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 | ₩4,023 | ₩4,278 | ₩3,956 | ₩4,238 | +5.33% | 250.6만 |
| 2026.10.08 | ₩3,755 | ₩3,862 | ₩3,649 | ₩3,822 | +1.79% | 282.8만 |
| 2026.10.07 | ₩3,822 | ₩3,956 | ₩3,782 | ₩3,782 | -1.05% | 226.8만 |
| 2026.10.06 | ₩4,050 | ₩4,064 | ₩3,742 | ₩3,862 | -4.64% | 211.3만 |
| 2026.10.05 | ₩4,037 | ₩4,157 | ₩3,956 | ₩4,010 | -0.66% | 146.4만 |
| 2026.10.02 | ₩4,278 | ₩4,466 | ₩3,929 | ₩3,956 | -7.52% | 338.5만 |
| 2026.10.01 | ₩4,439 | ₩4,520 | ₩4,204 | ₩4,211 | -5.14% | 189.2만 |
| 2026.09.30 | ₩4,238 | ₩4,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,198 |
| ₩4,466 |
| +5.38% |
| 260.9만 |
| 2026.09.29 | ₩4,144 | ₩4,312 | ₩4,023 | ₩4,198 | +1.29% | 155.4만 |
|---|
| 2026.09.28 | ₩4,043 | ₩4,238 | ₩3,996 | ₩4,178 | +3.32% | 277.6만 |
|---|
| 2026.09.25 | ₩4,064 | ₩4,178 | ₩3,923 | ₩3,996 | -1.65% | 211.7만 |
|---|
| 2026.09.24 | ₩4,064 | ₩4,104 | ₩3,862 | ₩4,064 | 0.00% | 280.8만 |
|---|
| 2026.09.23 | ₩4,452 | ₩4,479 | ₩3,923 | ₩4,131 | -7.23% | 459.2만 |
|---|
| 2026.09.22 | ₩4,466 | ₩4,587 | ₩4,406 | ₩4,439 | -0.60% | 135.8만 |
|---|
| 2026.09.21 | ₩4,613 | ₩4,627 | ₩4,352 | ₩4,426 | -4.07% | 205.1만 |
|---|
| 2026.09.18 | ₩4,600 | ₩4,660 | ₩4,533 | ₩4,546 | -1.17% | 163.1만 |
|---|
| 2026.09.17 | ₩4,707 | ₩4,815 | ₩4,560 | ₩4,580 | -2.71% | 175.8만 |
|---|
| 2026.09.16 | ₩4,613 | ₩4,734 | ₩4,593 | ₩4,627 | +0.29% | 232.1만 |
|---|
| 2026.09.15 | ₩4,560 | ₩4,634 | ₩4,452 | ₩4,600 | +0.88% | 134.4만 |
|---|
| 2026.09.14 | ₩4,640 | ₩4,747 | ₩4,573 | ₩4,600 | -0.87% | 148.5만 |
|---|
| 2026.09.11 | ₩4,660 | ₩4,727 | ₩4,499 | ₩4,707 | +1.01% | 147.2만 |
|---|
| 2026.09.10 | ₩4,560 | ₩4,573 | ₩4,439 | ₩4,560 | 0.00% | 116.8만 |
|---|
| 2026.09.09 | ₩4,747 | ₩4,747 | ₩4,587 | ₩4,613 | -2.82% | 144.1만 |
|---|
| 2026.09.08 | ₩4,989 | ₩5,009 | ₩4,761 | ₩4,761 | -4.57% | 217.2만 |
|---|
| 2026.09.04 | ₩4,989 | ₩5,157 | ₩4,908 | ₩5,043 | +1.08% | 236.3만 |
|---|
| 2026.09.03 | ₩5,136 | ₩5,163 | ₩4,962 | ₩5,016 | -2.35% | 222.8만 |
|---|
| 2026.09.02 | ₩5,190 | ₩5,458 | ₩5,002 | ₩5,083 | -2.07% | 183.5만 |
|---|
| 2026.09.01 | ₩4,935 | ₩5,277 | ₩4,908 | ₩5,190 | +5.16% | 236.4만 |
|---|
| 2026.08.31 | ₩5,136 | ₩5,177 | ₩4,955 | ₩4,975 | -3.13% | 185.7만 |
|---|
| 2026.08.28 | ₩5,458 | ₩5,499 | ₩5,136 | ₩5,163 | -5.41% | 182.5만 |
|---|
| 2026.08.27 | ₩5,700 | ₩5,767 | ₩5,485 | ₩5,499 | -3.53% | 198.8만 |
|---|
| 2026.08.26 | ₩5,592 | ₩5,686 | ₩5,405 | ₩5,686 | +1.68% | 186.2만 |
|---|
| 2026.08.25 | ₩5,512 | ₩5,680 | ₩5,478 | ₩5,633 | +2.19% | 428.6만 |
|---|
| 2026.08.24 | ₩5,324 | ₩5,552 | ₩5,110 | ₩5,499 | +3.27% | 175.3만 |
|---|
| 2026.08.21 | ₩5,458 | ₩5,499 | ₩5,277 | ₩5,364 | -1.72% | 116.1만 |
|---|
| 2026.08.20 | ₩5,552 | ₩5,566 | ₩5,139 | ₩5,405 | -2.66% | 227.3만 |
|---|
| 2026.08.19 | ₩5,700 | ₩5,867 | ₩5,539 | ₩5,646 | -0.94% | 284.9만 |
|---|
| 2026.08.18 | ₩5,646 | ₩5,767 | ₩5,505 | ₩5,606 | -0.71% | 287.9만 |
|---|
| 2026.08.17 | ₩5,787 | ₩5,787 | ₩5,509 | ₩5,720 | -1.16% | 208.7만 |
|---|
| 2026.08.14 | ₩5,458 | ₩5,787 | ₩5,224 | ₩5,686 | +4.18% | 339.9만 |
|---|
| 2026.08.13 | ₩5,271 | ₩5,673 | ₩5,177 | ₩5,472 | +3.82% | 372.6만 |
|---|
| 2026.08.12 | ₩5,297 | ₩5,358 | ₩5,130 | ₩5,230 | -1.27% | 195.7만 |
|---|
| 2026.08.11 | ₩5,150 | ₩5,364 | ₩4,882 | ₩5,190 | +0.78% | 308.5만 |
|---|
| 2026.08.10 | ₩5,029 | ₩5,029 | ₩4,828 | ₩4,855 | -3.47% | 196.4만 |
|---|
| 2026.08.07 | ₩4,949 | ₩5,029 | ₩4,895 | ₩5,002 | +1.08% | 150.4만 |
|---|
| 2026.08.06 | ₩4,855 | ₩4,989 | ₩4,801 | ₩4,882 | +0.55% | 182.4만 |
|---|
| 2026.08.05 | ₩4,841 | ₩4,935 | ₩4,747 | ₩4,855 | +0.28% | 255.6만 |
|---|
| 2026.08.04 | ₩4,788 | ₩4,880 | ₩4,654 | ₩4,841 | +1.12% | 252만 |
|---|
| 2026.08.03 | ₩4,694 | ₩4,741 | ₩4,506 | ₩4,694 | 0.00% | 224.4만 |
|---|
| 2026.07.31 | ₩4,908 | ₩4,908 | ₩4,627 | ₩4,667 | -4.92% | 195만 |
|---|
| 2026.07.30 | ₩4,734 | ₩4,949 | ₩4,714 | ₩4,908 | +3.68% | 314.8만 |
|---|
| 2026.07.29 | ₩4,734 | ₩4,935 | ₩4,627 | ₩4,721 | -0.28% | 222.2만 |
|---|
| 2026.07.28 | ₩4,788 | ₩4,888 | ₩4,600 | ₩4,761 | -0.56% | 237.3만 |
|---|
| 2026.07.27 | ₩4,573 | ₩4,975 | ₩4,573 | ₩4,815 | +5.28% | 427.1만 |
|---|
| 2026.07.24 | ₩4,922 | ₩4,929 | ₩4,546 | ₩4,560 | -7.36% | 258.4만 |
|---|
| 2026.07.23 | ₩4,908 | ₩5,016 | ₩4,828 | ₩4,895 | -0.27% | 178.3만 |
|---|
| 2026.07.22 | ₩5,096 | ₩5,297 | ₩4,882 | ₩5,016 | -1.58% | 219.3만 |
|---|
| 2026.07.21 | ₩4,801 | ₩5,237 | ₩4,801 | ₩5,136 | +6.98% | 319.6만 |
|---|
| 2026.07.20 | ₩4,949 | ₩5,002 | ₩4,660 | ₩4,801 | -2.98% | 313.5만 |
|---|
| 2026.07.17 | ₩4,667 | ₩5,056 | ₩4,613 | ₩4,949 | +6.03% | 245.8만 |
|---|
| 2026.07.16 | ₩5,029 | ₩5,029 | ₩4,707 | ₩4,801 | -4.53% | 386.6만 |
|---|
| 2026.07.15 | ₩5,136 | ₩5,143 | ₩4,962 | ₩5,096 | -0.78% | 401.6만 |
|---|
| 2026.07.14 | ₩5,311 | ₩5,324 | ₩5,063 | ₩5,110 | -3.79% | 304.7만 |
|---|
| 2026.07.13 | ₩5,431 | ₩5,431 | ₩5,136 | ₩5,257 | -3.21% | 301.3만 |
|---|
| 2026.07.10 | ₩5,760 | ₩5,760 | ₩5,244 | ₩5,445 | -5.47% | 258.3만 |
|---|
| 2026.07.09 | ₩5,619 | ₩5,901 | ₩5,539 | ₩5,753 | +2.39% | 253.6만 |
|---|
| 2026.07.08 | ₩5,726 | ₩5,861 | ₩4,996 | ₩5,619 | -1.87% | 671.3만 |
|---|
| 2026.07.07 | ₩5,566 | ₩5,934 | ₩5,317 | ₩5,834 | +4.82% | 437.4만 |
|---|
| 2026.07.06 | ₩5,753 | ₩5,901 | ₩5,505 | ₩5,552 | -3.50% | 190.4만 |
|---|
| 2026.07.02 | ₩5,861 | ₩5,941 | ₩5,566 | ₩5,767 | -1.60% | 256.6만 |
|---|
| 2026.07.01 | ₩6,156 | ₩6,343 | ₩5,532 | ₩5,820 | -5.45% | 535.3만 |
|---|
| 2026.06.30 | ₩5,834 | ₩6,933 | ₩5,780 | ₩6,263 | +7.36% | 661.6만 |
|---|
| 2026.06.29 | ₩5,700 | ₩6,035 | ₩5,700 | ₩5,834 | +2.35% | 312.1만 |
|---|
| 2026.06.26 | ₩5,968 | ₩6,136 | ₩5,552 | ₩5,713 | -4.27% | 2014.4만 |
|---|
| 2026.06.25 | ₩5,726 | ₩5,968 | ₩5,646 | ₩5,901 | +3.04% | 259.4만 |
|---|
| 2026.06.24 | ₩5,673 | ₩5,874 | ₩5,580 | ₩5,700 | +0.47% | 273.6만 |
|---|
| 2026.06.23 | ₩5,391 | ₩6,008 | ₩5,351 | ₩5,659 | +4.98% | 291.2만 |
|---|
| 2026.06.22 | ₩5,592 | ₩5,914 | ₩5,499 | ₩5,525 | -1.20% | 299.6만 |
|---|
| 2026.06.18 | ₩5,297 | ₩5,606 | ₩5,170 | ₩5,566 | +5.06% | 342.7만 |
|---|
| 2026.06.17 | ₩5,203 | ₩5,599 | ₩5,150 | ₩5,257 | +1.03% | 209.5만 |
|---|
| 2026.06.16 | ₩5,136 | ₩5,271 | ₩4,835 | ₩5,150 | +0.26% | 154.3만 |
|---|
| 2026.06.15 | ₩5,338 | ₩5,431 | ₩5,123 | ₩5,123 | -4.02% | 155.8만 |
|---|
| 2026.06.12 | ₩5,203 | ₩5,693 | ₩5,150 | ₩5,230 | +0.52% | 285만 |
|---|
| 2026.06.11 | ₩5,157 | ₩5,338 | ₩5,002 | ₩5,190 | +0.65% | 222.8만 |
|---|
| 2026.06.10 | ₩4,788 | ₩5,210 | ₩4,734 | ₩5,190 | +8.40% | 227.7만 |
|---|
| 2026.06.09 | ₩4,855 | ₩5,190 | ₩4,613 | ₩4,801 | -1.10% | 164.9만 |
|---|
| 2026.06.08 | ₩5,351 | ₩5,351 | ₩4,747 | ₩4,815 | -10.03% | 195.1만 |
|---|
| 2026.06.05 | ₩5,566 | ₩5,579 | ₩5,076 | ₩5,163 | -7.23% | 212.7만 |
|---|
| 2026.06.04 | ₩5,324 | ₩5,961 | ₩5,324 | ₩5,592 | +5.04% | 154.9만 |
|---|
| 2026.06.03 | ₩5,767 | ₩5,773 | ₩5,230 | ₩5,311 | -7.91% | 199.2만 |
|---|
| 2026.06.02 | ₩5,726 | ₩6,142 | ₩5,539 | ₩5,820 | +1.64% | 400.7만 |
|---|
| 2026.06.01 | ₩5,847 | ₩6,166 | ₩5,767 | ₩5,874 | +0.46% | 377.5만 |
|---|
| 2026.05.29 | ₩4,908 | ₩6,136 | ₩4,908 | ₩5,861 | +19.40% | 588.7만 |
|---|
| 2026.05.28 | ₩5,056 | ₩5,116 | ₩4,861 | ₩4,908 | -2.92% | 110.6만 |
|---|
| 2026.05.27 | ₩4,721 | ₩5,317 | ₩4,721 | ₩5,016 | +6.25% | 263.3만 |
|---|
| 2026.05.26 | ₩4,815 | ₩4,895 | ₩4,660 | ₩4,680 | -2.79% | 167.7만 |
|---|
| 2026.05.22 | ₩4,788 | ₩4,949 | ₩4,747 | ₩4,774 | -0.28% | 170.8만 |
|---|
| 2026.05.21 | ₩4,325 | ₩4,768 | ₩4,278 | ₩4,721 | +9.15% | 212.9만 |
|---|
| 2026.05.20 | ₩4,238 | ₩4,540 | ₩4,204 | ₩4,399 | +3.80% | 155.3만 |
|---|
| 2026.05.19 | ₩4,238 | ₩4,318 | ₩4,090 | ₩4,171 | -1.58% | 189.9만 |
|---|
| 2026.05.18 | ₩4,734 | ₩4,801 | ₩4,184 | ₩4,318 | -8.78% | 225.2만 |
|---|
| 2026.05.15 | ₩4,788 | ₩4,962 | ₩4,399 | ₩4,774 | -0.28% | 228.2만 |
|---|
| 2026.05.14 | ₩4,949 | ₩5,076 | ₩4,660 | ₩4,868 | -1.63% | 282.3만 |
|---|
| 2026.05.13 | ₩4,278 | ₩5,297 | ₩4,204 | ₩4,935 | +15.36% | 1456.4만 |
|---|
| 2026.05.12 | ₩4,131 | ₩4,285 | ₩4,070 | ₩4,251 | +2.92% | 231.5만 |
|---|
| 2026.05.11 | ₩3,956 | ₩4,292 | ₩3,956 | ₩4,251 | +7.46% | 298.9만 |
|---|
| 2026.05.08 | ₩3,996 | ₩4,124 | ₩3,919 | ₩3,956 | -1.01% | 134.6만 |
|---|
| 2026.05.07 | ₩3,903 | ₩4,157 | ₩3,748 | ₩3,996 | +2.41% | 279.9만 |
|---|
| 2026.05.06 | ₩4,023 | ₩4,037 | ₩3,882 | ₩3,929 | -2.33% | 131.6만 |
|---|
| 2026.05.05 | ₩4,077 | ₩4,117 | ₩3,869 | ₩3,983 | -2.30% | 119.5만 |
|---|
| 2026.05.04 | ₩3,876 | ₩4,292 | ₩3,789 | ₩4,070 | +5.02% | 419.4만 |
|---|
| 2026.05.01 | ₩3,795 | ₩4,137 | ₩3,688 | ₩3,916 | +3.18% | 484.8만 |
|---|
| 2026.04.30 | ₩3,473 | ₩3,889 | ₩3,447 | ₩3,795 | +9.27% | 231.9만 |
|---|
| 2026.04.29 | ₩3,675 | ₩3,718 | ₩3,380 | ₩3,433 | -6.57% | 185.4만 |
|---|
| 2026.04.28 | ₩3,795 | ₩3,956 | ₩3,654 | ₩3,688 | -2.83% | 171.7만 |
|---|
| 2026.04.27 | ₩3,862 | ₩4,030 | ₩3,775 | ₩3,795 | -1.74% | 120만 |
|---|
| 2026.04.24 | ₩3,976 | ₩4,037 | ₩3,715 | ₩3,862 | -2.87% | 214.3만 |
|---|
| 2026.04.23 | ₩4,077 | ₩4,131 | ₩3,929 | ₩3,983 | -2.30% | 228.6만 |
|---|
| 2026.04.22 | ₩4,224 | ₩4,292 | ₩4,010 | ₩4,117 | -2.54% | 159.8만 |
|---|
| 2026.04.21 | ₩3,996 | ₩4,224 | ₩3,876 | ₩4,184 | +4.70% | 332.6만 |
|---|
| 2026.04.20 | ₩3,889 | ₩4,124 | ₩3,836 | ₩4,010 | +3.10% | 257.4만 |
|---|
| 2026.04.17 | ₩3,983 | ₩4,050 | ₩3,849 | ₩3,916 | -1.68% | 113.9만 |
|---|
| 2026.04.16 | ₩3,822 | ₩3,943 | ₩3,755 | ₩3,889 | +1.75% | 133.9만 |
|---|
| 2026.04.15 | ₩3,728 | ₩3,943 | ₩3,695 | ₩3,876 | +3.96% | 185.4만 |
|---|
| 2026.04.14 | ₩3,715 | ₩3,968 | ₩3,628 | ₩3,701 | -0.36% | 393.4만 |
|---|
| 2026.04.13 | ₩3,380 | ₩4,050 | ₩3,353 | ₩3,701 | +9.52% | 523.6만 |
|---|
| 2026.04.10 | ₩3,809 | ₩3,849 | ₩3,353 | ₩3,400 | -10.74% | 394.5만 |
|---|
| 2026.04.09 | ₩3,795 | ₩4,037 | ₩3,581 | ₩3,795 | 0.00% | 1970.2만 |
|---|
| 2026.04.08 | ₩3,836 | ₩3,970 | ₩3,789 | ₩3,889 | +1.40% | 164.3만 |
|---|
| 2026.04.07 | ₩3,809 | ₩3,836 | ₩3,634 | ₩3,675 | -3.52% | 120.1만 |
|---|
| 2026.04.06 | ₩3,782 | ₩4,050 | ₩3,782 | ₩3,809 | +0.71% | 148.6만 |
|---|
| 2026.04.02 | ₩3,527 | ₩3,809 | ₩3,487 | ₩3,782 | +7.22% | 212.7만 |
|---|
| 2026.04.01 | ₩3,608 | ₩3,822 | ₩3,567 | ₩3,621 | +0.37% | 242.4만 |
|---|
| 2026.03.31 | ₩3,232 | ₩3,567 | ₩3,232 | ₩3,527 | +9.13% | 206.1만 |
|---|
| 2026.03.30 | ₩3,245 | ₩3,299 | ₩3,085 | ₩3,152 | -2.89% | 72.1만 |
|---|
| 2026.03.27 | ₩3,447 | ₩3,487 | ₩3,205 | ₩3,232 | -6.23% | 163.3만 |
|---|
| 2026.03.26 | ₩3,500 | ₩3,754 | ₩3,494 | ₩3,514 | +0.38% | 163.9만 |
|---|
| 2026.03.25 | ₩3,527 | ₩3,715 | ₩3,447 | ₩3,608 | +2.28% | 135.2만 |
|---|
| 2026.03.24 | ₩3,420 | ₩3,520 | ₩3,339 | ₩3,353 | -1.96% | 163.2만 |
|---|
| 2026.03.23 | ₩3,701 | ₩3,768 | ₩3,420 | ₩3,433 | -7.25% | 269.6만 |
|---|
| 2026.03.20 | ₩3,460 | ₩3,822 | ₩3,460 | ₩3,621 | +4.65% | 331.1만 |
|---|
| 2026.03.19 | ₩3,514 | ₩3,661 | ₩3,393 | ₩3,500 | -0.38% | 202.4만 |
|---|
| 2026.03.18 | ₩3,688 | ₩3,715 | ₩3,534 | ₩3,608 | -2.18% | 251.5만 |
|---|
| 2026.03.17 | ₩3,661 | ₩3,782 | ₩3,621 | ₩3,701 | +1.10% | 194.9만 |
|---|
| 2026.03.16 | ₩3,715 | ₩3,856 | ₩3,600 | ₩3,661 | -1.44% | 164.1만 |
|---|
| 2026.03.13 | ₩3,728 | ₩3,943 | ₩3,634 | ₩3,648 | -2.16% | 185.5만 |
|---|
| 2026.03.12 | ₩3,929 | ₩3,936 | ₩3,688 | ₩3,688 | -6.14% | 172만 |
|---|
| 2026.03.11 | ₩4,198 | ₩4,198 | ₩3,782 | ₩4,010 | -4.47% | 363.9만 |
|---|
| 2026.03.10 | ₩4,815 | ₩4,882 | ₩4,171 | ₩4,184 | -13.09% | 343.7만 |
|---|
| 2026.03.09 | ₩3,976 | ₩5,123 | ₩3,976 | ₩4,815 | +21.08% | 658.1만 |
|---|
| 2026.03.06 | ₩3,956 | ₩4,184 | ₩3,823 | ₩4,077 | +3.05% | 184.5만 |
|---|
| 2026.03.05 | ₩4,157 | ₩4,157 | ₩3,849 | ₩4,064 | -2.26% | 249.6만 |
|---|
| 2026.03.04 | ₩3,956 | ₩4,285 | ₩3,903 | ₩4,144 | +4.75% | 321.5만 |
|---|
| 2026.03.03 | ₩4,104 | ₩4,184 | ₩3,688 | ₩3,956 | -3.59% | 489.6만 |
|---|
| 2026.03.02 | ₩3,500 | ₩4,318 | ₩3,447 | ₩4,251 | +21.46% | 680.6만 |
|---|
| 2026.02.27 | ₩3,728 | ₩3,983 | ₩3,581 | ₩3,621 | -2.88% | 346.6만 |
|---|
| 2026.02.26 | ₩3,929 | ₩4,023 | ₩3,500 | ₩3,728 | -5.12% | 439.7만 |
|---|
| 2026.02.25 | ₩3,232 | ₩3,842 | ₩3,232 | ₩3,715 | +14.94% | 653.2만 |
|---|
| 2026.02.24 | ₩3,125 | ₩3,715 | ₩3,125 | ₩3,205 | +2.58% | 608.4만 |
|---|
| 2026.02.23 | ₩2,883 | ₩3,125 | ₩2,843 | ₩3,085 | +6.98% | 161만 |
|---|
| 2026.02.20 | ₩2,816 | ₩2,977 | ₩2,783 | ₩2,897 | +2.86% | 114.5만 |
|---|
| 2026.02.19 | ₩2,588 | ₩2,843 | ₩2,515 | ₩2,843 | +9.84% | 127.8만 |
|---|
| 2026.02.18 | ₩2,454 | ₩2,649 | ₩2,427 | ₩2,562 | +4.37% | 104.8만 |
|---|
| 2026.02.17 | ₩2,468 | ₩2,508 | ₩2,401 | ₩2,454 | -0.54% | 147.7만 |
|---|
| 2026.02.13 | ₩2,481 | ₩2,642 | ₩2,481 | ₩2,535 | +2.16% | 69.8만 |
|---|
| 2026.02.12 | ₩2,414 | ₩2,508 | ₩2,387 | ₩2,454 | +1.67% | 62.4만 |
|---|
| 2026.02.11 | ₩2,481 | ₩2,524 | ₩2,327 | ₩2,454 | -1.08% | 110.1만 |
|---|
| 2026.02.10 | ₩2,401 | ₩2,548 | ₩2,387 | ₩2,468 | +2.79% | 70만 |
|---|
| 2026.02.09 | ₩2,441 | ₩2,441 | ₩2,347 | ₩2,387 | -2.20% | 57.5만 |
|---|
| 2026.02.06 | ₩2,374 | ₩2,507 | ₩2,313 | ₩2,441 | +2.82% | 82.9만 |
|---|
| 2026.02.05 | ₩2,521 | ₩2,562 | ₩2,266 | ₩2,293 | -9.04% | 85.3만 |
|---|
| 2026.02.04 | ₩2,696 | ₩2,696 | ₩2,421 | ₩2,535 | -5.97% | 112.1만 |
|---|
| 2026.02.03 | ₩2,521 | ₩2,729 | ₩2,521 | ₩2,696 | +6.91% | 138.9만 |
|---|
| 2026.02.02 | ₩2,548 | ₩2,588 | ₩2,481 | ₩2,521 | -1.05% | 85.8만 |
|---|
| 2026.01.30 | ₩2,615 | ₩2,629 | ₩2,454 | ₩2,548 | -2.56% | 167만 |
|---|
| 2026.01.29 | ₩2,736 | ₩2,736 | ₩2,595 | ₩2,629 | -3.92% | 101.7만 |
|---|
| 2026.01.28 | ₩2,870 | ₩2,870 | ₩2,682 | ₩2,722 | -5.14% | 101만 |
|---|
| 2026.01.27 | ₩2,803 | ₩2,878 | ₩2,791 | ₩2,870 | +2.39% | 53.3만 |
|---|
| 2026.01.26 | ₩2,910 | ₩2,910 | ₩2,776 | ₩2,776 | -4.61% | 66.9만 |
|---|
| 2026.01.23 | ₩2,910 | ₩2,933 | ₩2,857 | ₩2,883 | -0.92% | 77만 |
|---|
| 2026.01.22 | ₩2,870 | ₩2,991 | ₩2,857 | ₩2,924 | +1.87% | 78만 |
|---|
| 2026.01.21 | ₩2,910 | ₩2,937 | ₩2,763 | ₩2,843 | -2.30% | 113.9만 |
|---|
| 2026.01.20 | ₩2,924 | ₩2,950 | ₩2,803 | ₩2,924 | 0.00% | 1003.5만 |
|---|
| 2026.01.16 | ₩2,977 | ₩3,071 | ₩2,903 | ₩2,991 | +0.45% | 126.6만 |
|---|
| 2026.01.15 | ₩3,138 | ₩3,138 | ₩2,937 | ₩2,977 | -5.13% | 73.9만 |
|---|
| 2026.01.14 | ₩3,085 | ₩3,313 | ₩3,044 | ₩3,125 | +1.30% | 103.4만 |
|---|
| 2026.01.13 | ₩2,870 | ₩3,145 | ₩2,857 | ₩3,098 | +7.94% | 172만 |
|---|
| 2026.01.12 | ₩2,897 | ₩2,897 | ₩2,709 | ₩2,857 | -1.39% | 182.5만 |
|---|
| 2026.01.09 | ₩2,950 | ₩3,017 | ₩2,863 | ₩2,870 | -2.73% | 108.6만 |
|---|
| 2026.01.08 | ₩3,004 | ₩3,044 | ₩2,843 | ₩2,937 | -2.23% | 107.8만 |
|---|
| 2026.01.07 | ₩2,749 | ₩3,125 | ₩2,749 | ₩2,977 | +8.29% | 212.6만 |
|---|
| 2026.01.06 | ₩2,749 | ₩2,789 | ₩2,702 | ₩2,722 | -0.98% | 85.5만 |
|---|
| 2026.01.05 | ₩2,682 | ₩2,930 | ₩2,662 | ₩2,722 | +1.50% | 142.3만 |
|---|
| 2026.01.02 | ₩2,615 | ₩2,641 | ₩2,508 | ₩2,588 | -1.03% | 97.4만 |
|---|
| 2025.12.31 | ₩2,629 | ₩2,629 | ₩2,548 | ₩2,562 | -2.55% | 92만 |
|---|
| 2025.12.30 | ₩2,722 | ₩2,722 | ₩2,582 | ₩2,629 | -3.45% | 105.1만 |
|---|
| 2025.12.29 | ₩2,830 | ₩2,863 | ₩2,709 | ₩2,722 | -3.79% | 89.2만 |
|---|
| 2025.12.26 | ₩2,789 | ₩2,863 | ₩2,749 | ₩2,843 | +1.92% | 113.6만 |
|---|
| 2025.12.24 | ₩2,682 | ₩2,816 | ₩2,682 | ₩2,789 | +4.00% | 41.4만 |
|---|
| 2025.12.23 | ₩2,763 | ₩2,776 | ₩2,588 | ₩2,709 | -1.94% | 188.8만 |
|---|
| 2025.12.22 | ₩2,776 | ₩2,857 | ₩2,702 | ₩2,803 | +0.97% | 100.2만 |
|---|
| 2025.12.19 | ₩2,696 | ₩2,816 | ₩2,689 | ₩2,722 | +1.00% | 225.7만 |
|---|
| 2025.12.18 | ₩2,803 | ₩2,870 | ₩2,675 | ₩2,696 | -3.83% | 1057.4만 |
|---|
| 2025.12.17 | ₩3,085 | ₩3,085 | ₩2,736 | ₩2,749 | -10.87% | 176.2만 |
|---|
| 2025.12.16 | ₩3,225 | ₩3,272 | ₩3,031 | ₩3,031 | -6.03% | 109.3만 |
|---|
| 2025.12.15 | ₩3,339 | ₩3,380 | ₩3,219 | ₩3,259 | -2.41% | 105.6만 |
|---|
| 2025.12.12 | ₩3,420 | ₩3,447 | ₩3,299 | ₩3,313 | -3.14% | 128.7만 |
|---|
| 2025.12.11 | ₩3,460 | ₩3,608 | ₩3,393 | ₩3,406 | -1.55% | 92.3만 |
|---|
| 2025.12.10 | ₩3,500 | ₩3,500 | ₩3,353 | ₩3,460 | -1.15% | 101.8만 |
|---|
| 2025.12.09 | ₩3,406 | ₩3,527 | ₩3,380 | ₩3,473 | +1.97% | 98.1만 |
|---|
| 2025.12.08 | ₩3,661 | ₩3,701 | ₩3,339 | ₩3,406 | -6.96% | 164.9만 |
|---|
| 2025.12.05 | ₩3,487 | ₩3,701 | ₩3,447 | ₩3,581 | +2.69% | 203.7만 |
|---|
| 2025.12.04 | ₩3,634 | ₩3,688 | ₩3,447 | ₩3,473 | -4.43% | 301.4만 |
|---|
| 2025.12.03 | ₩3,286 | ₩3,809 | ₩3,232 | ₩3,768 | +14.69% | 401.4만 |
|---|
| 2025.12.02 | ₩3,500 | ₩3,554 | ₩3,259 | ₩3,259 | -6.90% | 93.9만 |
|---|
| 2025.12.01 | ₩3,541 | ₩3,554 | ₩3,359 | ₩3,406 | -3.79% | 127.3만 |
|---|
| 2025.11.28 | ₩3,648 | ₩3,688 | ₩3,500 | ₩3,634 | -0.37% | 71.6만 |
|---|
| 2025.11.26 | ₩3,313 | ₩3,634 | ₩3,286 | ₩3,594 | +8.50% | 177.5만 |
|---|
| 2025.11.25 | ₩3,313 | ₩3,346 | ₩3,245 | ₩3,326 | +0.40% | 87.3만 |
|---|
| 2025.11.24 | ₩3,219 | ₩3,339 | ₩3,219 | ₩3,299 | +2.50% | 89.5만 |
|---|
| 2025.11.21 | ₩3,219 | ₩3,298 | ₩3,071 | ₩3,272 | +1.67% | 118.4만 |
|---|
| 2025.11.20 | ₩3,420 | ₩3,527 | ₩3,165 | ₩3,192 | -6.67% | 176.3만 |
|---|
| 2025.11.19 | ₩3,326 | ₩3,406 | ₩3,272 | ₩3,353 | +0.81% | 110.6만 |
|---|
| 2025.11.18 | ₩3,219 | ₩3,386 | ₩3,205 | ₩3,326 | +3.33% | 92.3만 |
|---|
| 2025.11.17 | ₩3,313 | ₩3,420 | ₩3,219 | ₩3,353 | +1.21% | 128.8만 |
|---|
| 2025.11.14 | ₩3,219 | ₩3,353 | ₩3,178 | ₩3,313 | +2.92% | 79.4만 |
|---|
| 2025.11.13 | ₩3,286 | ₩3,380 | ₩3,205 | ₩3,286 | 0.00% | 153.5만 |
|---|
| 2025.11.12 | ₩3,272 | ₩3,447 | ₩3,272 | ₩3,326 | +1.64% | 597.7만 |
|---|
| 2025.11.11 | ₩3,138 | ₩3,333 | ₩3,111 | ₩3,326 | +5.98% | 68.6만 |
|---|
| 2025.11.10 | ₩3,152 | ₩3,245 | ₩3,071 | ₩3,138 | -0.43% | 69.9만 |
|---|
| 2025.11.07 | ₩3,152 | ₩3,245 | ₩2,910 | ₩3,138 | -0.43% | 119.1만 |
|---|
| 2025.11.06 | ₩3,152 | ₩3,292 | ₩3,111 | ₩3,192 | +1.28% | 94.6만 |
|---|
| 2025.11.05 | ₩3,017 | ₩3,192 | ₩3,004 | ₩3,178 | +5.33% | 158.6만 |
|---|
| 2025.11.04 | ₩3,259 | ₩3,272 | ₩3,017 | ₩3,031 | -7.00% | 129.2만 |
|---|
| 2025.11.03 | ₩3,541 | ₩3,554 | ₩3,178 | ₩3,326 | -6.06% | 194.3만 |
|---|
| 2025.10.31 | ₩3,286 | ₩3,514 | ₩3,192 | ₩3,500 | +6.53% | 159.6만 |
|---|
| 2025.10.30 | ₩3,326 | ₩3,494 | ₩3,286 | ₩3,299 | -0.81% | 93.1만 |
|---|
| 2025.10.29 | ₩3,460 | ₩3,486 | ₩3,286 | ₩3,366 | -2.71% | 133.4만 |
|---|
| 2025.10.28 | ₩3,554 | ₩3,586 | ₩3,433 | ₩3,460 | -2.64% | 81.9만 |
|---|
| 2025.10.27 | ₩3,447 | ₩3,742 | ₩3,366 | ₩3,554 | +3.11% | 193.6만 |
|---|
| 2025.10.24 | ₩3,138 | ₩3,380 | ₩3,113 | ₩3,286 | +4.70% | 181.5만 |
|---|
| 2025.10.23 | ₩3,098 | ₩3,245 | ₩3,031 | ₩3,192 | +3.03% | 199.6만 |
|---|
| 2025.10.22 | ₩3,279 | ₩3,286 | ₩2,964 | ₩3,058 | -6.75% | 151만 |
|---|
| 2025.10.21 | ₩3,433 | ₩3,608 | ₩3,232 | ₩3,299 | -3.91% | 317.7만 |
|---|
| 2025.10.20 | ₩3,286 | ₩3,433 | ₩3,091 | ₩3,406 | +3.67% | 232만 |
|---|
| 2025.10.17 | ₩3,299 | ₩3,380 | ₩3,105 | ₩3,178 | -3.66% | 249만 |
|---|
| 2025.10.16 | ₩2,843 | ₩3,782 | ₩2,843 | ₩3,326 | +16.98% | 1077.9만 |
|---|
| 2025.10.15 | ₩2,696 | ₩2,977 | ₩2,696 | ₩2,977 | +10.45% | 137.2만 |
|---|
| 2025.10.14 | ₩2,816 | ₩2,816 | ₩2,669 | ₩2,709 | -3.81% | 151.9만 |
|---|
| 2025.10.13 | ₩3,017 | ₩3,044 | ₩2,736 | ₩2,830 | -6.22% | 212.8만 |
|---|
| 2025.10.10 | ₩3,299 | ₩3,353 | ₩2,991 | ₩3,017 | -8.54% | 238.6만 |
|---|