시장 데이터를 불러오는 중
전체 종목
C1 Fund Inc. Common Stock 과거 주가
C1 Fund Inc. Common Stock · CFND · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C1 Fund Inc. Common Stock · CFND · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,645 | ₩3,698 | ₩3,511 | ₩3,551 | -2.57% | 1.4만 |
| 2026.10.08 | ₩3,832 | ₩3,832 | ₩3,538 | ₩3,605 | -5.94% | 14.4만 |
| 2026.10.07 | ₩3,905 | ₩3,953 | ₩3,832 | ₩3,873 | -0.82% | 1.7만 |
| 2026.10.06 | ₩3,993 | ₩4,020 | ₩3,832 | ₩3,899 | -2.35% | 3만 |
| 2026.10.05 | ₩4,074 | ₩4,127 | ₩3,993 | ₩4,007 | -1.64% | 1.7만 |
| 2026.10.02 | ₩4,087 | ₩4,154 | ₩3,926 | ₩4,087 | 0.00% | 1.4만 |
| 2026.10.01 | ₩4,020 | ₩4,167 | ₩3,989 | ₩4,060 | +1.00% | 8.6천 |
| 2026.09.30 | ₩4,087 | ₩4,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,020 |
| -1.64% |
| 8.2천 |
| 2026.09.29 | ₩4,060 | ₩4,154 | ₩3,953 | ₩4,033 | -0.66% | 1.5만 |
|---|
| 2026.09.28 | ₩4,167 | ₩4,167 | ₩3,913 | ₩4,007 | -3.86% | 5.2만 |
|---|
| 2026.09.25 | ₩4,020 | ₩4,256 | ₩4,020 | ₩4,154 | +3.33% | 1.5만 |
|---|
| 2026.09.24 | ₩4,154 | ₩4,236 | ₩3,980 | ₩4,020 | -3.23% | 7.5만 |
|---|
| 2026.09.23 | ₩4,342 | ₩4,374 | ₩4,100 | ₩4,248 | -2.16% | 5만 |
|---|
| 2026.09.22 | ₩4,462 | ₩4,462 | ₩4,348 | ₩4,355 | -2.40% | 7.4만 |
|---|
| 2026.09.21 | ₩4,208 | ₩4,543 | ₩4,208 | ₩4,476 | +6.37% | 16.5만 |
|---|
| 2026.09.18 | ₩3,993 | ₩4,154 | ₩3,993 | ₩4,127 | +3.36% | 4.3만 |
|---|
| 2026.09.17 | ₩3,899 | ₩4,033 | ₩3,886 | ₩3,980 | +2.06% | 4.8만 |
|---|
| 2026.09.16 | ₩4,114 | ₩4,127 | ₩3,698 | ₩3,886 | -5.54% | 10.3만 |
|---|
| 2026.09.15 | ₩4,181 | ₩4,221 | ₩4,033 | ₩4,127 | -1.28% | 4만 |
|---|
| 2026.09.14 | ₩4,248 | ₩4,288 | ₩4,154 | ₩4,221 | -0.63% | 10.3만 |
|---|
| 2026.09.11 | ₩4,194 | ₩4,328 | ₩4,194 | ₩4,261 | +1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩4,074 | ₩4,288 | ₩4,033 | ₩4,167 | +2.30% | 12.2만 |
|---|
| 2026.09.09 | ₩4,141 | ₩4,181 | ₩4,047 | ₩4,141 | 0.00% | 7.9만 |
|---|
| 2026.09.08 | ₩4,234 | ₩4,328 | ₩3,913 | ₩4,127 | -2.53% | 13.4만 |
|---|
| 2026.09.04 | ₩4,060 | ₩4,261 | ₩3,886 | ₩4,248 | +4.62% | 14.4만 |
|---|
| 2026.09.03 | ₩4,047 | ₩4,208 | ₩3,953 | ₩4,127 | +1.99% | 28.2만 |
|---|
| 2026.09.02 | ₩3,739 | ₩3,953 | ₩3,685 | ₩3,806 | +1.79% | 17.5만 |
|---|
| 2026.09.01 | ₩3,792 | ₩3,873 | ₩3,658 | ₩3,658 | -3.53% | 14.4만 |
|---|
| 2026.08.31 | ₩3,712 | ₩3,886 | ₩3,658 | ₩3,846 | +3.61% | 10.3만 |
|---|
| 2026.08.28 | ₩3,792 | ₩3,806 | ₩3,658 | ₩3,712 | -2.12% | 4.6만 |
|---|
| 2026.08.27 | ₩3,658 | ₩3,819 | ₩3,658 | ₩3,819 | +4.40% | 4.6만 |
|---|
| 2026.08.26 | ₩3,618 | ₩3,792 | ₩3,605 | ₩3,725 | +2.96% | 10.9만 |
|---|
| 2026.08.25 | ₩3,350 | ₩3,658 | ₩3,243 | ₩3,658 | +9.20% | 47만 |
|---|
| 2026.08.24 | ₩3,430 | ₩3,484 | ₩3,243 | ₩3,296 | -3.91% | 4.9만 |
|---|
| 2026.08.21 | ₩3,337 | ₩3,444 | ₩3,243 | ₩3,404 | +2.01% | 7.3만 |
|---|
| 2026.08.20 | ₩3,189 | ₩3,430 | ₩3,189 | ₩3,229 | +1.26% | 11만 |
|---|
| 2026.08.19 | ₩2,961 | ₩3,207 | ₩2,734 | ₩3,149 | +6.33% | 19만 |
|---|
| 2026.08.18 | ₩3,605 | ₩3,712 | ₩2,801 | ₩2,921 | -18.96% | 42.3만 |
|---|
| 2026.08.17 | ₩3,685 | ₩3,765 | ₩3,511 | ₩3,631 | -1.45% | 2.4만 |
|---|
| 2026.08.14 | ₩3,792 | ₩3,886 | ₩3,605 | ₩3,618 | -4.59% | 19.1만 |
|---|
| 2026.08.13 | ₩3,765 | ₩3,913 | ₩3,765 | ₩3,859 | +2.49% | 3.9천 |
|---|
| 2026.08.12 | ₩3,926 | ₩3,926 | ₩3,752 | ₩3,857 | -1.77% | 3.7만 |
|---|
| 2026.08.11 | ₩3,792 | ₩3,980 | ₩3,779 | ₩3,819 | +0.71% | 2.8만 |
|---|
| 2026.08.10 | ₩3,819 | ₩3,886 | ₩3,779 | ₩3,806 | -0.35% | 2.6만 |
|---|
| 2026.08.07 | ₩3,832 | ₩3,906 | ₩3,752 | ₩3,819 | -0.35% | 1.5만 |
|---|
| 2026.08.06 | ₩3,966 | ₩4,047 | ₩3,846 | ₩3,899 | -1.69% | 1.7만 |
|---|
| 2026.08.05 | ₩4,033 | ₩4,087 | ₩3,846 | ₩3,993 | -1.00% | 3.4만 |
|---|
| 2026.08.04 | ₩4,141 | ₩4,248 | ₩4,033 | ₩4,060 | -1.94% | 3.9만 |
|---|
| 2026.08.03 | ₩3,913 | ₩4,141 | ₩3,913 | ₩4,100 | +4.79% | 3.6만 |
|---|
| 2026.07.31 | ₩4,194 | ₩4,208 | ₩3,953 | ₩4,033 | -3.83% | 3.4만 |
|---|
| 2026.07.30 | ₩4,221 | ₩4,288 | ₩4,167 | ₩4,208 | -0.32% | 1.1만 |
|---|
| 2026.07.29 | ₩4,342 | ₩4,355 | ₩4,157 | ₩4,248 | -2.16% | 4.3천 |
|---|
| 2026.07.28 | ₩4,489 | ₩4,489 | ₩4,355 | ₩4,355 | -2.99% | 8.3천 |
|---|
| 2026.07.27 | ₩4,516 | ₩4,569 | ₩4,476 | ₩4,529 | +0.30% | 1.7만 |
|---|
| 2026.07.24 | ₩4,556 | ₩4,610 | ₩4,489 | ₩4,569 | +0.29% | 1.2만 |
|---|
| 2026.07.23 | ₩4,596 | ₩4,677 | ₩4,556 | ₩4,610 | +0.29% | 2만 |
|---|
| 2026.07.22 | ₩4,569 | ₩4,717 | ₩4,556 | ₩4,703 | +2.93% | 2만 |
|---|
| 2026.07.21 | ₩4,583 | ₩4,663 | ₩4,543 | ₩4,596 | +0.29% | 3만 |
|---|
| 2026.07.20 | ₩4,556 | ₩4,583 | ₩4,502 | ₩4,569 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩4,543 | ₩4,556 | ₩4,435 | ₩4,543 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩4,569 | ₩4,623 | ₩4,536 | ₩4,583 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩4,449 | ₩4,610 | ₩4,449 | ₩4,596 | +3.31% | 2.5만 |
|---|
| 2026.07.14 | ₩4,489 | ₩4,623 | ₩4,489 | ₩4,556 | +1.49% | 3.8만 |
|---|
| 2026.07.13 | ₩4,575 | ₩4,596 | ₩4,355 | ₩4,435 | -3.05% | 4.5만 |
|---|
| 2026.07.10 | ₩4,395 | ₩4,636 | ₩4,395 | ₩4,516 | +2.74% | 3.5만 |
|---|
| 2026.07.09 | ₩4,556 | ₩4,636 | ₩4,468 | ₩4,529 | -0.59% | 1.7만 |
|---|
| 2026.07.08 | ₩4,382 | ₩4,583 | ₩4,289 | ₩4,556 | +3.98% | 3.3만 |
|---|
| 2026.07.07 | ₩4,221 | ₩4,409 | ₩4,221 | ₩4,409 | +4.44% | 3.3만 |
|---|
| 2026.07.06 | ₩4,154 | ₩4,328 | ₩4,154 | ₩4,248 | +2.26% | 3.5만 |
|---|
| 2026.07.02 | ₩4,100 | ₩4,307 | ₩4,074 | ₩4,181 | +1.96% | 7.4만 |
|---|
| 2026.07.01 | ₩4,020 | ₩4,154 | ₩4,007 | ₩4,074 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩3,859 | ₩4,114 | ₩3,859 | ₩4,060 | +5.21% | 7.3만 |
|---|
| 2026.06.29 | ₩4,020 | ₩4,114 | ₩3,886 | ₩3,899 | -3.00% | 2.5만 |
|---|
| 2026.06.26 | ₩4,074 | ₩4,074 | ₩3,859 | ₩3,940 | -3.29% | 3.3만 |
|---|
| 2026.06.25 | ₩4,395 | ₩4,462 | ₩3,940 | ₩4,033 | -8.23% | 10.1만 |
|---|
| 2026.06.24 | ₩4,650 | ₩4,650 | ₩4,221 | ₩4,355 | -6.34% | 7.1만 |
|---|
| 2026.06.23 | ₩4,355 | ₩4,663 | ₩4,355 | ₩4,543 | +4.31% | 2.5만 |
|---|
| 2026.06.22 | ₩4,663 | ₩4,703 | ₩4,583 | ₩4,583 | -1.72% | 1.3만 |
|---|
| 2026.06.18 | ₩4,623 | ₩4,690 | ₩4,489 | ₩4,623 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩4,516 | ₩4,730 | ₩4,489 | ₩4,610 | +2.08% | 2.2만 |
|---|
| 2026.06.16 | ₩4,435 | ₩4,690 | ₩4,315 | ₩4,623 | +4.23% | 4.8만 |
|---|
| 2026.06.15 | ₩4,087 | ₩4,543 | ₩4,087 | ₩4,476 | +9.51% | 3.4만 |
|---|
| 2026.06.12 | ₩4,154 | ₩4,261 | ₩4,134 | ₩4,181 | +0.65% | 5.3만 |
|---|
| 2026.06.11 | ₩4,154 | ₩4,328 | ₩4,154 | ₩4,208 | +1.29% | 2.8만 |
|---|
| 2026.06.10 | ₩4,074 | ₩4,275 | ₩4,074 | ₩4,221 | +3.62% | 7.7천 |
|---|
| 2026.06.09 | ₩4,221 | ₩4,275 | ₩4,087 | ₩4,181 | -0.95% | 1.3만 |
|---|
| 2026.06.08 | ₩3,966 | ₩4,288 | ₩3,966 | ₩4,234 | +6.76% | 2.6만 |
|---|
| 2026.06.05 | ₩4,154 | ₩4,221 | ₩3,822 | ₩3,966 | -4.52% | 3.3만 |
|---|
| 2026.06.04 | ₩4,087 | ₩4,275 | ₩4,087 | ₩4,261 | +4.26% | 3.4만 |
|---|
| 2026.06.03 | ₩4,047 | ₩4,208 | ₩4,020 | ₩4,114 | +1.66% | 4.3만 |
|---|
| 2026.06.02 | ₩4,288 | ₩4,395 | ₩4,141 | ₩4,181 | -2.50% | 3만 |
|---|
| 2026.06.01 | ₩4,569 | ₩4,690 | ₩4,167 | ₩4,221 | -7.62% | 5.8만 |
|---|
| 2026.05.29 | ₩4,677 | ₩4,811 | ₩4,623 | ₩4,703 | +0.57% | 2.3만 |
|---|
| 2026.05.28 | ₩4,730 | ₩4,904 | ₩4,690 | ₩4,730 | 0.00% | 3만 |
|---|
| 2026.05.27 | ₩4,770 | ₩4,958 | ₩4,717 | ₩4,797 | +0.56% | 2.6만 |
|---|
| 2026.05.26 | ₩4,864 | ₩4,939 | ₩4,730 | ₩4,811 | -1.10% | 1.3만 |
|---|
| 2026.05.22 | ₩4,797 | ₩4,918 | ₩4,758 | ₩4,824 | +0.56% | 5.6천 |
|---|
| 2026.05.21 | ₩4,690 | ₩5,012 | ₩4,690 | ₩4,851 | +3.43% | 1만 |
|---|
| 2026.05.20 | ₩4,449 | ₩4,888 | ₩4,395 | ₩4,811 | +8.13% | 4.5만 |
|---|
| 2026.05.19 | ₩4,610 | ₩4,744 | ₩4,489 | ₩4,502 | -2.33% | 4.7천 |
|---|
| 2026.05.18 | ₩4,690 | ₩4,757 | ₩4,489 | ₩4,650 | -0.86% | 8.2천 |
|---|
| 2026.05.15 | ₩4,757 | ₩5,025 | ₩4,690 | ₩4,703 | -1.13% | 1.2만 |
|---|
| 2026.05.14 | ₩4,382 | ₩4,851 | ₩4,382 | ₩4,851 | +10.70% | 5.7만 |
|---|
| 2026.05.13 | ₩4,456 | ₩4,516 | ₩4,288 | ₩4,476 | +0.45% | 3.9만 |
|---|
| 2026.05.12 | ₩4,730 | ₩4,730 | ₩4,261 | ₩4,422 | -6.52% | 8.3만 |
|---|
| 2026.05.11 | ₩4,824 | ₩4,891 | ₩4,636 | ₩4,690 | -2.78% | 8.4만 |
|---|
| 2026.05.08 | ₩4,690 | ₩4,744 | ₩4,529 | ₩4,663 | -0.57% | 6.3만 |
|---|
| 2026.05.07 | ₩4,757 | ₩4,824 | ₩4,650 | ₩4,717 | -0.85% | 1.9만 |
|---|
| 2026.05.06 | ₩4,904 | ₩4,904 | ₩4,770 | ₩4,864 | -0.82% | 3.2만 |
|---|
| 2026.05.05 | ₩4,878 | ₩4,958 | ₩4,717 | ₩4,918 | +0.82% | 5.9만 |
|---|
| 2026.05.04 | ₩5,052 | ₩5,052 | ₩4,878 | ₩4,945 | -2.12% | 4.2만 |
|---|
| 2026.05.01 | ₩4,958 | ₩5,134 | ₩4,918 | ₩5,025 | +1.35% | 2.4만 |
|---|
| 2026.04.30 | ₩4,904 | ₩5,025 | ₩4,904 | ₩4,971 | +1.37% | 4.3천 |
|---|
| 2026.04.29 | ₩4,958 | ₩4,971 | ₩4,878 | ₩4,945 | -0.27% | 2.5만 |
|---|
| 2026.04.28 | ₩4,931 | ₩5,079 | ₩4,894 | ₩4,971 | +0.82% | 7.8천 |
|---|
| 2026.04.27 | ₩5,025 | ₩5,092 | ₩5,012 | ₩5,079 | +1.07% | 2.1만 |
|---|
| 2026.04.24 | ₩5,159 | ₩5,293 | ₩5,052 | ₩5,132 | -0.52% | 3.2만 |
|---|
| 2026.04.23 | ₩5,280 | ₩5,360 | ₩5,025 | ₩5,280 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩5,105 | ₩5,521 | ₩5,105 | ₩5,467 | +7.09% | 2.5만 |
|---|
| 2026.04.21 | ₩5,025 | ₩5,199 | ₩5,025 | ₩5,119 | +1.87% | 1.5만 |
|---|
| 2026.04.20 | ₩5,132 | ₩5,253 | ₩5,025 | ₩5,119 | -0.26% | 2.2만 |
|---|
| 2026.04.17 | ₩5,065 | ₩5,293 | ₩4,971 | ₩5,092 | +0.53% | 3.2만 |
|---|
| 2026.04.16 | ₩4,945 | ₩5,092 | ₩4,931 | ₩5,038 | +1.90% | 1만 |
|---|
| 2026.04.15 | ₩4,824 | ₩5,012 | ₩4,824 | ₩4,985 | +3.33% | 1.9만 |
|---|
| 2026.04.14 | ₩4,884 | ₩4,998 | ₩4,837 | ₩4,931 | +0.96% | 1.7만 |
|---|
| 2026.04.13 | ₩4,824 | ₩4,931 | ₩4,824 | ₩4,918 | +1.94% | 4.1천 |
|---|
| 2026.04.10 | ₩4,891 | ₩4,931 | ₩4,770 | ₩4,878 | -0.27% | 2.3천 |
|---|
| 2026.04.09 | ₩4,904 | ₩4,998 | ₩4,757 | ₩4,958 | +1.09% | 3.6만 |
|---|
| 2026.04.08 | ₩4,985 | ₩5,092 | ₩4,925 | ₩4,971 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩4,992 | ₩5,012 | ₩4,918 | ₩4,971 | -0.40% | 5.1천 |
|---|
| 2026.04.06 | ₩5,065 | ₩5,065 | ₩4,965 | ₩5,025 | -0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩5,052 | ₩5,052 | ₩4,931 | ₩5,052 | 0.00% | 5.9천 |
|---|
| 2026.04.01 | ₩5,079 | ₩5,186 | ₩5,025 | ₩5,092 | +0.26% | 9.5천 |
|---|
| 2026.03.31 | ₩5,092 | ₩5,320 | ₩4,947 | ₩5,159 | +1.32% | 3.5만 |
|---|
| 2026.03.30 | ₩5,092 | ₩5,159 | ₩4,945 | ₩5,012 | -1.58% | 3만 |
|---|
| 2026.03.27 | ₩5,092 | ₩5,105 | ₩4,945 | ₩5,012 | -1.58% | 1.9만 |
|---|
| 2026.03.26 | ₩5,253 | ₩5,333 | ₩5,105 | ₩5,213 | -0.77% | 1.8만 |
|---|
| 2026.03.25 | ₩5,306 | ₩5,600 | ₩5,306 | ₩5,373 | +1.26% | 3.4만 |
|---|
| 2026.03.24 | ₩5,119 | ₩5,280 | ₩5,065 | ₩5,253 | +2.62% | 6.4만 |
|---|
| 2026.03.23 | ₩5,306 | ₩5,347 | ₩5,159 | ₩5,306 | 0.00% | 9.5천 |
|---|
| 2026.03.20 | ₩5,306 | ₩5,333 | ₩5,119 | ₩5,333 | +0.51% | 1.2만 |
|---|
| 2026.03.19 | ₩5,360 | ₩5,400 | ₩5,306 | ₩5,387 | +0.50% | 5.4천 |
|---|
| 2026.03.18 | ₩5,440 | ₩5,494 | ₩5,360 | ₩5,427 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩5,226 | ₩5,494 | ₩5,226 | ₩5,494 | +5.13% | 1.3만 |
|---|
| 2026.03.16 | ₩5,159 | ₩5,481 | ₩5,159 | ₩5,360 | +3.90% | 1.1만 |
|---|
| 2026.03.13 | ₩5,199 | ₩5,360 | ₩5,092 | ₩5,266 | +1.29% | 1.4만 |
|---|
| 2026.03.12 | ₩5,132 | ₩5,339 | ₩5,092 | ₩5,092 | -0.78% | 1.1만 |
|---|
| 2026.03.11 | ₩5,333 | ₩5,347 | ₩5,226 | ₩5,266 | -1.26% | 3.9천 |
|---|
| 2026.03.10 | ₩5,172 | ₩5,601 | ₩5,092 | ₩5,306 | +2.59% | 1.5만 |
|---|
| 2026.03.09 | ₩5,025 | ₩5,306 | ₩5,025 | ₩5,226 | +4.00% | 1.2만 |
|---|
| 2026.03.06 | ₩5,187 | ₩5,187 | ₩5,025 | ₩5,092 | -1.83% | 4.7천 |
|---|
| 2026.03.05 | ₩5,226 | ₩5,306 | ₩5,105 | ₩5,213 | -0.26% | 1.2만 |
|---|
| 2026.03.04 | ₩5,052 | ₩5,266 | ₩5,052 | ₩5,253 | +3.98% | 3.9만 |
|---|
| 2026.03.03 | ₩5,052 | ₩5,096 | ₩4,931 | ₩4,945 | -2.12% | 6만 |
|---|
| 2026.03.02 | ₩5,092 | ₩5,266 | ₩4,958 | ₩5,172 | +1.58% | 7.6만 |
|---|
| 2026.02.27 | ₩5,320 | ₩5,333 | ₩5,092 | ₩5,213 | -2.02% | 5.3만 |
|---|
| 2026.02.26 | ₩5,400 | ₩5,454 | ₩5,280 | ₩5,373 | -0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩5,226 | ₩5,467 | ₩5,159 | ₩5,427 | +3.85% | 2.6만 |
|---|
| 2026.02.24 | ₩5,132 | ₩5,213 | ₩5,119 | ₩5,186 | +1.04% | 3천 |
|---|
| 2026.02.23 | ₩5,387 | ₩5,387 | ₩5,119 | ₩5,239 | -2.74% | 2.9만 |
|---|
| 2026.02.20 | ₩5,146 | ₩5,427 | ₩5,146 | ₩5,427 | +5.47% | 9.9천 |
|---|
| 2026.02.19 | ₩5,213 | ₩5,280 | ₩5,172 | ₩5,266 | +1.03% | 2.4만 |
|---|
| 2026.02.18 | ₩5,293 | ₩5,333 | ₩5,213 | ₩5,280 | -0.25% | 3만 |
|---|
| 2026.02.17 | ₩5,454 | ₩5,454 | ₩5,253 | ₩5,360 | -1.72% | 3.6만 |
|---|
| 2026.02.13 | ₩5,481 | ₩5,655 | ₩5,360 | ₩5,574 | +1.71% | 1.3만 |
|---|
| 2026.02.12 | ₩5,427 | ₩5,548 | ₩5,333 | ₩5,427 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩5,521 | ₩5,628 | ₩5,427 | ₩5,561 | +0.73% | 5.9천 |
|---|
| 2026.02.10 | ₩5,762 | ₩5,762 | ₩5,119 | ₩5,574 | -3.26% | 4.1만 |
|---|
| 2026.02.09 | ₩5,682 | ₩5,829 | ₩5,589 | ₩5,695 | +0.24% | 1.1만 |
|---|
| 2026.02.06 | ₩5,561 | ₩5,883 | ₩5,360 | ₩5,842 | +5.06% | 5.6만 |
|---|
| 2026.02.05 | ₩6,030 | ₩6,070 | ₩5,239 | ₩5,387 | -10.67% | 19.6만 |
|---|
| 2026.02.04 | ₩6,124 | ₩6,338 | ₩5,976 | ₩6,137 | +0.22% | 6.1만 |
|---|
| 2026.02.03 | ₩6,043 | ₩6,191 | ₩5,802 | ₩5,963 | -1.33% | 6.4만 |
|---|
| 2026.02.02 | ₩6,244 | ₩6,338 | ₩6,057 | ₩6,124 | -1.93% | 2.1만 |
|---|
| 2026.01.30 | ₩6,405 | ₩6,405 | ₩6,271 | ₩6,352 | -0.84% | 2.1만 |
|---|
| 2026.01.29 | ₩6,606 | ₩6,606 | ₩6,311 | ₩6,405 | -3.04% | 3.2만 |
|---|
| 2026.01.28 | ₩6,714 | ₩6,754 | ₩6,553 | ₩6,606 | -1.60% | 4.5만 |
|---|
| 2026.01.27 | ₩6,512 | ₩6,673 | ₩6,512 | ₩6,593 | +1.23% | 8.6천 |
|---|
| 2026.01.26 | ₩6,526 | ₩6,687 | ₩6,512 | ₩6,566 | +0.62% | 8.2천 |
|---|
| 2026.01.23 | ₩6,512 | ₩6,687 | ₩6,512 | ₩6,633 | +1.85% | 3.3천 |
|---|
| 2026.01.22 | ₩6,660 | ₩6,727 | ₩6,553 | ₩6,660 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩6,620 | ₩6,667 | ₩6,499 | ₩6,660 | +0.61% | 3.7만 |
|---|
| 2026.01.20 | ₩6,539 | ₩6,633 | ₩6,445 | ₩6,526 | -0.20% | 2.5만 |
|---|
| 2026.01.16 | ₩6,499 | ₩6,687 | ₩6,499 | ₩6,673 | +2.68% | 1.2만 |
|---|
| 2026.01.15 | ₩6,727 | ₩6,767 | ₩6,633 | ₩6,714 | -0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩6,472 | ₩6,794 | ₩6,472 | ₩6,767 | +4.55% | 8.4만 |
|---|
| 2026.01.13 | ₩6,338 | ₩6,539 | ₩6,338 | ₩6,459 | +1.90% | 5.4천 |
|---|
| 2026.01.12 | ₩6,365 | ₩6,512 | ₩6,325 | ₩6,486 | +1.89% | 1.6만 |
|---|
| 2026.01.09 | ₩6,405 | ₩6,526 | ₩6,405 | ₩6,472 | +1.05% | 6.2천 |
|---|
| 2026.01.08 | ₩6,419 | ₩6,499 | ₩6,070 | ₩6,445 | +0.42% | 8만 |
|---|
| 2026.01.07 | ₩6,633 | ₩6,727 | ₩6,432 | ₩6,526 | -1.62% | 4.1만 |
|---|
| 2026.01.06 | ₩6,727 | ₩6,861 | ₩6,432 | ₩6,727 | 0.00% | 5.2만 |
|---|
| 2026.01.05 | ₩6,834 | ₩6,901 | ₩6,727 | ₩6,794 | -0.59% | 2.4만 |
|---|
| 2026.01.02 | ₩6,625 | ₩6,821 | ₩6,606 | ₩6,821 | +2.95% | 3.1만 |
|---|
| 2025.12.31 | ₩6,566 | ₩6,687 | ₩6,472 | ₩6,566 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩6,579 | ₩6,687 | ₩6,512 | ₩6,593 | +0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩6,714 | ₩6,781 | ₩6,512 | ₩6,687 | -0.40% | 17.8만 |
|---|
| 2025.12.26 | ₩6,445 | ₩6,754 | ₩6,325 | ₩6,700 | +3.95% | 7.6만 |
|---|
| 2025.12.24 | ₩6,338 | ₩6,566 | ₩6,191 | ₩6,432 | +1.48% | 3.6만 |
|---|
| 2025.12.23 | ₩6,526 | ₩6,673 | ₩6,365 | ₩6,459 | -1.03% | 8만 |
|---|
| 2025.12.22 | ₩6,526 | ₩6,616 | ₩6,432 | ₩6,526 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩6,700 | ₩6,807 | ₩6,512 | ₩6,539 | -2.40% | 2.6만 |
|---|
| 2025.12.18 | ₩6,352 | ₩6,566 | ₩6,352 | ₩6,499 | +2.32% | 3.4만 |
|---|
| 2025.12.17 | ₩6,499 | ₩6,633 | ₩6,298 | ₩6,378 | -1.86% | 6.9만 |
|---|
| 2025.12.16 | ₩6,499 | ₩6,673 | ₩6,298 | ₩6,486 | -0.21% | 13.4만 |
|---|
| 2025.12.15 | ₩6,714 | ₩6,861 | ₩6,472 | ₩6,606 | -1.60% | 9.7만 |
|---|
| 2025.12.12 | ₩6,794 | ₩6,854 | ₩6,660 | ₩6,754 | -0.59% | 3.5만 |
|---|
| 2025.12.11 | ₩6,901 | ₩6,968 | ₩6,781 | ₩6,834 | -0.97% | 2.4만 |
|---|
| 2025.12.10 | ₩6,700 | ₩6,982 | ₩6,700 | ₩6,928 | +3.40% | 3.8만 |
|---|
| 2025.12.09 | ₩7,169 | ₩7,236 | ₩6,807 | ₩6,834 | -4.67% | 5.2만 |
|---|
| 2025.12.08 | ₩7,209 | ₩7,303 | ₩7,116 | ₩7,169 | -0.56% | 4.3만 |
|---|
| 2025.12.05 | ₩7,223 | ₩7,303 | ₩7,102 | ₩7,183 | -0.56% | 4.5만 |
|---|
| 2025.12.04 | ₩7,075 | ₩7,229 | ₩6,834 | ₩7,196 | +1.70% | 8만 |
|---|
| 2025.12.03 | ₩7,075 | ₩7,477 | ₩6,848 | ₩7,236 | +2.27% | 4.3만 |
|---|
| 2025.12.02 | ₩7,049 | ₩7,236 | ₩6,968 | ₩7,169 | +1.71% | 2.4만 |
|---|
| 2025.12.01 | ₩7,357 | ₩7,357 | ₩7,035 | ₩7,142 | -2.91% | 3.9만 |
|---|
| 2025.11.28 | ₩7,369 | ₩7,585 | ₩7,303 | ₩7,504 | +1.84% | 2.6만 |
|---|
| 2025.11.26 | ₩7,169 | ₩7,370 | ₩7,102 | ₩7,263 | +1.31% | 2.3만 |
|---|
| 2025.11.25 | ₩7,102 | ₩7,223 | ₩6,955 | ₩7,209 | +1.51% | 2.9만 |
|---|
| 2025.11.24 | ₩7,102 | ₩7,370 | ₩6,445 | ₩7,169 | +0.94% | 5.9만 |
|---|
| 2025.11.21 | ₩7,799 | ₩7,913 | ₩6,405 | ₩7,102 | -8.93% | 41.4만 |
|---|
| 2025.11.20 | ₩8,563 | ₩8,687 | ₩7,772 | ₩7,812 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩8,536 | ₩8,630 | ₩8,442 | ₩8,603 | +0.78% | 2.5만 |
|---|
| 2025.11.18 | ₩8,576 | ₩8,576 | ₩8,295 | ₩8,470 | -1.23% | 3.4만 |
|---|
| 2025.11.17 | ₩8,643 | ₩8,911 | ₩8,457 | ₩8,603 | -0.47% | 1.9만 |
|---|
| 2025.11.14 | ₩8,549 | ₩8,966 | ₩8,509 | ₩8,844 | +3.45% | 1.5만 |
|---|
| 2025.11.13 | ₩8,858 | ₩8,978 | ₩8,697 | ₩8,911 | +0.61% | 8.9천 |
|---|
| 2025.11.12 | ₩9,072 | ₩9,072 | ₩8,898 | ₩8,911 | -1.77% | 2.1만 |
|---|
| 2025.11.11 | ₩8,951 | ₩9,313 | ₩8,911 | ₩9,099 | +1.65% | 1.2만 |
|---|
| 2025.11.10 | ₩9,327 | ₩9,380 | ₩8,992 | ₩9,179 | -1.58% | 1.8만 |
|---|
| 2025.11.07 | ₩9,487 | ₩9,487 | ₩9,246 | ₩9,260 | -2.40% | 6.9천 |
|---|
| 2025.11.06 | ₩9,514 | ₩9,514 | ₩8,710 | ₩9,353 | -1.69% | 4.7만 |
|---|
| 2025.11.05 | ₩9,648 | ₩9,714 | ₩9,420 | ₩9,514 | -1.39% | 8.4천 |
|---|
| 2025.11.04 | ₩9,983 | ₩9,983 | ₩9,380 | ₩9,648 | -3.36% | 4.5만 |
|---|
| 2025.11.03 | ₩10,117 | ₩10,332 | ₩9,997 | ₩9,997 | -1.19% | 1.7만 |
|---|
| 2025.10.31 | ₩10,385 | ₩10,385 | ₩10,050 | ₩10,117 | -2.58% | 2만 |
|---|
| 2025.10.30 | ₩10,050 | ₩10,224 | ₩10,017 | ₩10,117 | +0.67% | 3.5만 |
|---|
| 2025.10.29 | ₩10,171 | ₩10,372 | ₩10,118 | ₩10,251 | +0.79% | 1.4만 |
|---|
| 2025.10.28 | ₩10,251 | ₩10,251 | ₩10,144 | ₩10,238 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩10,211 | ₩10,586 | ₩10,198 | ₩10,305 | +0.92% | 2.7만 |
|---|
| 2025.10.24 | ₩10,090 | ₩10,251 | ₩10,090 | ₩10,131 | +0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩10,198 | ₩10,397 | ₩10,064 | ₩10,224 | +0.26% | 3.8만 |
|---|
| 2025.10.22 | ₩10,372 | ₩10,499 | ₩9,889 | ₩10,251 | -1.16% | 3.4만 |
|---|
| 2025.10.21 | ₩10,332 | ₩10,581 | ₩10,318 | ₩10,546 | +2.08% | 7.5천 |
|---|
| 2025.10.20 | ₩10,506 | ₩10,707 | ₩10,345 | ₩10,412 | -0.89% | 1.4만 |
|---|
| 2025.10.17 | ₩10,868 | ₩10,868 | ₩10,586 | ₩10,586 | -2.59% | 4.9만 |
|---|
| 2025.10.16 | ₩11,256 | ₩11,323 | ₩10,425 | ₩10,868 | -3.45% | 7.5만 |
|---|
| 2025.10.15 | ₩11,122 | ₩11,323 | ₩11,122 | ₩11,243 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩11,323 | ₩11,323 | ₩11,095 | ₩11,095 | -2.01% | 8.5천 |
|---|
| 2025.10.13 | ₩11,377 | ₩11,390 | ₩11,122 | ₩11,203 | -1.53% | 5.4만 |
|---|
| 2025.10.10 | ₩11,404 | ₩11,578 | ₩11,162 | ₩11,229 | -1.53% | 8.9만 |
|---|