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 | ₩4,033 | ₩4,275 | ₩3,646 | ₩4,234 | +4.98% | 1117.8만 |
| 2026.09.28–2026.10.02 | ₩4,040 | ₩4,516 | ₩3,926 | ₩3,953 | -2.16% | 1221.6만 |
| 2026.09.21–2026.09.25 | ₩4,610 | ₩4,623 | ₩3,859 | ₩3,993 | -13.37% | 1292.5만 |
| 2026.09.14–2026.09.18 | ₩4,636 | ₩4,811 | ₩4,449 | ₩4,543 | -2.02% | 853.9만 |
| 2026.09.08–2026.09.11 | ₩4,985 | ₩5,005 | ₩4,435 | ₩4,703 | -5.65% | 625.4만 |
| 2026.08.31–2026.09.04 | ₩5,132 | ₩5,454 | ₩4,904 | ₩5,038 | -1.83% | 1064.8만 |
| 2026.08.24–2026.08.28 | ₩5,320 | ₩5,762 | ₩5,105 | ₩5,159 | -3.02% | 1171.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,782 |
| ₩5,863 |
| ₩5,135 |
| ₩5,360 |
| -7.30% |
| 1124.8만 |
| 2026.08.10–2026.08.14 | ₩5,025 | ₩5,782 | ₩4,824 | ₩5,682 | +13.07% | 1413.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,690 | ₩5,025 | ₩4,502 | ₩4,998 | +6.57% | 1064.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,569 | ₩4,971 | ₩4,569 | ₩4,663 | +2.05% | 1396.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,945 | ₩5,293 | ₩4,543 | ₩4,556 | -7.86% | 1289.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,427 | ₩5,427 | ₩4,610 | ₩4,945 | -8.89% | 1640만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,749 | ₩5,930 | ₩4,992 | ₩5,440 | -5.36% | 1811만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,695 | ₩6,928 | ₩5,528 | ₩5,762 | +1.18% | 1765.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,588 | ₩6,131 | ₩5,347 | ₩5,708 | +2.16% | 3138.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,333 | ₩5,601 | ₩4,831 | ₩5,561 | +4.27% | 862.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,347 | ₩5,688 | ₩4,610 | ₩5,226 | -2.26% | 1095.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,842 | ₩6,161 | ₩5,072 | ₩5,159 | -11.70% | 1344.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,811 | ₩6,131 | ₩4,657 | ₩5,856 | +21.73% | 1130.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,730 | ₩4,945 | ₩4,087 | ₩4,770 | +0.85% | 954만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,953 | ₩5,293 | ₩3,953 | ₩4,770 | +20.68% | 2497.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,873 | ₩4,288 | ₩3,745 | ₩3,953 | +2.08% | 1084.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,859 | ₩4,134 | ₩3,377 | ₩3,913 | +1.39% | 1193.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,886 | ₩4,288 | ₩3,712 | ₩3,859 | -0.69% | 1192.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,377 | ₩4,047 | ₩3,350 | ₩3,913 | +15.87% | 1350.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,779 | ₩4,047 | ₩3,350 | ₩3,397 | -10.11% | 2797.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,243 | ₩3,819 | ₩3,082 | ₩3,779 | +16.53% | 733.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,698 | ₩3,765 | ₩3,203 | ₩3,229 | -12.68% | 895.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,712 | ₩3,853 | ₩3,390 | ₩3,618 | -2.53% | 1144만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,973 | ₩5,119 | ₩3,631 | ₩3,645 | -8.26% | 1723.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,497 | ₩4,315 | ₩3,444 | ₩4,074 | +16.48% | 1925.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,881 | ₩4,020 | ₩2,841 | ₩3,618 | +25.58% | 2208.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,466 | ₩2,975 | ₩2,399 | ₩2,894 | +17.39% | 494.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,439 | ₩2,640 | ₩2,325 | ₩2,533 | +3.85% | 369.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,546 | ₩2,727 | ₩2,265 | ₩2,439 | -4.21% | 505만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,908 | ₩2,908 | ₩2,452 | ₩2,546 | -12.44% | 489.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,921 | ₩2,988 | ₩2,760 | ₩2,881 | -1.38% | 1272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,894 | ₩3,310 | ₩2,707 | ₩2,988 | +3.24% | 658.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,680 | ₩3,122 | ₩2,660 | ₩2,868 | +7.00% | 656.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,827 | ₩2,861 | ₩2,506 | ₩2,586 | -8.53% | 383.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,774 | ₩2,861 | ₩2,586 | ₩2,841 | +2.42% | 444.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,337 | ₩3,377 | ₩2,673 | ₩2,720 | -18.47% | 1674.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,658 | ₩3,698 | ₩3,296 | ₩3,310 | -9.52% | 585.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,538 | ₩3,806 | ₩3,229 | ₩3,578 | +1.14% | 1127.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,216 | ₩3,685 | ₩3,216 | ₩3,631 | +12.92% | 425.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,310 | ₩3,524 | ₩3,069 | ₩3,270 | -1.21% | 626.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,149 | ₩3,444 | ₩3,069 | ₩3,310 | +5.11% | 969.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,538 | ₩3,551 | ₩2,908 | ₩3,136 | -11.36% | 695.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,444 | ₩3,739 | ₩3,189 | ₩3,497 | +1.56% | 661.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,283 | ₩3,605 | ₩2,961 | ₩3,283 | 0.00% | 1081.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,015 | ₩3,779 | ₩2,667 | ₩3,176 | +5.33% | 1828.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,296 | ₩3,350 | ₩2,988 | ₩3,015 | -8.54% | 238.6만 |
|---|