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 | ₩3,647 | ₩3,701 | ₩3,513 | ₩3,554 | -2.57% | 1.4만 |
| 2026.10.08 | ₩3,835 | ₩3,835 | ₩3,540 | ₩3,607 | -5.94% | 14.4만 |
| 2026.10.07 | ₩3,908 | ₩3,956 | ₩3,835 | ₩3,875 | -0.82% | 1.7만 |
| 2026.10.06 | ₩3,996 | ₩4,023 | ₩3,835 | ₩3,902 | -2.35% | 3만 |
| 2026.10.05 | ₩4,077 | ₩4,130 | ₩3,996 | ₩4,010 | -1.64% | 1.7만 |
| 2026.10.02 | ₩4,090 | ₩4,157 | ₩3,929 | ₩4,090 | 0.00% | 1.4만 |
| 2026.10.01 | ₩4,023 | ₩4,170 | ₩3,992 | ₩4,063 | +1.00% | 8.6천 |
| 2026.09.30 | ₩4,090 | ₩4,170 | ₩3,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,023 |
| -1.64% |
| 8.2천 |
| 2026.09.29 | ₩4,063 | ₩4,157 | ₩3,956 | ₩4,036 | -0.66% | 1.5만 |
|---|
| 2026.09.28 | ₩4,170 | ₩4,170 | ₩3,916 | ₩4,010 | -3.86% | 5.2만 |
|---|
| 2026.09.25 | ₩4,023 | ₩4,259 | ₩4,023 | ₩4,157 | +3.33% | 1.5만 |
|---|
| 2026.09.24 | ₩4,157 | ₩4,239 | ₩3,983 | ₩4,023 | -3.23% | 7.5만 |
|---|
| 2026.09.23 | ₩4,345 | ₩4,377 | ₩4,103 | ₩4,251 | -2.16% | 5만 |
|---|
| 2026.09.22 | ₩4,465 | ₩4,465 | ₩4,351 | ₩4,358 | -2.40% | 7.4만 |
|---|
| 2026.09.21 | ₩4,211 | ₩4,546 | ₩4,211 | ₩4,479 | +6.37% | 16.5만 |
|---|
| 2026.09.18 | ₩3,996 | ₩4,157 | ₩3,996 | ₩4,130 | +3.36% | 4.3만 |
|---|
| 2026.09.17 | ₩3,902 | ₩4,036 | ₩3,889 | ₩3,983 | +2.06% | 4.8만 |
|---|
| 2026.09.16 | ₩4,117 | ₩4,130 | ₩3,701 | ₩3,889 | -5.54% | 10.3만 |
|---|
| 2026.09.15 | ₩4,184 | ₩4,224 | ₩4,036 | ₩4,130 | -1.28% | 4만 |
|---|
| 2026.09.14 | ₩4,251 | ₩4,291 | ₩4,157 | ₩4,224 | -0.63% | 10.3만 |
|---|
| 2026.09.11 | ₩4,197 | ₩4,331 | ₩4,197 | ₩4,264 | +1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩4,077 | ₩4,291 | ₩4,036 | ₩4,170 | +2.30% | 12.2만 |
|---|
| 2026.09.09 | ₩4,144 | ₩4,184 | ₩4,050 | ₩4,144 | 0.00% | 7.9만 |
|---|
| 2026.09.08 | ₩4,237 | ₩4,331 | ₩3,916 | ₩4,130 | -2.53% | 13.4만 |
|---|
| 2026.09.04 | ₩4,063 | ₩4,264 | ₩3,889 | ₩4,251 | +4.62% | 14.4만 |
|---|
| 2026.09.03 | ₩4,050 | ₩4,211 | ₩3,956 | ₩4,130 | +1.99% | 28.2만 |
|---|
| 2026.09.02 | ₩3,741 | ₩3,956 | ₩3,688 | ₩3,808 | +1.79% | 17.5만 |
|---|
| 2026.09.01 | ₩3,795 | ₩3,875 | ₩3,661 | ₩3,661 | -3.53% | 14.4만 |
|---|
| 2026.08.31 | ₩3,714 | ₩3,889 | ₩3,661 | ₩3,849 | +3.61% | 10.3만 |
|---|
| 2026.08.28 | ₩3,795 | ₩3,808 | ₩3,661 | ₩3,714 | -2.12% | 4.6만 |
|---|
| 2026.08.27 | ₩3,661 | ₩3,822 | ₩3,661 | ₩3,822 | +4.40% | 4.6만 |
|---|
| 2026.08.26 | ₩3,621 | ₩3,795 | ₩3,607 | ₩3,728 | +2.96% | 10.9만 |
|---|
| 2026.08.25 | ₩3,352 | ₩3,661 | ₩3,245 | ₩3,661 | +9.20% | 47만 |
|---|
| 2026.08.24 | ₩3,433 | ₩3,487 | ₩3,245 | ₩3,299 | -3.91% | 4.9만 |
|---|
| 2026.08.21 | ₩3,339 | ₩3,446 | ₩3,245 | ₩3,406 | +2.01% | 7.3만 |
|---|
| 2026.08.20 | ₩3,192 | ₩3,433 | ₩3,192 | ₩3,232 | +1.26% | 11만 |
|---|
| 2026.08.19 | ₩2,964 | ₩3,209 | ₩2,736 | ₩3,151 | +6.33% | 19만 |
|---|
| 2026.08.18 | ₩3,607 | ₩3,714 | ₩2,803 | ₩2,923 | -18.96% | 42.3만 |
|---|
| 2026.08.17 | ₩3,688 | ₩3,768 | ₩3,513 | ₩3,634 | -1.45% | 2.4만 |
|---|
| 2026.08.14 | ₩3,795 | ₩3,889 | ₩3,607 | ₩3,621 | -4.59% | 19.1만 |
|---|
| 2026.08.13 | ₩3,768 | ₩3,916 | ₩3,768 | ₩3,862 | +2.49% | 3.9천 |
|---|
| 2026.08.12 | ₩3,929 | ₩3,929 | ₩3,755 | ₩3,859 | -1.77% | 3.7만 |
|---|
| 2026.08.11 | ₩3,795 | ₩3,983 | ₩3,782 | ₩3,822 | +0.71% | 2.8만 |
|---|
| 2026.08.10 | ₩3,822 | ₩3,889 | ₩3,782 | ₩3,808 | -0.35% | 2.6만 |
|---|
| 2026.08.07 | ₩3,835 | ₩3,909 | ₩3,755 | ₩3,822 | -0.35% | 1.5만 |
|---|
| 2026.08.06 | ₩3,969 | ₩4,050 | ₩3,849 | ₩3,902 | -1.69% | 1.7만 |
|---|
| 2026.08.05 | ₩4,036 | ₩4,090 | ₩3,849 | ₩3,996 | -1.00% | 3.4만 |
|---|
| 2026.08.04 | ₩4,144 | ₩4,251 | ₩4,036 | ₩4,063 | -1.94% | 3.9만 |
|---|
| 2026.08.03 | ₩3,916 | ₩4,144 | ₩3,916 | ₩4,103 | +4.79% | 3.6만 |
|---|
| 2026.07.31 | ₩4,197 | ₩4,211 | ₩3,956 | ₩4,036 | -3.83% | 3.4만 |
|---|
| 2026.07.30 | ₩4,224 | ₩4,291 | ₩4,170 | ₩4,211 | -0.32% | 1.1만 |
|---|
| 2026.07.29 | ₩4,345 | ₩4,358 | ₩4,160 | ₩4,251 | -2.16% | 4.3천 |
|---|
| 2026.07.28 | ₩4,492 | ₩4,492 | ₩4,358 | ₩4,358 | -2.99% | 8.3천 |
|---|
| 2026.07.27 | ₩4,519 | ₩4,573 | ₩4,479 | ₩4,532 | +0.30% | 1.7만 |
|---|
| 2026.07.24 | ₩4,559 | ₩4,613 | ₩4,492 | ₩4,573 | +0.29% | 1.2만 |
|---|
| 2026.07.23 | ₩4,600 | ₩4,680 | ₩4,559 | ₩4,613 | +0.29% | 2만 |
|---|
| 2026.07.22 | ₩4,573 | ₩4,720 | ₩4,559 | ₩4,707 | +2.93% | 2만 |
|---|
| 2026.07.21 | ₩4,586 | ₩4,667 | ₩4,546 | ₩4,600 | +0.29% | 3만 |
|---|
| 2026.07.20 | ₩4,559 | ₩4,586 | ₩4,506 | ₩4,573 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩4,546 | ₩4,559 | ₩4,439 | ₩4,546 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩4,573 | ₩4,626 | ₩4,539 | ₩4,586 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩4,452 | ₩4,613 | ₩4,452 | ₩4,600 | +3.31% | 2.5만 |
|---|
| 2026.07.14 | ₩4,492 | ₩4,626 | ₩4,492 | ₩4,559 | +1.49% | 3.8만 |
|---|
| 2026.07.13 | ₩4,578 | ₩4,600 | ₩4,358 | ₩4,439 | -3.05% | 4.5만 |
|---|
| 2026.07.10 | ₩4,398 | ₩4,640 | ₩4,398 | ₩4,519 | +2.74% | 3.5만 |
|---|
| 2026.07.09 | ₩4,559 | ₩4,640 | ₩4,471 | ₩4,532 | -0.59% | 1.7만 |
|---|
| 2026.07.08 | ₩4,385 | ₩4,586 | ₩4,292 | ₩4,559 | +3.98% | 3.3만 |
|---|
| 2026.07.07 | ₩4,224 | ₩4,412 | ₩4,224 | ₩4,412 | +4.44% | 3.3만 |
|---|
| 2026.07.06 | ₩4,157 | ₩4,331 | ₩4,157 | ₩4,251 | +2.26% | 3.5만 |
|---|
| 2026.07.02 | ₩4,103 | ₩4,310 | ₩4,077 | ₩4,184 | +1.96% | 7.4만 |
|---|
| 2026.07.01 | ₩4,023 | ₩4,157 | ₩4,010 | ₩4,077 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩3,862 | ₩4,117 | ₩3,862 | ₩4,063 | +5.21% | 7.3만 |
|---|
| 2026.06.29 | ₩4,023 | ₩4,117 | ₩3,889 | ₩3,902 | -3.00% | 2.5만 |
|---|
| 2026.06.26 | ₩4,077 | ₩4,077 | ₩3,862 | ₩3,942 | -3.29% | 3.3만 |
|---|
| 2026.06.25 | ₩4,398 | ₩4,465 | ₩3,942 | ₩4,036 | -8.23% | 10.1만 |
|---|
| 2026.06.24 | ₩4,653 | ₩4,653 | ₩4,224 | ₩4,358 | -6.34% | 7.1만 |
|---|
| 2026.06.23 | ₩4,358 | ₩4,667 | ₩4,358 | ₩4,546 | +4.31% | 2.5만 |
|---|
| 2026.06.22 | ₩4,667 | ₩4,707 | ₩4,586 | ₩4,586 | -1.72% | 1.3만 |
|---|
| 2026.06.18 | ₩4,626 | ₩4,693 | ₩4,492 | ₩4,626 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩4,519 | ₩4,734 | ₩4,492 | ₩4,613 | +2.08% | 2.2만 |
|---|
| 2026.06.16 | ₩4,439 | ₩4,693 | ₩4,318 | ₩4,626 | +4.23% | 4.8만 |
|---|
| 2026.06.15 | ₩4,090 | ₩4,546 | ₩4,090 | ₩4,479 | +9.51% | 3.4만 |
|---|
| 2026.06.12 | ₩4,157 | ₩4,264 | ₩4,137 | ₩4,184 | +0.65% | 5.3만 |
|---|
| 2026.06.11 | ₩4,157 | ₩4,331 | ₩4,157 | ₩4,211 | +1.29% | 2.8만 |
|---|
| 2026.06.10 | ₩4,077 | ₩4,278 | ₩4,077 | ₩4,224 | +3.62% | 7.7천 |
|---|
| 2026.06.09 | ₩4,224 | ₩4,278 | ₩4,090 | ₩4,184 | -0.95% | 1.3만 |
|---|
| 2026.06.08 | ₩3,969 | ₩4,291 | ₩3,969 | ₩4,237 | +6.76% | 2.6만 |
|---|
| 2026.06.05 | ₩4,157 | ₩4,224 | ₩3,824 | ₩3,969 | -4.52% | 3.3만 |
|---|
| 2026.06.04 | ₩4,090 | ₩4,278 | ₩4,090 | ₩4,264 | +4.26% | 3.4만 |
|---|
| 2026.06.03 | ₩4,050 | ₩4,211 | ₩4,023 | ₩4,117 | +1.66% | 4.3만 |
|---|
| 2026.06.02 | ₩4,291 | ₩4,398 | ₩4,144 | ₩4,184 | -2.50% | 3만 |
|---|
| 2026.06.01 | ₩4,573 | ₩4,693 | ₩4,170 | ₩4,224 | -7.62% | 5.8만 |
|---|
| 2026.05.29 | ₩4,680 | ₩4,814 | ₩4,626 | ₩4,707 | +0.57% | 2.3만 |
|---|
| 2026.05.28 | ₩4,734 | ₩4,908 | ₩4,693 | ₩4,734 | 0.00% | 3만 |
|---|
| 2026.05.27 | ₩4,774 | ₩4,962 | ₩4,720 | ₩4,801 | +0.56% | 2.6만 |
|---|
| 2026.05.26 | ₩4,868 | ₩4,943 | ₩4,734 | ₩4,814 | -1.10% | 1.3만 |
|---|
| 2026.05.22 | ₩4,801 | ₩4,921 | ₩4,762 | ₩4,827 | +0.56% | 5.6천 |
|---|
| 2026.05.21 | ₩4,693 | ₩5,015 | ₩4,693 | ₩4,854 | +3.43% | 1만 |
|---|
| 2026.05.20 | ₩4,452 | ₩4,892 | ₩4,398 | ₩4,814 | +8.13% | 4.5만 |
|---|
| 2026.05.19 | ₩4,613 | ₩4,747 | ₩4,492 | ₩4,506 | -2.33% | 4.7천 |
|---|
| 2026.05.18 | ₩4,693 | ₩4,760 | ₩4,492 | ₩4,653 | -0.86% | 8.2천 |
|---|
| 2026.05.15 | ₩4,760 | ₩5,029 | ₩4,693 | ₩4,707 | -1.13% | 1.2만 |
|---|
| 2026.05.14 | ₩4,385 | ₩4,854 | ₩4,385 | ₩4,854 | +10.70% | 5.7만 |
|---|
| 2026.05.13 | ₩4,459 | ₩4,519 | ₩4,291 | ₩4,479 | +0.45% | 3.9만 |
|---|
| 2026.05.12 | ₩4,734 | ₩4,734 | ₩4,264 | ₩4,425 | -6.52% | 8.3만 |
|---|
| 2026.05.11 | ₩4,827 | ₩4,895 | ₩4,640 | ₩4,693 | -2.78% | 8.4만 |
|---|
| 2026.05.08 | ₩4,693 | ₩4,747 | ₩4,532 | ₩4,667 | -0.57% | 6.3만 |
|---|
| 2026.05.07 | ₩4,760 | ₩4,827 | ₩4,653 | ₩4,720 | -0.85% | 1.9만 |
|---|
| 2026.05.06 | ₩4,908 | ₩4,908 | ₩4,774 | ₩4,868 | -0.82% | 3.2만 |
|---|
| 2026.05.05 | ₩4,881 | ₩4,962 | ₩4,720 | ₩4,921 | +0.82% | 5.9만 |
|---|
| 2026.05.04 | ₩5,055 | ₩5,055 | ₩4,881 | ₩4,948 | -2.12% | 4.2만 |
|---|
| 2026.05.01 | ₩4,962 | ₩5,137 | ₩4,921 | ₩5,029 | +1.35% | 2.4만 |
|---|
| 2026.04.30 | ₩4,908 | ₩5,029 | ₩4,908 | ₩4,975 | +1.37% | 4.3천 |
|---|
| 2026.04.29 | ₩4,962 | ₩4,975 | ₩4,881 | ₩4,948 | -0.27% | 2.5만 |
|---|
| 2026.04.28 | ₩4,935 | ₩5,082 | ₩4,897 | ₩4,975 | +0.82% | 7.8천 |
|---|
| 2026.04.27 | ₩5,029 | ₩5,096 | ₩5,015 | ₩5,082 | +1.07% | 2.1만 |
|---|
| 2026.04.24 | ₩5,163 | ₩5,297 | ₩5,055 | ₩5,136 | -0.52% | 3.2만 |
|---|
| 2026.04.23 | ₩5,283 | ₩5,364 | ₩5,029 | ₩5,283 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩5,109 | ₩5,525 | ₩5,109 | ₩5,471 | +7.09% | 2.5만 |
|---|
| 2026.04.21 | ₩5,029 | ₩5,203 | ₩5,029 | ₩5,123 | +1.87% | 1.5만 |
|---|
| 2026.04.20 | ₩5,136 | ₩5,257 | ₩5,029 | ₩5,123 | -0.26% | 2.2만 |
|---|
| 2026.04.17 | ₩5,069 | ₩5,297 | ₩4,975 | ₩5,096 | +0.53% | 3.2만 |
|---|
| 2026.04.16 | ₩4,948 | ₩5,096 | ₩4,935 | ₩5,042 | +1.90% | 1만 |
|---|
| 2026.04.15 | ₩4,827 | ₩5,015 | ₩4,827 | ₩4,988 | +3.33% | 1.9만 |
|---|
| 2026.04.14 | ₩4,888 | ₩5,002 | ₩4,841 | ₩4,935 | +0.96% | 1.7만 |
|---|
| 2026.04.13 | ₩4,827 | ₩4,935 | ₩4,827 | ₩4,921 | +1.94% | 4.1천 |
|---|
| 2026.04.10 | ₩4,895 | ₩4,935 | ₩4,774 | ₩4,881 | -0.27% | 2.3천 |
|---|
| 2026.04.09 | ₩4,908 | ₩5,002 | ₩4,760 | ₩4,962 | +1.09% | 3.6만 |
|---|
| 2026.04.08 | ₩4,988 | ₩5,096 | ₩4,928 | ₩4,975 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩4,995 | ₩5,015 | ₩4,921 | ₩4,975 | -0.40% | 5.1천 |
|---|
| 2026.04.06 | ₩5,069 | ₩5,069 | ₩4,968 | ₩5,029 | -0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩5,055 | ₩5,055 | ₩4,935 | ₩5,055 | 0.00% | 5.9천 |
|---|
| 2026.04.01 | ₩5,082 | ₩5,190 | ₩5,029 | ₩5,096 | +0.26% | 9.5천 |
|---|
| 2026.03.31 | ₩5,096 | ₩5,324 | ₩4,951 | ₩5,163 | +1.32% | 3.5만 |
|---|
| 2026.03.30 | ₩5,096 | ₩5,163 | ₩4,948 | ₩5,015 | -1.58% | 3만 |
|---|
| 2026.03.27 | ₩5,096 | ₩5,109 | ₩4,948 | ₩5,015 | -1.58% | 1.9만 |
|---|
| 2026.03.26 | ₩5,257 | ₩5,337 | ₩5,109 | ₩5,216 | -0.77% | 1.8만 |
|---|
| 2026.03.25 | ₩5,310 | ₩5,604 | ₩5,310 | ₩5,377 | +1.26% | 3.4만 |
|---|
| 2026.03.24 | ₩5,123 | ₩5,283 | ₩5,069 | ₩5,257 | +2.62% | 6.4만 |
|---|
| 2026.03.23 | ₩5,310 | ₩5,350 | ₩5,163 | ₩5,310 | 0.00% | 9.5천 |
|---|
| 2026.03.20 | ₩5,310 | ₩5,337 | ₩5,123 | ₩5,337 | +0.51% | 1.2만 |
|---|
| 2026.03.19 | ₩5,364 | ₩5,404 | ₩5,310 | ₩5,391 | +0.50% | 5.4천 |
|---|
| 2026.03.18 | ₩5,444 | ₩5,498 | ₩5,364 | ₩5,431 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,498 | ₩5,230 | ₩5,498 | +5.13% | 1.3만 |
|---|
| 2026.03.16 | ₩5,163 | ₩5,485 | ₩5,163 | ₩5,364 | +3.90% | 1.1만 |
|---|
| 2026.03.13 | ₩5,203 | ₩5,364 | ₩5,096 | ₩5,270 | +1.29% | 1.4만 |
|---|
| 2026.03.12 | ₩5,136 | ₩5,342 | ₩5,096 | ₩5,096 | -0.78% | 1.1만 |
|---|
| 2026.03.11 | ₩5,337 | ₩5,350 | ₩5,230 | ₩5,270 | -1.26% | 3.9천 |
|---|
| 2026.03.10 | ₩5,176 | ₩5,605 | ₩5,096 | ₩5,310 | +2.59% | 1.5만 |
|---|
| 2026.03.09 | ₩5,029 | ₩5,310 | ₩5,029 | ₩5,230 | +4.00% | 1.2만 |
|---|
| 2026.03.06 | ₩5,191 | ₩5,191 | ₩5,029 | ₩5,096 | -1.83% | 4.7천 |
|---|
| 2026.03.05 | ₩5,230 | ₩5,310 | ₩5,109 | ₩5,216 | -0.26% | 1.2만 |
|---|
| 2026.03.04 | ₩5,055 | ₩5,270 | ₩5,055 | ₩5,257 | +3.98% | 3.9만 |
|---|
| 2026.03.03 | ₩5,055 | ₩5,100 | ₩4,935 | ₩4,948 | -2.12% | 6만 |
|---|
| 2026.03.02 | ₩5,096 | ₩5,270 | ₩4,962 | ₩5,176 | +1.58% | 7.6만 |
|---|
| 2026.02.27 | ₩5,324 | ₩5,337 | ₩5,096 | ₩5,216 | -2.02% | 5.3만 |
|---|
| 2026.02.26 | ₩5,404 | ₩5,458 | ₩5,283 | ₩5,377 | -0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩5,230 | ₩5,471 | ₩5,163 | ₩5,431 | +3.85% | 2.6만 |
|---|
| 2026.02.24 | ₩5,136 | ₩5,216 | ₩5,123 | ₩5,190 | +1.04% | 3천 |
|---|
| 2026.02.23 | ₩5,391 | ₩5,391 | ₩5,123 | ₩5,243 | -2.74% | 2.9만 |
|---|
| 2026.02.20 | ₩5,149 | ₩5,431 | ₩5,149 | ₩5,431 | +5.47% | 9.9천 |
|---|
| 2026.02.19 | ₩5,216 | ₩5,283 | ₩5,176 | ₩5,270 | +1.03% | 2.4만 |
|---|
| 2026.02.18 | ₩5,297 | ₩5,337 | ₩5,216 | ₩5,283 | -0.25% | 3만 |
|---|
| 2026.02.17 | ₩5,458 | ₩5,458 | ₩5,257 | ₩5,364 | -1.72% | 3.6만 |
|---|
| 2026.02.13 | ₩5,485 | ₩5,659 | ₩5,364 | ₩5,578 | +1.71% | 1.3만 |
|---|
| 2026.02.12 | ₩5,431 | ₩5,552 | ₩5,337 | ₩5,431 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩5,525 | ₩5,632 | ₩5,431 | ₩5,565 | +0.73% | 5.9천 |
|---|
| 2026.02.10 | ₩5,766 | ₩5,766 | ₩5,123 | ₩5,578 | -3.26% | 4.1만 |
|---|
| 2026.02.09 | ₩5,686 | ₩5,833 | ₩5,593 | ₩5,699 | +0.24% | 1.1만 |
|---|
| 2026.02.06 | ₩5,565 | ₩5,887 | ₩5,364 | ₩5,847 | +5.06% | 5.6만 |
|---|
| 2026.02.05 | ₩6,034 | ₩6,075 | ₩5,243 | ₩5,391 | -10.67% | 19.6만 |
|---|
| 2026.02.04 | ₩6,128 | ₩6,343 | ₩5,981 | ₩6,142 | +0.22% | 6.1만 |
|---|
| 2026.02.03 | ₩6,048 | ₩6,195 | ₩5,806 | ₩5,967 | -1.33% | 6.4만 |
|---|
| 2026.02.02 | ₩6,249 | ₩6,343 | ₩6,061 | ₩6,128 | -1.93% | 2.1만 |
|---|
| 2026.01.30 | ₩6,410 | ₩6,410 | ₩6,276 | ₩6,356 | -0.84% | 2.1만 |
|---|
| 2026.01.29 | ₩6,611 | ₩6,611 | ₩6,316 | ₩6,410 | -3.04% | 3.2만 |
|---|
| 2026.01.28 | ₩6,718 | ₩6,758 | ₩6,557 | ₩6,611 | -1.60% | 4.5만 |
|---|
| 2026.01.27 | ₩6,517 | ₩6,678 | ₩6,517 | ₩6,598 | +1.23% | 8.6천 |
|---|
| 2026.01.26 | ₩6,531 | ₩6,691 | ₩6,517 | ₩6,571 | +0.62% | 8.2천 |
|---|
| 2026.01.23 | ₩6,517 | ₩6,691 | ₩6,517 | ₩6,638 | +1.85% | 3.3천 |
|---|
| 2026.01.22 | ₩6,665 | ₩6,732 | ₩6,557 | ₩6,665 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩6,624 | ₩6,671 | ₩6,504 | ₩6,665 | +0.61% | 3.7만 |
|---|
| 2026.01.20 | ₩6,544 | ₩6,638 | ₩6,450 | ₩6,531 | -0.20% | 2.5만 |
|---|
| 2026.01.16 | ₩6,504 | ₩6,691 | ₩6,504 | ₩6,678 | +2.68% | 1.2만 |
|---|
| 2026.01.15 | ₩6,732 | ₩6,772 | ₩6,638 | ₩6,718 | -0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩6,477 | ₩6,799 | ₩6,477 | ₩6,772 | +4.55% | 8.4만 |
|---|
| 2026.01.13 | ₩6,343 | ₩6,544 | ₩6,343 | ₩6,463 | +1.90% | 5.4천 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,517 | ₩6,329 | ₩6,490 | +1.89% | 1.6만 |
|---|
| 2026.01.09 | ₩6,410 | ₩6,531 | ₩6,410 | ₩6,477 | +1.05% | 6.2천 |
|---|
| 2026.01.08 | ₩6,423 | ₩6,504 | ₩6,075 | ₩6,450 | +0.42% | 8만 |
|---|
| 2026.01.07 | ₩6,638 | ₩6,732 | ₩6,437 | ₩6,531 | -1.62% | 4.1만 |
|---|
| 2026.01.06 | ₩6,732 | ₩6,866 | ₩6,437 | ₩6,732 | 0.00% | 5.2만 |
|---|
| 2026.01.05 | ₩6,839 | ₩6,906 | ₩6,732 | ₩6,799 | -0.59% | 2.4만 |
|---|
| 2026.01.02 | ₩6,630 | ₩6,826 | ₩6,611 | ₩6,826 | +2.95% | 3.1만 |
|---|
| 2025.12.31 | ₩6,571 | ₩6,691 | ₩6,477 | ₩6,571 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩6,584 | ₩6,691 | ₩6,517 | ₩6,598 | +0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩6,718 | ₩6,785 | ₩6,517 | ₩6,691 | -0.40% | 17.8만 |
|---|
| 2025.12.26 | ₩6,450 | ₩6,758 | ₩6,329 | ₩6,705 | +3.95% | 7.6만 |
|---|
| 2025.12.24 | ₩6,343 | ₩6,571 | ₩6,195 | ₩6,437 | +1.48% | 3.6만 |
|---|
| 2025.12.23 | ₩6,531 | ₩6,678 | ₩6,370 | ₩6,463 | -1.03% | 8만 |
|---|
| 2025.12.22 | ₩6,531 | ₩6,620 | ₩6,437 | ₩6,531 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩6,705 | ₩6,812 | ₩6,517 | ₩6,544 | -2.40% | 2.6만 |
|---|
| 2025.12.18 | ₩6,356 | ₩6,571 | ₩6,356 | ₩6,504 | +2.32% | 3.4만 |
|---|
| 2025.12.17 | ₩6,504 | ₩6,638 | ₩6,303 | ₩6,383 | -1.86% | 6.9만 |
|---|
| 2025.12.16 | ₩6,504 | ₩6,678 | ₩6,303 | ₩6,490 | -0.21% | 13.4만 |
|---|
| 2025.12.15 | ₩6,718 | ₩6,866 | ₩6,477 | ₩6,611 | -1.60% | 9.7만 |
|---|
| 2025.12.12 | ₩6,799 | ₩6,859 | ₩6,665 | ₩6,758 | -0.59% | 3.5만 |
|---|
| 2025.12.11 | ₩6,906 | ₩6,973 | ₩6,785 | ₩6,839 | -0.97% | 2.4만 |
|---|
| 2025.12.10 | ₩6,705 | ₩6,986 | ₩6,705 | ₩6,933 | +3.40% | 3.8만 |
|---|
| 2025.12.09 | ₩7,174 | ₩7,241 | ₩6,812 | ₩6,839 | -4.67% | 5.2만 |
|---|
| 2025.12.08 | ₩7,214 | ₩7,308 | ₩7,121 | ₩7,174 | -0.56% | 4.3만 |
|---|
| 2025.12.05 | ₩7,228 | ₩7,308 | ₩7,107 | ₩7,188 | -0.56% | 4.5만 |
|---|
| 2025.12.04 | ₩7,080 | ₩7,235 | ₩6,839 | ₩7,201 | +1.70% | 8만 |
|---|
| 2025.12.03 | ₩7,080 | ₩7,483 | ₩6,852 | ₩7,241 | +2.27% | 4.3만 |
|---|
| 2025.12.02 | ₩7,054 | ₩7,241 | ₩6,973 | ₩7,174 | +1.71% | 2.4만 |
|---|
| 2025.12.01 | ₩7,362 | ₩7,362 | ₩7,040 | ₩7,147 | -2.91% | 3.9만 |
|---|
| 2025.11.28 | ₩7,374 | ₩7,590 | ₩7,308 | ₩7,509 | +1.84% | 2.6만 |
|---|
| 2025.11.26 | ₩7,174 | ₩7,375 | ₩7,107 | ₩7,268 | +1.31% | 2.3만 |
|---|
| 2025.11.25 | ₩7,107 | ₩7,228 | ₩6,960 | ₩7,214 | +1.51% | 2.9만 |
|---|
| 2025.11.24 | ₩7,107 | ₩7,375 | ₩6,450 | ₩7,174 | +0.94% | 5.9만 |
|---|
| 2025.11.21 | ₩7,804 | ₩7,918 | ₩6,410 | ₩7,107 | -8.93% | 41.4만 |
|---|
| 2025.11.20 | ₩8,569 | ₩8,694 | ₩7,778 | ₩7,818 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩8,542 | ₩8,636 | ₩8,448 | ₩8,609 | +0.78% | 2.5만 |
|---|
| 2025.11.18 | ₩8,582 | ₩8,582 | ₩8,301 | ₩8,476 | -1.23% | 3.4만 |
|---|
| 2025.11.17 | ₩8,649 | ₩8,917 | ₩8,463 | ₩8,609 | -0.47% | 1.9만 |
|---|
| 2025.11.14 | ₩8,555 | ₩8,972 | ₩8,515 | ₩8,850 | +3.45% | 1.5만 |
|---|
| 2025.11.13 | ₩8,864 | ₩8,984 | ₩8,703 | ₩8,917 | +0.61% | 8.9천 |
|---|
| 2025.11.12 | ₩9,078 | ₩9,078 | ₩8,904 | ₩8,917 | -1.77% | 2.1만 |
|---|
| 2025.11.11 | ₩8,958 | ₩9,320 | ₩8,917 | ₩9,105 | +1.65% | 1.2만 |
|---|
| 2025.11.10 | ₩9,333 | ₩9,387 | ₩8,998 | ₩9,186 | -1.58% | 1.8만 |
|---|
| 2025.11.07 | ₩9,494 | ₩9,494 | ₩9,253 | ₩9,266 | -2.40% | 6.9천 |
|---|
| 2025.11.06 | ₩9,521 | ₩9,521 | ₩8,716 | ₩9,360 | -1.69% | 4.7만 |
|---|
| 2025.11.05 | ₩9,655 | ₩9,721 | ₩9,427 | ₩9,521 | -1.39% | 8.4천 |
|---|
| 2025.11.04 | ₩9,990 | ₩9,990 | ₩9,387 | ₩9,655 | -3.36% | 4.5만 |
|---|
| 2025.11.03 | ₩10,124 | ₩10,339 | ₩10,004 | ₩10,004 | -1.19% | 1.7만 |
|---|
| 2025.10.31 | ₩10,393 | ₩10,393 | ₩10,057 | ₩10,124 | -2.58% | 2만 |
|---|
| 2025.10.30 | ₩10,057 | ₩10,232 | ₩10,024 | ₩10,124 | +0.67% | 3.5만 |
|---|
| 2025.10.29 | ₩10,178 | ₩10,379 | ₩10,126 | ₩10,258 | +0.79% | 1.4만 |
|---|
| 2025.10.28 | ₩10,258 | ₩10,258 | ₩10,151 | ₩10,245 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩10,218 | ₩10,594 | ₩10,205 | ₩10,312 | +0.92% | 2.7만 |
|---|
| 2025.10.24 | ₩10,098 | ₩10,258 | ₩10,098 | ₩10,138 | +0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩10,205 | ₩10,405 | ₩10,071 | ₩10,232 | +0.26% | 3.8만 |
|---|
| 2025.10.22 | ₩10,379 | ₩10,507 | ₩9,896 | ₩10,258 | -1.16% | 3.4만 |
|---|
| 2025.10.21 | ₩10,339 | ₩10,588 | ₩10,325 | ₩10,553 | +2.08% | 7.5천 |
|---|
| 2025.10.20 | ₩10,513 | ₩10,714 | ₩10,352 | ₩10,419 | -0.89% | 1.4만 |
|---|
| 2025.10.17 | ₩10,875 | ₩10,875 | ₩10,594 | ₩10,594 | -2.59% | 4.9만 |
|---|
| 2025.10.16 | ₩11,264 | ₩11,331 | ₩10,433 | ₩10,875 | -3.45% | 7.5만 |
|---|
| 2025.10.15 | ₩11,130 | ₩11,331 | ₩11,130 | ₩11,251 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩11,331 | ₩11,331 | ₩11,103 | ₩11,103 | -2.01% | 8.5천 |
|---|
| 2025.10.13 | ₩11,385 | ₩11,398 | ₩11,130 | ₩11,211 | -1.53% | 5.4만 |
|---|
| 2025.10.10 | ₩11,412 | ₩11,586 | ₩11,170 | ₩11,237 | -1.53% | 8.9만 |
|---|