 | ₩4,145 | +4.75% | 321.5만 |
|---|
| 2026.03.03 | ₩4,105 | ₩4,185 | ₩3,689 | ₩3,957 | -3.59% | 489.6만 |
|---|
| 2026.03.02 | ₩3,501 | ₩4,319 | ₩3,447 | ₩4,252 | +21.46% | 680.6만 |
|---|
| 2026.02.27 | ₩3,729 | ₩3,984 | ₩3,581 | ₩3,622 | -2.88% | 346.6만 |
|---|
| 2026.02.26 | ₩3,930 | ₩4,024 | ₩3,501 | ₩3,729 | -5.12% | 439.7만 |
|---|
| 2026.02.25 | ₩3,233 | ₩3,843 | ₩3,233 | ₩3,716 | +14.94% | 653.2만 |
|---|
| 2026.02.24 | ₩3,125 | ₩3,716 | ₩3,125 | ₩3,206 | +2.58% | 608.4만 |
|---|
| 2026.02.23 | ₩2,884 | ₩3,125 | ₩2,844 | ₩3,085 | +6.98% | 161만 |
|---|
| 2026.02.20 | ₩2,817 | ₩2,978 | ₩2,783 | ₩2,897 | +2.86% | 114.5만 |
|---|
| 2026.02.19 | ₩2,589 | ₩2,844 | ₩2,515 | ₩2,844 | +9.84% | 127.8만 |
|---|
| 2026.02.18 | ₩2,455 | ₩2,649 | ₩2,428 | ₩2,562 | +4.37% | 104.8만 |
|---|
| 2026.02.17 | ₩2,468 | ₩2,508 | ₩2,401 | ₩2,455 | -0.54% | 147.7만 |
|---|
| 2026.02.13 | ₩2,482 | ₩2,643 | ₩2,482 | ₩2,535 | +2.16% | 69.8만 |
|---|
| 2026.02.12 | ₩2,414 | ₩2,508 | ₩2,388 | ₩2,455 | +1.67% | 62.4만 |
|---|
| 2026.02.11 | ₩2,482 | ₩2,524 | ₩2,327 | ₩2,455 | -1.08% | 110.1만 |
|---|
| 2026.02.10 | ₩2,401 | ₩2,549 | ₩2,388 | ₩2,468 | +2.79% | 70만 |
|---|
| 2026.02.09 | ₩2,441 | ₩2,441 | ₩2,347 | ₩2,388 | -2.20% | 57.5만 |
|---|
| 2026.02.06 | ₩2,374 | ₩2,507 | ₩2,314 | ₩2,441 | +2.82% | 82.9만 |
|---|
| 2026.02.05 | ₩2,522 | ₩2,562 | ₩2,267 | ₩2,294 | -9.04% | 85.3만 |
|---|
| 2026.02.04 | ₩2,696 | ₩2,696 | ₩2,421 | ₩2,535 | -5.97% | 112.1만 |
|---|
| 2026.02.03 | ₩2,522 | ₩2,730 | ₩2,522 | ₩2,696 | +6.91% | 138.9만 |
|---|
| 2026.02.02 | ₩2,549 | ₩2,589 | ₩2,482 | ₩2,522 | -1.05% | 85.8만 |
|---|
| 2026.01.30 | ₩2,616 | ₩2,629 | ₩2,455 | ₩2,549 | -2.56% | 167만 |
|---|
| 2026.01.29 | ₩2,736 | ₩2,736 | ₩2,596 | ₩2,629 | -3.92% | 101.7만 |
|---|
| 2026.01.28 | ₩2,871 | ₩2,871 | ₩2,683 | ₩2,723 | -5.14% | 101만 |
|---|
| 2026.01.27 | ₩2,803 | ₩2,879 | ₩2,791 | ₩2,871 | +2.39% | 53.3만 |
|---|
| 2026.01.26 | ₩2,911 | ₩2,911 | ₩2,777 | ₩2,777 | -4.61% | 66.9만 |
|---|
| 2026.01.23 | ₩2,911 | ₩2,934 | ₩2,857 | ₩2,884 | -0.92% | 77만 |
|---|
| 2026.01.22 | ₩2,871 | ₩2,991 | ₩2,857 | ₩2,924 | +1.87% | 78만 |
|---|
| 2026.01.21 | ₩2,911 | ₩2,938 | ₩2,763 | ₩2,844 | -2.30% | 113.9만 |
|---|
| 2026.01.20 | ₩2,924 | ₩2,951 | ₩2,803 | ₩2,924 | 0.00% | 1003.5만 |
|---|
| 2026.01.16 | ₩2,978 | ₩3,072 | ₩2,904 | ₩2,991 | +0.45% | 126.6만 |
|---|
| 2026.01.15 | ₩3,139 | ₩3,139 | ₩2,938 | ₩2,978 | -5.13% | 73.9만 |
|---|
| 2026.01.14 | ₩3,085 | ₩3,313 | ₩3,045 | ₩3,125 | +1.30% | 103.4만 |
|---|
| 2026.01.13 | ₩2,871 | ₩3,146 | ₩2,857 | ₩3,099 | +7.94% | 172만 |
|---|
| 2026.01.12 | ₩2,897 | ₩2,897 | ₩2,710 | ₩2,857 | -1.39% | 182.5만 |
|---|
| 2026.01.09 | ₩2,951 | ₩3,018 | ₩2,864 | ₩2,871 | -2.73% | 108.6만 |
|---|
| 2026.01.08 | ₩3,005 | ₩3,045 | ₩2,844 | ₩2,938 | -2.23% | 107.8만 |
|---|
| 2026.01.07 | ₩2,750 | ₩3,125 | ₩2,750 | ₩2,978 | +8.29% | 212.6만 |
|---|
| 2026.01.06 | ₩2,750 | ₩2,790 | ₩2,703 | ₩2,723 | -0.98% | 85.5만 |
|---|
| 2026.01.05 | ₩2,683 | ₩2,931 | ₩2,663 | ₩2,723 | +1.50% | 142.3만 |
|---|
| 2026.01.02 | ₩2,616 | ₩2,641 | ₩2,508 | ₩2,589 | -1.03% | 97.4만 |
|---|
| 2025.12.31 | ₩2,629 | ₩2,629 | ₩2,549 | ₩2,562 | -2.55% | 92만 |
|---|
| 2025.12.30 | ₩2,723 | ₩2,723 | ₩2,582 | ₩2,629 | -3.45% | 105.1만 |
|---|
| 2025.12.29 | ₩2,830 | ₩2,864 | ₩2,710 | ₩2,723 | -3.79% | 89.2만 |
|---|
| 2025.12.26 | ₩2,790 | ₩2,864 | ₩2,750 | ₩2,844 | +1.92% | 113.6만 |
|---|
| 2025.12.24 | ₩2,683 | ₩2,817 | ₩2,683 | ₩2,790 | +4.00% | 41.4만 |
|---|
| 2025.12.23 | ₩2,763 | ₩2,777 | ₩2,589 | ₩2,710 | -1.94% | 188.8만 |
|---|
| 2025.12.22 | ₩2,777 | ₩2,857 | ₩2,703 | ₩2,803 | +0.97% | 100.2만 |
|---|
| 2025.12.19 | ₩2,696 | ₩2,817 | ₩2,689 | ₩2,723 | +1.00% | 225.7만 |
|---|
| 2025.12.18 | ₩2,803 | ₩2,871 | ₩2,676 | ₩2,696 | -3.83% | 1057.4만 |
|---|
| 2025.12.17 | ₩3,085 | ₩3,085 | ₩2,736 | ₩2,750 | -10.87% | 176.2만 |
|---|
| 2025.12.16 | ₩3,226 | ₩3,273 | ₩3,032 | ₩3,032 | -6.03% | 109.3만 |
|---|
| 2025.12.15 | ₩3,340 | ₩3,380 | ₩3,219 | ₩3,260 | -2.41% | 105.6만 |
|---|
| 2025.12.12 | ₩3,421 | ₩3,447 | ₩3,300 | ₩3,313 | -3.14% | 128.7만 |
|---|
| 2025.12.11 | ₩3,461 | ₩3,608 | ₩3,394 | ₩3,407 | -1.55% | 92.3만 |
|---|
| 2025.12.10 | ₩3,501 | ₩3,501 | ₩3,353 | ₩3,461 | -1.15% | 101.8만 |
|---|
| 2025.12.09 | ₩3,407 | ₩3,528 | ₩3,380 | ₩3,474 | +1.97% | 98.1만 |
|---|
| 2025.12.08 | ₩3,662 | ₩3,702 | ₩3,340 | ₩3,407 | -6.96% | 164.9만 |
|---|
| 2025.12.05 | ₩3,488 | ₩3,702 | ₩3,447 | ₩3,581 | +2.69% | 203.7만 |
|---|
| 2025.12.04 | ₩3,635 | ₩3,689 | ₩3,447 | ₩3,474 | -4.43% | 301.4만 |
|---|
| 2025.12.03 | ₩3,286 | ₩3,810 | ₩3,233 | ₩3,769 | +14.69% | 401.4만 |
|---|
| 2025.12.02 | ₩3,501 | ₩3,555 | ₩3,260 | ₩3,260 | -6.90% | 93.9만 |
|---|
| 2025.12.01 | ₩3,541 | ₩3,555 | ₩3,360 | ₩3,407 | -3.79% | 127.3만 |
|---|
| 2025.11.28 | ₩3,649 | ₩3,689 | ₩3,501 | ₩3,635 | -0.37% | 71.6만 |
|---|
| 2025.11.26 | ₩3,313 | ₩3,635 | ₩3,286 | ₩3,595 | +8.50% | 177.5만 |
|---|
| 2025.11.25 | ₩3,313 | ₩3,347 | ₩3,246 | ₩3,327 | +0.40% | 87.3만 |
|---|
| 2025.11.24 | ₩3,219 | ₩3,340 | ₩3,219 | ₩3,300 | +2.50% | 89.5만 |
|---|
| 2025.11.21 | ₩3,219 | ₩3,298 | ₩3,072 | ₩3,273 | +1.67% | 118.4만 |
|---|
| 2025.11.20 | ₩3,421 | ₩3,528 | ₩3,166 | ₩3,192 | -6.67% | 176.3만 |
|---|
| 2025.11.19 | ₩3,327 | ₩3,407 | ₩3,273 | ₩3,353 | +0.81% | 110.6만 |
|---|
| 2025.11.18 | ₩3,219 | ₩3,387 | ₩3,206 | ₩3,327 | +3.33% | 92.3만 |
|---|
| 2025.11.17 | ₩3,313 | ₩3,421 | ₩3,219 | ₩3,353 | +1.21% | 128.8만 |
|---|
| 2025.11.14 | ₩3,219 | ₩3,353 | ₩3,179 | ₩3,313 | +2.92% | 79.4만 |
|---|
| 2025.11.13 | ₩3,286 | ₩3,380 | ₩3,206 | ₩3,286 | 0.00% | 153.5만 |
|---|
| 2025.11.12 | ₩3,273 | ₩3,447 | ₩3,273 | ₩3,327 | +1.64% | 597.7만 |
|---|
| 2025.11.11 | ₩3,139 | ₩3,333 | ₩3,112 | ₩3,327 | +5.98% | 68.6만 |
|---|
| 2025.11.10 | ₩3,152 | ₩3,246 | ₩3,072 | ₩3,139 | -0.43% | 69.9만 |
|---|
| 2025.11.07 | ₩3,152 | ₩3,246 | ₩2,911 | ₩3,139 | -0.43% | 119.1만 |
|---|
| 2025.11.06 | ₩3,152 | ₩3,293 | ₩3,112 | ₩3,192 | +1.28% | 94.6만 |
|---|
| 2025.11.05 | ₩3,018 | ₩3,192 | ₩3,005 | ₩3,179 | +5.33% | 158.6만 |
|---|
| 2025.11.04 | ₩3,260 | ₩3,273 | ₩3,018 | ₩3,032 | -7.00% | 129.2만 |
|---|
| 2025.11.03 | ₩3,541 | ₩3,555 | ₩3,179 | ₩3,327 | -6.06% | 194.3만 |
|---|
| 2025.10.31 | ₩3,286 | ₩3,514 | ₩3,192 | ₩3,501 | +6.53% | 159.6만 |
|---|
| 2025.10.30 | ₩3,327 | ₩3,494 | ₩3,286 | ₩3,300 | -0.81% | 93.1만 |
|---|
| 2025.10.29 | ₩3,461 | ₩3,486 | ₩3,286 | ₩3,367 | -2.71% | 133.4만 |
|---|
| 2025.10.28 | ₩3,555 | ₩3,587 | ₩3,434 | ₩3,461 | -2.64% | 81.9만 |
|---|
| 2025.10.27 | ₩3,447 | ₩3,742 | ₩3,367 | ₩3,555 | +3.11% | 193.6만 |
|---|
| 2025.10.24 | ₩3,139 | ₩3,380 | ₩3,113 | ₩3,286 | +4.70% | 181.5만 |
|---|
| 2025.10.23 | ₩3,099 | ₩3,246 | ₩3,032 | ₩3,192 | +3.03% | 199.6만 |
|---|
| 2025.10.22 | ₩3,280 | ₩3,286 | ₩2,964 | ₩3,058 | -6.75% | 151만 |
|---|
| 2025.10.21 | ₩3,434 | ₩3,608 | ₩3,233 | ₩3,300 | -3.91% | 317.7만 |
|---|
| 2025.10.20 | ₩3,286 | ₩3,434 | ₩3,092 | ₩3,407 | +3.67% | 232만 |
|---|
| 2025.10.17 | ₩3,300 | ₩3,380 | ₩3,105 | ₩3,179 | -3.66% | 249만 |
|---|
| 2025.10.16 | ₩2,844 | ₩3,783 | ₩2,844 | ₩3,327 | +16.98% | 1077.9만 |
|---|
| 2025.10.15 | ₩2,696 | ₩2,978 | ₩2,696 | ₩2,978 | +10.45% | 137.2만 |
|---|
| 2025.10.14 | ₩2,817 | ₩2,817 | ₩2,669 | ₩2,710 | -3.81% | 151.9만 |
|---|
| 2025.10.13 | ₩3,018 | ₩3,045 | ₩2,736 | ₩2,830 | -6.22% | 212.8만 |
|---|
| 2025.10.10 | ₩3,300 | ₩3,353 | ₩2,991 | ₩3,018 | -8.54% | 238.6만 |
|---|