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 | ₩3,648 | ₩3,702 | ₩3,514 | ₩3,555 | -2.57% | 1.4만 |
| 2026.10.08 | ₩3,836 | ₩3,836 | ₩3,541 | ₩3,608 | -5.94% | 14.4만 |
| 2026.10.07 | ₩3,909 | ₩3,957 | ₩3,836 | ₩3,876 | -0.82% | 1.7만 |
| 2026.10.06 | ₩3,997 | ₩4,024 | ₩3,836 | ₩3,903 | -2.35% | 3만 |
| 2026.10.05 | ₩4,078 | ₩4,131 | ₩3,997 | ₩4,011 | -1.64% | 1.7만 |
| 2026.10.02 | ₩4,091 | ₩4,158 | ₩3,930 | ₩4,091 | 0.00% | 1.4만 |
| 2026.10.01 | ₩4,024 | ₩4,172 | ₩3,993 | ₩4,064 | +1.00% | 8.6천 |
| 2026.09.30 | ₩4,091 | ₩4,172 | ₩3,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,024 |
| -1.64% |
| 8.2천 |
| 2026.09.29 | ₩4,064 | ₩4,158 | ₩3,957 | ₩4,037 | -0.66% | 1.5만 |
|---|
| 2026.09.28 | ₩4,172 | ₩4,172 | ₩3,917 | ₩4,011 | -3.86% | 5.2만 |
|---|
| 2026.09.25 | ₩4,024 | ₩4,260 | ₩4,024 | ₩4,158 | +3.33% | 1.5만 |
|---|
| 2026.09.24 | ₩4,158 | ₩4,240 | ₩3,984 | ₩4,024 | -3.23% | 7.5만 |
|---|
| 2026.09.23 | ₩4,346 | ₩4,378 | ₩4,104 | ₩4,252 | -2.16% | 5만 |
|---|
| 2026.09.22 | ₩4,467 | ₩4,467 | ₩4,353 | ₩4,359 | -2.40% | 7.4만 |
|---|
| 2026.09.21 | ₩4,212 | ₩4,547 | ₩4,212 | ₩4,480 | +6.37% | 16.5만 |
|---|
| 2026.09.18 | ₩3,997 | ₩4,158 | ₩3,997 | ₩4,131 | +3.36% | 4.3만 |
|---|
| 2026.09.17 | ₩3,903 | ₩4,037 | ₩3,890 | ₩3,984 | +2.06% | 4.8만 |
|---|
| 2026.09.16 | ₩4,118 | ₩4,131 | ₩3,702 | ₩3,890 | -5.54% | 10.3만 |
|---|
| 2026.09.15 | ₩4,185 | ₩4,225 | ₩4,037 | ₩4,131 | -1.28% | 4만 |
|---|
| 2026.09.14 | ₩4,252 | ₩4,292 | ₩4,158 | ₩4,225 | -0.63% | 10.3만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,332 | ₩4,198 | ₩4,265 | +1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩4,078 | ₩4,292 | ₩4,037 | ₩4,172 | +2.30% | 12.2만 |
|---|
| 2026.09.09 | ₩4,145 | ₩4,185 | ₩4,051 | ₩4,145 | 0.00% | 7.9만 |
|---|
| 2026.09.08 | ₩4,239 | ₩4,332 | ₩3,917 | ₩4,131 | -2.53% | 13.4만 |
|---|
| 2026.09.04 | ₩4,064 | ₩4,265 | ₩3,890 | ₩4,252 | +4.62% | 14.4만 |
|---|
| 2026.09.03 | ₩4,051 | ₩4,212 | ₩3,957 | ₩4,131 | +1.99% | 28.2만 |
|---|
| 2026.09.02 | ₩3,742 | ₩3,957 | ₩3,689 | ₩3,809 | +1.79% | 17.5만 |
|---|
| 2026.09.01 | ₩3,796 | ₩3,876 | ₩3,662 | ₩3,662 | -3.53% | 14.4만 |
|---|
| 2026.08.31 | ₩3,715 | ₩3,890 | ₩3,662 | ₩3,850 | +3.61% | 10.3만 |
|---|
| 2026.08.28 | ₩3,796 | ₩3,809 | ₩3,662 | ₩3,715 | -2.12% | 4.6만 |
|---|
| 2026.08.27 | ₩3,662 | ₩3,823 | ₩3,662 | ₩3,823 | +4.40% | 4.6만 |
|---|
| 2026.08.26 | ₩3,622 | ₩3,796 | ₩3,608 | ₩3,729 | +2.96% | 10.9만 |
|---|
| 2026.08.25 | ₩3,353 | ₩3,662 | ₩3,246 | ₩3,662 | +9.20% | 47만 |
|---|
| 2026.08.24 | ₩3,434 | ₩3,487 | ₩3,246 | ₩3,300 | -3.91% | 4.9만 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,447 | ₩3,246 | ₩3,407 | +2.01% | 7.3만 |
|---|
| 2026.08.20 | ₩3,192 | ₩3,434 | ₩3,192 | ₩3,233 | +1.26% | 11만 |
|---|
| 2026.08.19 | ₩2,964 | ₩3,210 | ₩2,736 | ₩3,152 | +6.33% | 19만 |
|---|
| 2026.08.18 | ₩3,608 | ₩3,715 | ₩2,803 | ₩2,924 | -18.96% | 42.3만 |
|---|
| 2026.08.17 | ₩3,689 | ₩3,769 | ₩3,514 | ₩3,635 | -1.45% | 2.4만 |
|---|
| 2026.08.14 | ₩3,796 | ₩3,890 | ₩3,608 | ₩3,622 | -4.59% | 19.1만 |
|---|
| 2026.08.13 | ₩3,769 | ₩3,917 | ₩3,769 | ₩3,863 | +2.49% | 3.9천 |
|---|
| 2026.08.12 | ₩3,930 | ₩3,930 | ₩3,756 | ₩3,860 | -1.77% | 3.7만 |
|---|
| 2026.08.11 | ₩3,796 | ₩3,984 | ₩3,783 | ₩3,823 | +0.71% | 2.8만 |
|---|
| 2026.08.10 | ₩3,823 | ₩3,890 | ₩3,783 | ₩3,809 | -0.35% | 2.6만 |
|---|
| 2026.08.07 | ₩3,836 | ₩3,910 | ₩3,756 | ₩3,823 | -0.35% | 1.5만 |
|---|
| 2026.08.06 | ₩3,970 | ₩4,051 | ₩3,850 | ₩3,903 | -1.69% | 1.7만 |
|---|
| 2026.08.05 | ₩4,037 | ₩4,091 | ₩3,850 | ₩3,997 | -1.00% | 3.4만 |
|---|
| 2026.08.04 | ₩4,145 | ₩4,252 | ₩4,037 | ₩4,064 | -1.94% | 3.9만 |
|---|
| 2026.08.03 | ₩3,917 | ₩4,145 | ₩3,917 | ₩4,104 | +4.79% | 3.6만 |
|---|
| 2026.07.31 | ₩4,198 | ₩4,212 | ₩3,957 | ₩4,037 | -3.83% | 3.4만 |
|---|
| 2026.07.30 | ₩4,225 | ₩4,292 | ₩4,172 | ₩4,212 | -0.32% | 1.1만 |
|---|
| 2026.07.29 | ₩4,346 | ₩4,359 | ₩4,161 | ₩4,252 | -2.16% | 4.3천 |
|---|
| 2026.07.28 | ₩4,493 | ₩4,493 | ₩4,359 | ₩4,359 | -2.99% | 8.3천 |
|---|
| 2026.07.27 | ₩4,520 | ₩4,574 | ₩4,480 | ₩4,534 | +0.30% | 1.7만 |
|---|
| 2026.07.24 | ₩4,561 | ₩4,614 | ₩4,493 | ₩4,574 | +0.29% | 1.2만 |
|---|
| 2026.07.23 | ₩4,601 | ₩4,681 | ₩4,561 | ₩4,614 | +0.29% | 2만 |
|---|
| 2026.07.22 | ₩4,574 | ₩4,721 | ₩4,561 | ₩4,708 | +2.93% | 2만 |
|---|
| 2026.07.21 | ₩4,587 | ₩4,668 | ₩4,547 | ₩4,601 | +0.29% | 3만 |
|---|
| 2026.07.20 | ₩4,561 | ₩4,587 | ₩4,507 | ₩4,574 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩4,547 | ₩4,561 | ₩4,440 | ₩4,547 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩4,574 | ₩4,628 | ₩4,540 | ₩4,587 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩4,453 | ₩4,614 | ₩4,453 | ₩4,601 | +3.31% | 2.5만 |
|---|
| 2026.07.14 | ₩4,493 | ₩4,628 | ₩4,493 | ₩4,561 | +1.49% | 3.8만 |
|---|
| 2026.07.13 | ₩4,579 | ₩4,601 | ₩4,359 | ₩4,440 | -3.05% | 4.5만 |
|---|
| 2026.07.10 | ₩4,400 | ₩4,641 | ₩4,400 | ₩4,520 | +2.74% | 3.5만 |
|---|
| 2026.07.09 | ₩4,561 | ₩4,641 | ₩4,472 | ₩4,534 | -0.59% | 1.7만 |
|---|
| 2026.07.08 | ₩4,386 | ₩4,587 | ₩4,294 | ₩4,561 | +3.98% | 3.3만 |
|---|
| 2026.07.07 | ₩4,225 | ₩4,413 | ₩4,225 | ₩4,413 | +4.44% | 3.3만 |
|---|
| 2026.07.06 | ₩4,158 | ₩4,332 | ₩4,158 | ₩4,252 | +2.26% | 3.5만 |
|---|
| 2026.07.02 | ₩4,104 | ₩4,311 | ₩4,078 | ₩4,185 | +1.96% | 7.4만 |
|---|
| 2026.07.01 | ₩4,024 | ₩4,158 | ₩4,011 | ₩4,078 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩3,863 | ₩4,118 | ₩3,863 | ₩4,064 | +5.21% | 7.3만 |
|---|
| 2026.06.29 | ₩4,024 | ₩4,118 | ₩3,890 | ₩3,903 | -3.00% | 2.5만 |
|---|
| 2026.06.26 | ₩4,078 | ₩4,078 | ₩3,863 | ₩3,944 | -3.29% | 3.3만 |
|---|
| 2026.06.25 | ₩4,400 | ₩4,467 | ₩3,944 | ₩4,037 | -8.23% | 10.1만 |
|---|
| 2026.06.24 | ₩4,654 | ₩4,654 | ₩4,225 | ₩4,359 | -6.34% | 7.1만 |
|---|
| 2026.06.23 | ₩4,359 | ₩4,668 | ₩4,359 | ₩4,547 | +4.31% | 2.5만 |
|---|
| 2026.06.22 | ₩4,668 | ₩4,708 | ₩4,587 | ₩4,587 | -1.72% | 1.3만 |
|---|
| 2026.06.18 | ₩4,628 | ₩4,695 | ₩4,493 | ₩4,628 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩4,520 | ₩4,735 | ₩4,493 | ₩4,614 | +2.08% | 2.2만 |
|---|
| 2026.06.16 | ₩4,440 | ₩4,695 | ₩4,319 | ₩4,628 | +4.23% | 4.8만 |
|---|
| 2026.06.15 | ₩4,091 | ₩4,547 | ₩4,091 | ₩4,480 | +9.51% | 3.4만 |
|---|
| 2026.06.12 | ₩4,158 | ₩4,265 | ₩4,138 | ₩4,185 | +0.65% | 5.3만 |
|---|
| 2026.06.11 | ₩4,158 | ₩4,332 | ₩4,158 | ₩4,212 | +1.29% | 2.8만 |
|---|
| 2026.06.10 | ₩4,078 | ₩4,279 | ₩4,078 | ₩4,225 | +3.62% | 7.7천 |
|---|
| 2026.06.09 | ₩4,225 | ₩4,279 | ₩4,091 | ₩4,185 | -0.95% | 1.3만 |
|---|
| 2026.06.08 | ₩3,970 | ₩4,292 | ₩3,970 | ₩4,239 | +6.76% | 2.6만 |
|---|
| 2026.06.05 | ₩4,158 | ₩4,225 | ₩3,825 | ₩3,970 | -4.52% | 3.3만 |
|---|
| 2026.06.04 | ₩4,091 | ₩4,279 | ₩4,091 | ₩4,265 | +4.26% | 3.4만 |
|---|
| 2026.06.03 | ₩4,051 | ₩4,212 | ₩4,024 | ₩4,118 | +1.66% | 4.3만 |
|---|
| 2026.06.02 | ₩4,292 | ₩4,400 | ₩4,145 | ₩4,185 | -2.50% | 3만 |
|---|
| 2026.06.01 | ₩4,574 | ₩4,695 | ₩4,172 | ₩4,225 | -7.62% | 5.8만 |
|---|
| 2026.05.29 | ₩4,681 | ₩4,815 | ₩4,628 | ₩4,708 | +0.57% | 2.3만 |
|---|
| 2026.05.28 | ₩4,735 | ₩4,909 | ₩4,695 | ₩4,735 | 0.00% | 3만 |
|---|
| 2026.05.27 | ₩4,775 | ₩4,963 | ₩4,721 | ₩4,802 | +0.56% | 2.6만 |
|---|
| 2026.05.26 | ₩4,869 | ₩4,944 | ₩4,735 | ₩4,815 | -1.10% | 1.3만 |
|---|
| 2026.05.22 | ₩4,802 | ₩4,923 | ₩4,763 | ₩4,829 | +0.56% | 5.6천 |
|---|
| 2026.05.21 | ₩4,695 | ₩5,017 | ₩4,695 | ₩4,856 | +3.43% | 1만 |
|---|
| 2026.05.20 | ₩4,453 | ₩4,893 | ₩4,400 | ₩4,815 | +8.13% | 4.5만 |
|---|
| 2026.05.19 | ₩4,614 | ₩4,748 | ₩4,493 | ₩4,507 | -2.33% | 4.7천 |
|---|
| 2026.05.18 | ₩4,695 | ₩4,762 | ₩4,493 | ₩4,654 | -0.86% | 8.2천 |
|---|
| 2026.05.15 | ₩4,762 | ₩5,030 | ₩4,695 | ₩4,708 | -1.13% | 1.2만 |
|---|
| 2026.05.14 | ₩4,386 | ₩4,856 | ₩4,386 | ₩4,856 | +10.70% | 5.7만 |
|---|
| 2026.05.13 | ₩4,460 | ₩4,520 | ₩4,292 | ₩4,480 | +0.45% | 3.9만 |
|---|
| 2026.05.12 | ₩4,735 | ₩4,735 | ₩4,265 | ₩4,426 | -6.52% | 8.3만 |
|---|
| 2026.05.11 | ₩4,829 | ₩4,896 | ₩4,641 | ₩4,695 | -2.78% | 8.4만 |
|---|
| 2026.05.08 | ₩4,695 | ₩4,748 | ₩4,534 | ₩4,668 | -0.57% | 6.3만 |
|---|
| 2026.05.07 | ₩4,762 | ₩4,829 | ₩4,654 | ₩4,721 | -0.85% | 1.9만 |
|---|
| 2026.05.06 | ₩4,909 | ₩4,909 | ₩4,775 | ₩4,869 | -0.82% | 3.2만 |
|---|
| 2026.05.05 | ₩4,882 | ₩4,963 | ₩4,721 | ₩4,923 | +0.82% | 5.9만 |
|---|
| 2026.05.04 | ₩5,057 | ₩5,057 | ₩4,882 | ₩4,950 | -2.12% | 4.2만 |
|---|
| 2026.05.01 | ₩4,963 | ₩5,139 | ₩4,923 | ₩5,030 | +1.35% | 2.4만 |
|---|
| 2026.04.30 | ₩4,909 | ₩5,030 | ₩4,909 | ₩4,976 | +1.37% | 4.3천 |
|---|
| 2026.04.29 | ₩4,963 | ₩4,976 | ₩4,882 | ₩4,950 | -0.27% | 2.5만 |
|---|
| 2026.04.28 | ₩4,936 | ₩5,084 | ₩4,899 | ₩4,976 | +0.82% | 7.8천 |
|---|
| 2026.04.27 | ₩5,030 | ₩5,097 | ₩5,017 | ₩5,084 | +1.07% | 2.1만 |
|---|
| 2026.04.24 | ₩5,164 | ₩5,298 | ₩5,057 | ₩5,137 | -0.52% | 3.2만 |
|---|
| 2026.04.23 | ₩5,285 | ₩5,365 | ₩5,030 | ₩5,285 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩5,110 | ₩5,526 | ₩5,110 | ₩5,473 | +7.09% | 2.5만 |
|---|
| 2026.04.21 | ₩5,030 | ₩5,204 | ₩5,030 | ₩5,124 | +1.87% | 1.5만 |
|---|
| 2026.04.20 | ₩5,137 | ₩5,258 | ₩5,030 | ₩5,124 | -0.26% | 2.2만 |
|---|
| 2026.04.17 | ₩5,070 | ₩5,298 | ₩4,976 | ₩5,097 | +0.53% | 3.2만 |
|---|
| 2026.04.16 | ₩4,950 | ₩5,097 | ₩4,936 | ₩5,043 | +1.90% | 1만 |
|---|
| 2026.04.15 | ₩4,829 | ₩5,017 | ₩4,829 | ₩4,990 | +3.33% | 1.9만 |
|---|
| 2026.04.14 | ₩4,889 | ₩5,003 | ₩4,842 | ₩4,936 | +0.96% | 1.7만 |
|---|
| 2026.04.13 | ₩4,829 | ₩4,936 | ₩4,829 | ₩4,923 | +1.94% | 4.1천 |
|---|
| 2026.04.10 | ₩4,896 | ₩4,936 | ₩4,775 | ₩4,882 | -0.27% | 2.3천 |
|---|
| 2026.04.09 | ₩4,909 | ₩5,003 | ₩4,762 | ₩4,963 | +1.09% | 3.6만 |
|---|
| 2026.04.08 | ₩4,990 | ₩5,097 | ₩4,929 | ₩4,976 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩4,996 | ₩5,017 | ₩4,923 | ₩4,976 | -0.40% | 5.1천 |
|---|
| 2026.04.06 | ₩5,070 | ₩5,070 | ₩4,970 | ₩5,030 | -0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩5,057 | ₩5,057 | ₩4,936 | ₩5,057 | 0.00% | 5.9천 |
|---|
| 2026.04.01 | ₩5,084 | ₩5,191 | ₩5,030 | ₩5,097 | +0.26% | 9.5천 |
|---|
| 2026.03.31 | ₩5,097 | ₩5,325 | ₩4,952 | ₩5,164 | +1.32% | 3.5만 |
|---|
| 2026.03.30 | ₩5,097 | ₩5,164 | ₩4,950 | ₩5,017 | -1.58% | 3만 |
|---|
| 2026.03.27 | ₩5,097 | ₩5,110 | ₩4,950 | ₩5,017 | -1.58% | 1.9만 |
|---|
| 2026.03.26 | ₩5,258 | ₩5,338 | ₩5,110 | ₩5,218 | -0.77% | 1.8만 |
|---|
| 2026.03.25 | ₩5,312 | ₩5,605 | ₩5,312 | ₩5,379 | +1.26% | 3.4만 |
|---|
| 2026.03.24 | ₩5,124 | ₩5,285 | ₩5,070 | ₩5,258 | +2.62% | 6.4만 |
|---|
| 2026.03.23 | ₩5,312 | ₩5,352 | ₩5,164 | ₩5,312 | 0.00% | 9.5천 |
|---|
| 2026.03.20 | ₩5,312 | ₩5,338 | ₩5,124 | ₩5,338 | +0.51% | 1.2만 |
|---|
| 2026.03.19 | ₩5,365 | ₩5,406 | ₩5,312 | ₩5,392 | +0.50% | 5.4천 |
|---|
| 2026.03.18 | ₩5,446 | ₩5,499 | ₩5,365 | ₩5,432 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩5,231 | ₩5,499 | ₩5,231 | ₩5,499 | +5.13% | 1.3만 |
|---|
| 2026.03.16 | ₩5,164 | ₩5,486 | ₩5,164 | ₩5,365 | +3.90% | 1.1만 |
|---|
| 2026.03.13 | ₩5,204 | ₩5,365 | ₩5,097 | ₩5,271 | +1.29% | 1.4만 |
|---|
| 2026.03.12 | ₩5,137 | ₩5,344 | ₩5,097 | ₩5,097 | -0.78% | 1.1만 |
|---|
| 2026.03.11 | ₩5,338 | ₩5,352 | ₩5,231 | ₩5,271 | -1.26% | 3.9천 |
|---|
| 2026.03.10 | ₩5,178 | ₩5,607 | ₩5,097 | ₩5,312 | +2.59% | 1.5만 |
|---|
| 2026.03.09 | ₩5,030 | ₩5,312 | ₩5,030 | ₩5,231 | +4.00% | 1.2만 |
|---|
| 2026.03.06 | ₩5,192 | ₩5,192 | ₩5,030 | ₩5,097 | -1.83% | 4.7천 |
|---|
| 2026.03.05 | ₩5,231 | ₩5,312 | ₩5,110 | ₩5,218 | -0.26% | 1.2만 |
|---|
| 2026.03.04 | ₩5,057 | ₩5,271 | ₩5,057 | ₩5,258 | +3.98% | 3.9만 |
|---|
| 2026.03.03 | ₩5,057 | ₩5,101 | ₩4,936 | ₩4,950 | -2.12% | 6만 |
|---|
| 2026.03.02 | ₩5,097 | ₩5,271 | ₩4,963 | ₩5,178 | +1.58% | 7.6만 |
|---|
| 2026.02.27 | ₩5,325 | ₩5,338 | ₩5,097 | ₩5,218 | -2.02% | 5.3만 |
|---|
| 2026.02.26 | ₩5,406 | ₩5,459 | ₩5,285 | ₩5,379 | -0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩5,231 | ₩5,473 | ₩5,164 | ₩5,432 | +3.85% | 2.6만 |
|---|
| 2026.02.24 | ₩5,137 | ₩5,218 | ₩5,124 | ₩5,191 | +1.04% | 3천 |
|---|
| 2026.02.23 | ₩5,392 | ₩5,392 | ₩5,124 | ₩5,245 | -2.74% | 2.9만 |
|---|
| 2026.02.20 | ₩5,151 | ₩5,432 | ₩5,151 | ₩5,432 | +5.47% | 9.9천 |
|---|
| 2026.02.19 | ₩5,218 | ₩5,285 | ₩5,178 | ₩5,271 | +1.03% | 2.4만 |
|---|
| 2026.02.18 | ₩5,298 | ₩5,338 | ₩5,218 | ₩5,285 | -0.25% | 3만 |
|---|
| 2026.02.17 | ₩5,459 | ₩5,459 | ₩5,258 | ₩5,365 | -1.72% | 3.6만 |
|---|
| 2026.02.13 | ₩5,486 | ₩5,660 | ₩5,365 | ₩5,580 | +1.71% | 1.3만 |
|---|
| 2026.02.12 | ₩5,432 | ₩5,553 | ₩5,338 | ₩5,432 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩5,526 | ₩5,634 | ₩5,432 | ₩5,567 | +0.73% | 5.9천 |
|---|
| 2026.02.10 | ₩5,768 | ₩5,768 | ₩5,124 | ₩5,580 | -3.26% | 4.1만 |
|---|
| 2026.02.09 | ₩5,687 | ₩5,835 | ₩5,595 | ₩5,701 | +0.24% | 1.1만 |
|---|
| 2026.02.06 | ₩5,567 | ₩5,888 | ₩5,365 | ₩5,848 | +5.06% | 5.6만 |
|---|
| 2026.02.05 | ₩6,036 | ₩6,076 | ₩5,245 | ₩5,392 | -10.67% | 19.6만 |
|---|
| 2026.02.04 | ₩6,130 | ₩6,344 | ₩5,982 | ₩6,143 | +0.22% | 6.1만 |
|---|
| 2026.02.03 | ₩6,049 | ₩6,197 | ₩5,808 | ₩5,969 | -1.33% | 6.4만 |
|---|
| 2026.02.02 | ₩6,251 | ₩6,344 | ₩6,063 | ₩6,130 | -1.93% | 2.1만 |
|---|
| 2026.01.30 | ₩6,412 | ₩6,412 | ₩6,277 | ₩6,358 | -0.84% | 2.1만 |
|---|
| 2026.01.29 | ₩6,613 | ₩6,613 | ₩6,318 | ₩6,412 | -3.04% | 3.2만 |
|---|
| 2026.01.28 | ₩6,720 | ₩6,760 | ₩6,559 | ₩6,613 | -1.60% | 4.5만 |
|---|
| 2026.01.27 | ₩6,519 | ₩6,680 | ₩6,519 | ₩6,599 | +1.23% | 8.6천 |
|---|
| 2026.01.26 | ₩6,532 | ₩6,693 | ₩6,519 | ₩6,573 | +0.62% | 8.2천 |
|---|
| 2026.01.23 | ₩6,519 | ₩6,693 | ₩6,519 | ₩6,640 | +1.85% | 3.3천 |
|---|
| 2026.01.22 | ₩6,666 | ₩6,733 | ₩6,559 | ₩6,666 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩6,626 | ₩6,673 | ₩6,505 | ₩6,666 | +0.61% | 3.7만 |
|---|
| 2026.01.20 | ₩6,546 | ₩6,640 | ₩6,452 | ₩6,532 | -0.20% | 2.5만 |
|---|
| 2026.01.16 | ₩6,505 | ₩6,693 | ₩6,505 | ₩6,680 | +2.68% | 1.2만 |
|---|
| 2026.01.15 | ₩6,733 | ₩6,774 | ₩6,640 | ₩6,720 | -0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩6,479 | ₩6,801 | ₩6,479 | ₩6,774 | +4.55% | 8.4만 |
|---|
| 2026.01.13 | ₩6,344 | ₩6,546 | ₩6,344 | ₩6,465 | +1.90% | 5.4천 |
|---|
| 2026.01.12 | ₩6,371 | ₩6,519 | ₩6,331 | ₩6,492 | +1.89% | 1.6만 |
|---|
| 2026.01.09 | ₩6,412 | ₩6,532 | ₩6,412 | ₩6,479 | +1.05% | 6.2천 |
|---|
| 2026.01.08 | ₩6,425 | ₩6,505 | ₩6,076 | ₩6,452 | +0.42% | 8만 |
|---|
| 2026.01.07 | ₩6,640 | ₩6,733 | ₩6,438 | ₩6,532 | -1.62% | 4.1만 |
|---|
| 2026.01.06 | ₩6,733 | ₩6,868 | ₩6,438 | ₩6,733 | 0.00% | 5.2만 |
|---|
| 2026.01.05 | ₩6,841 | ₩6,908 | ₩6,733 | ₩6,801 | -0.59% | 2.4만 |
|---|
| 2026.01.02 | ₩6,632 | ₩6,827 | ₩6,613 | ₩6,827 | +2.95% | 3.1만 |
|---|
| 2025.12.31 | ₩6,573 | ₩6,693 | ₩6,479 | ₩6,573 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩6,586 | ₩6,693 | ₩6,519 | ₩6,599 | +0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩6,720 | ₩6,787 | ₩6,519 | ₩6,693 | -0.40% | 17.8만 |
|---|
| 2025.12.26 | ₩6,452 | ₩6,760 | ₩6,331 | ₩6,707 | +3.95% | 7.6만 |
|---|
| 2025.12.24 | ₩6,344 | ₩6,573 | ₩6,197 | ₩6,438 | +1.48% | 3.6만 |
|---|
| 2025.12.23 | ₩6,532 | ₩6,680 | ₩6,371 | ₩6,465 | -1.03% | 8만 |
|---|
| 2025.12.22 | ₩6,532 | ₩6,622 | ₩6,438 | ₩6,532 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩6,707 | ₩6,814 | ₩6,519 | ₩6,546 | -2.40% | 2.6만 |
|---|
| 2025.12.18 | ₩6,358 | ₩6,573 | ₩6,358 | ₩6,505 | +2.32% | 3.4만 |
|---|
| 2025.12.17 | ₩6,505 | ₩6,640 | ₩6,304 | ₩6,385 | -1.86% | 6.9만 |
|---|
| 2025.12.16 | ₩6,505 | ₩6,680 | ₩6,304 | ₩6,492 | -0.21% | 13.4만 |
|---|
| 2025.12.15 | ₩6,720 | ₩6,868 | ₩6,479 | ₩6,613 | -1.60% | 9.7만 |
|---|
| 2025.12.12 | ₩6,801 | ₩6,861 | ₩6,666 | ₩6,760 | -0.59% | 3.5만 |
|---|
| 2025.12.11 | ₩6,908 | ₩6,975 | ₩6,787 | ₩6,841 | -0.97% | 2.4만 |
|---|
| 2025.12.10 | ₩6,707 | ₩6,988 | ₩6,707 | ₩6,935 | +3.40% | 3.8만 |
|---|
| 2025.12.09 | ₩7,176 | ₩7,243 | ₩6,814 | ₩6,841 | -4.67% | 5.2만 |
|---|
| 2025.12.08 | ₩7,216 | ₩7,310 | ₩7,122 | ₩7,176 | -0.56% | 4.3만 |
|---|
| 2025.12.05 | ₩7,230 | ₩7,310 | ₩7,109 | ₩7,190 | -0.56% | 4.5만 |
|---|
| 2025.12.04 | ₩7,082 | ₩7,236 | ₩6,841 | ₩7,203 | +1.70% | 8만 |
|---|
| 2025.12.03 | ₩7,082 | ₩7,485 | ₩6,854 | ₩7,243 | +2.27% | 4.3만 |
|---|
| 2025.12.02 | ₩7,055 | ₩7,243 | ₩6,975 | ₩7,176 | +1.71% | 2.4만 |
|---|
| 2025.12.01 | ₩7,364 | ₩7,364 | ₩7,042 | ₩7,149 | -2.91% | 3.9만 |
|---|
| 2025.11.28 | ₩7,376 | ₩7,592 | ₩7,310 | ₩7,511 | +1.84% | 2.6만 |
|---|
| 2025.11.26 | ₩7,176 | ₩7,377 | ₩7,109 | ₩7,270 | +1.31% | 2.3만 |
|---|
| 2025.11.25 | ₩7,109 | ₩7,230 | ₩6,962 | ₩7,216 | +1.51% | 2.9만 |
|---|
| 2025.11.24 | ₩7,109 | ₩7,377 | ₩6,452 | ₩7,176 | +0.94% | 5.9만 |
|---|
| 2025.11.21 | ₩7,807 | ₩7,921 | ₩6,412 | ₩7,109 | -8.93% | 41.4만 |
|---|
| 2025.11.20 | ₩8,571 | ₩8,696 | ₩7,780 | ₩7,820 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩8,544 | ₩8,638 | ₩8,450 | ₩8,611 | +0.78% | 2.5만 |
|---|
| 2025.11.18 | ₩8,585 | ₩8,585 | ₩8,303 | ₩8,479 | -1.23% | 3.4만 |
|---|
| 2025.11.17 | ₩8,652 | ₩8,920 | ₩8,465 | ₩8,611 | -0.47% | 1.9만 |
|---|
| 2025.11.14 | ₩8,558 | ₩8,975 | ₩8,517 | ₩8,853 | +3.45% | 1.5만 |
|---|
| 2025.11.13 | ₩8,866 | ₩8,987 | ₩8,705 | ₩8,920 | +0.61% | 8.9천 |
|---|
| 2025.11.12 | ₩9,081 | ₩9,081 | ₩8,906 | ₩8,920 | -1.77% | 2.1만 |
|---|
| 2025.11.11 | ₩8,960 | ₩9,322 | ₩8,920 | ₩9,108 | +1.65% | 1.2만 |
|---|
| 2025.11.10 | ₩9,336 | ₩9,389 | ₩9,000 | ₩9,188 | -1.58% | 1.8만 |
|---|
| 2025.11.07 | ₩9,497 | ₩9,497 | ₩9,255 | ₩9,269 | -2.40% | 6.9천 |
|---|
| 2025.11.06 | ₩9,523 | ₩9,523 | ₩8,719 | ₩9,362 | -1.69% | 4.7만 |
|---|
| 2025.11.05 | ₩9,658 | ₩9,723 | ₩9,430 | ₩9,523 | -1.39% | 8.4천 |
|---|
| 2025.11.04 | ₩9,993 | ₩9,993 | ₩9,389 | ₩9,658 | -3.36% | 4.5만 |
|---|
| 2025.11.03 | ₩10,127 | ₩10,342 | ₩10,006 | ₩10,006 | -1.19% | 1.7만 |
|---|
| 2025.10.31 | ₩10,395 | ₩10,395 | ₩10,060 | ₩10,127 | -2.58% | 2만 |
|---|
| 2025.10.30 | ₩10,060 | ₩10,234 | ₩10,026 | ₩10,127 | +0.67% | 3.5만 |
|---|
| 2025.10.29 | ₩10,181 | ₩10,382 | ₩10,128 | ₩10,261 | +0.79% | 1.4만 |
|---|
| 2025.10.28 | ₩10,261 | ₩10,261 | ₩10,154 | ₩10,248 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩10,221 | ₩10,597 | ₩10,208 | ₩10,315 | +0.92% | 2.7만 |
|---|
| 2025.10.24 | ₩10,100 | ₩10,261 | ₩10,100 | ₩10,140 | +0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩10,208 | ₩10,407 | ₩10,073 | ₩10,234 | +0.26% | 3.8만 |
|---|
| 2025.10.22 | ₩10,382 | ₩10,509 | ₩9,899 | ₩10,261 | -1.16% | 3.4만 |
|---|
| 2025.10.21 | ₩10,342 | ₩10,591 | ₩10,328 | ₩10,556 | +2.08% | 7.5천 |
|---|
| 2025.10.20 | ₩10,516 | ₩10,717 | ₩10,355 | ₩10,422 | -0.89% | 1.4만 |
|---|
| 2025.10.17 | ₩10,878 | ₩10,878 | ₩10,597 | ₩10,597 | -2.59% | 4.9만 |
|---|
| 2025.10.16 | ₩11,267 | ₩11,334 | ₩10,436 | ₩10,878 | -3.45% | 7.5만 |
|---|
| 2025.10.15 | ₩11,133 | ₩11,334 | ₩11,133 | ₩11,254 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩11,334 | ₩11,334 | ₩11,106 | ₩11,106 | -2.01% | 8.5천 |
|---|
| 2025.10.13 | ₩11,388 | ₩11,401 | ₩11,133 | ₩11,214 | -1.53% | 5.4만 |
|---|
| 2025.10.10 | ₩11,415 | ₩11,589 | ₩11,173 | ₩11,240 | -1.53% | 8.9만 |
|---|